stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,193900,19468694630,18000,18000,18000,18000,9348
20230616,193800,19468694630,18000,18000,18000,18000,0
20230616,193700,19468694630,18000,18000,18000,18000,0
20230616,193600,19468694630,18000,18000,18000,18000,0
20230616,193500,19468694630,18000,18000,18000,18000,0
20230616,193400,19468694630,18000,18000,18000,18000,0
20230616,193300,19468694630,18000,18000,18000,18000,0
20230616,193200,19468694630,18000,18000,18000,18000,0
20230616,193100,19468694630,18000,18000,18000,18000,0
20230616,193000,19468694630,18000,18000,18000,18000,0
20230616,192900,19468694630,18000,18000,18000,18000,0
20230616,192800,19468694630,18000,18000,18000,18000,0
20230616,192700,19468694630,18000,18000,18000,18000,0
20230616,192600,19468694630,18000,18000,18000,18000,0
20230616,192500,19468694630,18000,18000,18000,18000,0
20230616,192400,19468694630,18000,18000,18000,18000,0
20230616,192300,19468694630,18000,18000,18000,18000,0
20230616,192200,19468694630,18000,18000,18000,18000,0
20230616,192100,19468694630,18000,18000,18000,18000,0
20230616,192000,19468694630,18000,18000,18000,18000,0
20230616,191900,19468694630,18000,18000,18000,18000,0
20230616,191800,19468694630,18000,18000,18000,18000,0
20230616,191700,19468694630,18000,18000,18000,18000,0
20230616,191600,19468694630,18000,18000,18000,18000,0
20230616,191500,19468694630,18000,18000,18000,18000,0
20230616,191400,19468694630,18000,18000,18000,18000,0
20230616,191300,19468694630,18000,18000,18000,18000,0
20230616,191200,19468694630,18000,18000,18000,18000,0
20230616,191100,19468694630,18000,18000,18000,18000,0
20230616,191000,19468694630,18000,18000,18000,18000,0
20230616,190900,19468694630,18000,18000,18000,18000,9348
20230616,190800,19468694630,18000,18000,18000,18000,0
20230616,190700,19468694630,18000,18000,18000,18000,0
20230616,190600,19468694630,18000,18000,18000,18000,0
20230616,190500,19468694630,18000,18000,18000,18000,0
20230616,190400,19468694630,18000,18000,18000,18000,0
20230616,190300,19468694630,18000,18000,18000,18000,0
20230616,190200,19468694630,18000,18000,18000,18000,0
20230616,190100,19468694630,18000,18000,18000,18000,0
20230616,190000,19468694630,18000,18000,18000,18000,0
20230616,185900,19468694630,18000,18000,18000,18000,0
20230616,185800,19468694630,18000,18000,18000,18000,0
20230616,185700,19468694630,18000,18000,18000,18000,0
20230616,185600,19468694630,18000,18000,18000,18000,0
20230616,185500,19468694630,18000,18000,18000,18000,0
20230616,185400,19468694630,18000,18000,18000,18000,0
20230616,185300,19468694630,18000,18000,18000,18000,0
20230616,185200,19468694630,18000,18000,18000,18000,0
20230616,185100,19468694630,18000,18000,18000,18000,0
20230616,185000,19468694630,18000,18000,18000,18000,0
20230616,184900,19468694630,18000,18000,18000,18000,0
20230616,184800,19468694630,18000,18000,18000,18000,0
20230616,184700,19468694630,18000,18000,18000,18000,0
20230616,184600,19468694630,18000,18000,18000,18000,0
20230616,184500,19468694630,18000,18000,18000,18000,0
20230616,184400,19468694630,18000,18000,18000,18000,0
20230616,184300,19468694630,18000,18000,18000,18000,0
20230616,184200,19468694630,18000,18000,18000,18000,0
20230616,184100,19468694630,18000,18000,18000,18000,0
20230616,184000,19468694630,18000,18000,18000,18000,0
20230616,183900,19468694630,18000,18000,18000,18000,9348
20230616,183800,19468694630,18000,18000,18000,18000,0
20230616,183700,19468694630,18000,18000,18000,18000,0
20230616,183600,19468694630,18000,18000,18000,18000,0
20230616,183500,19468694630,18000,18000,18000,18000,0
20230616,183400,19468694630,18000,18000,18000,18000,0
20230616,183300,19468694630,18000,18000,18000,18000,0
20230616,183200,19468694630,18000,18000,18000,18000,0
20230616,183100,19468694630,18000,18000,18000,18000,0
20230616,183000,19468694630,18000,18000,18000,18000,0
20230616,182900,19468694630,18000,18000,18000,18000,0
20230616,182800,19468694630,18000,18000,18000,18000,0
20230616,182700,19468694630,18000,18000,18000,18000,0
20230616,182600,19468694630,18000,18000,18000,18000,0
20230616,182500,19468694630,18000,18000,18000,18000,0
20230616,182400,19468694630,18000,18000,18000,18000,0
20230616,182300,19468694630,18000,18000,18000,18000,0
20230616,182200,19468694630,18000,18000,18000,18000,0
20230616,182100,19468694630,18000,18000,18000,18000,0
20230616,182000,19468694630,18000,18000,18000,18000,0
20230616,181900,19468694630,18000,18000,18000,18000,0
20230616,181800,19468694630,18000,18000,18000,18000,0
20230616,181700,19468694630,18000,18000,18000,18000,0
20230616,181600,19468694630,18000,18000,18000,18000,0
20230616,181500,19468694630,18000,18000,18000,18000,0
20230616,181400,19468694630,18000,18000,18000,18000,0
20230616,181300,19468694630,18000,18000,18000,18000,0
20230616,181200,19468694630,18000,18000,18000,18000,0
20230616,181100,19468694630,18000,18000,18000,18000,0
20230616,181000,19468694630,18000,18000,18000,18000,0
20230616,180900,19468694630,18000,18000,18000,18000,9348
20230616,180800,19468694630,18000,18000,18000,18000,0
20230616,180700,19468694630,18000,18000,18000,18000,0
20230616,180600,19468694630,18000,18000,18000,18000,0
20230616,180500,19468694630,18000,18000,18000,18000,0
20230616,180400,19468694630,18000,18000,18000,18000,0
20230616,180300,19468694630,18000,18000,18000,18000,0
20230616,180200,19468694630,18000,18000,18000,18000,0
20230616,180100,19468694630,18000,18000,18000,18000,0
20230616,180000,19468694630,18000,18000,18000,18000,0
20230616,175900,19468694630,18000,18000,18000,18000,0
20230616,175800,19468694630,18000,18000,18000,18000,0
20230616,175700,19468694630,18000,18000,18000,18000,0
20230616,175600,19468694630,18000,18000,18000,18000,0
20230616,175500,19468694630,18000,18000,18000,18000,0
20230616,175400,19468694630,18000,18000,18000,18000,0
20230616,175300,19468694630,18000,18000,18000,18000,0
20230616,175200,19468694630,18000,18000,18000,18000,0
20230616,175100,19468694630,18000,18000,18000,18000,0
20230616,175000,19468694630,18000,18000,18000,18000,0
20230616,174900,19468694630,18000,18000,18000,18000,0
20230616,174800,19468694630,18000,18000,18000,18000,0
20230616,174700,19468694630,18000,18000,18000,18000,0
20230616,174600,19468694630,18000,18000,18000,18000,0
20230616,174500,19468694630,18000,18000,18000,18000,0
20230616,174400,19468694630,18000,18000,18000,18000,0
20230616,174300,19468694630,18000,18000,18000,18000,0
20230616,174200,19468694630,18000,18000,18000,18000,0
20230616,174100,19468694630,18000,18000,18000,18000,0
20230616,174000,19468694630,18000,18000,18000,18000,0
20230616,173900,19468694630,18000,18000,18000,18000,9348
20230616,173800,19468694630,18000,18000,18000,18000,0
20230616,173700,19468694630,18000,18000,18000,18000,0
20230616,173600,19468694630,18000,18000,18000,18000,0
20230616,173500,19468694630,18000,18000,18000,18000,0
20230616,173400,19468694630,18000,18000,18000,18000,0
20230616,173300,19468694630,18000,18000,18000,18000,0
20230616,173200,19468694630,18000,18000,18000,18000,0
20230616,173100,19468694630,18000,18000,18000,18000,0
20230616,173000,19468694630,18000,18000,18000,18000,0
20230616,172900,19468694630,18000,18000,18000,18000,0
20230616,172800,19468694630,18000,18000,18000,18000,0
20230616,172700,19468694630,18000,18000,18000,18000,0
20230616,172600,19468694630,18000,18000,18000,18000,0
20230616,172500,19468694630,18000,18000,18000,18000,0
20230616,172400,19468694630,18000,18000,18000,18000,0
20230616,172300,19468694630,18000,18000,18000,18000,0
20230616,172200,19468694630,18000,18000,18000,18000,0
20230616,172100,19468694630,18000,18000,18000,18000,0
20230616,172000,19468694630,18000,18000,18000,18000,0
20230616,171900,19468694630,18000,18000,18000,18000,0
20230616,171800,19468694630,18000,18000,18000,18000,0
20230616,171700,19468694630,18000,18000,18000,18000,0
20230616,171600,19468694630,18000,18000,18000,18000,0
20230616,171500,19468694630,18000,18000,18000,18000,0
20230616,171400,19468694630,18000,18000,18000,18000,0
20230616,171300,19468694630,18000,18000,18000,18000,0
20230616,171200,19468694630,18000,18000,18000,18000,0
20230616,171100,19468694630,18000,18000,18000,18000,0
20230616,171000,19468694630,18000,18000,18000,18000,0
20230616,170900,19468694630,18000,18000,18000,18000,9348
20230616,170800,19468694630,18000,18000,18000,18000,0
20230616,170700,19468694630,18000,18000,18000,18000,0
20230616,170600,19468694630,18000,18000,18000,18000,0
20230616,170500,19468694630,18000,18000,18000,18000,0
20230616,170400,19468694630,18000,18000,18000,18000,0
20230616,170300,19468694630,18000,18000,18000,18000,0
20230616,170200,19468694630,18000,18000,18000,18000,0
20230616,170100,19468694630,18000,18000,18000,18000,0
20230616,170000,19468694630,18000,18000,18000,18000,0
20230616,165900,19468694630,18000,18000,18000,18000,0
20230616,165800,19468694630,18000,18000,18000,18000,0
20230616,165700,19468694630,18000,18000,18000,18000,0
20230616,165600,19468694630,18000,18000,18000,18000,0
20230616,165500,19468694630,18000,18000,18000,18000,0
20230616,165400,19468694630,18000,18000,18000,18000,0
20230616,165300,19468694630,18000,18000,18000,18000,0
20230616,165200,19468694630,18000,18000,18000,18000,0
20230616,165100,19468694630,18000,18000,18000,18000,0
20230616,165000,19468694630,18000,18000,18000,18000,0
20230616,164900,19468694630,18000,18000,18000,18000,0
20230616,164800,19468694630,18000,18000,18000,18000,0
20230616,164700,19468694630,18000,18000,18000,18000,0
20230616,164600,19468694630,18000,18000,18000,18000,0
20230616,164500,19468694630,18000,18000,18000,18000,0
20230616,164400,19468694630,18000,18000,18000,18000,0
20230616,164300,19468694630,18000,18000,18000,18000,0
20230616,164200,19468694630,18000,18000,18000,18000,0
20230616,164100,19468694630,18000,18000,18000,18000,0
20230616,164000,19468694630,18000,18000,18000,18000,0
20230616,163900,19468694630,18000,18000,18000,18000,9348
20230616,163800,19468694630,18000,18000,18000,18000,0
20230616,163700,19468694630,18000,18000,18000,18000,0
20230616,163600,19468694630,18000,18000,18000,18000,0
20230616,163500,19468694630,18000,18000,18000,18000,0
20230616,163400,19468694630,18000,18000,18000,18000,0
20230616,163300,19468694630,18000,18000,18000,18000,0
20230616,163200,19468694630,18000,18000,18000,18000,0
20230616,163100,19468694630,18000,18000,18000,18000,0
20230616,163000,19468694630,18000,18000,18000,18000,0
20230616,162900,19468694630,18000,18000,18000,18000,0
20230616,162800,19468694630,18000,18000,18000,18000,0
20230616,162700,19468694630,18000,18000,18000,18000,0
20230616,162600,19468694630,18000,18000,18000,18000,0
20230616,162500,19468694630,18000,18000,18000,18000,0
20230616,162400,19468694630,18000,18000,18000,18000,0
20230616,162300,19468694630,18000,18000,18000,18000,0
20230616,162200,19468694630,18000,18000,18000,18000,0
20230616,162100,19468694630,18000,18000,18000,18000,0
20230616,162000,19468694630,18000,18000,18000,18000,0
20230616,161900,19468694630,18000,18000,18000,18000,0
20230616,161800,19468694630,18000,18000,18000,18000,0
20230616,161700,19468694630,18000,18000,18000,18000,0
20230616,161600,19468694630,18000,18000,18000,18000,0
20230616,161500,19468694630,18000,18000,18000,18000,0
20230616,161400,19468694630,18000,18000,18000,18000,0
20230616,161300,19468694630,18000,18000,18000,18000,0
20230616,161200,19468694630,18000,18000,18000,18000,0
20230616,161100,19468694630,18000,18000,18000,18000,0
20230616,161000,19468694630,18000,18000,18000,18000,0
20230616,160900,19468694630,18000,18000,18000,18000,9348
20230616,160800,19468694630,18000,18000,18000,18000,0
20230616,160700,19468694630,18000,18000,18000,18000,0
20230616,160600,19468694630,18000,18000,18000,18000,0
20230616,160500,19468694630,18000,18000,18000,18000,0
20230616,160400,19468694630,18000,18000,18000,18000,0
20230616,160300,19468694630,18000,18000,18000,18000,0
20230616,160200,19468694630,18000,18000,18000,18000,0
20230616,160100,19468694630,18000,18000,18000,18000,0
20230616,160000,19468694630,18000,18000,18000,18000,0
20230616,155900,19468694630,18000,18000,18000,18000,0
20230616,155800,19468694630,18000,18000,18000,18000,0
20230616,155700,19468694630,18000,18000,18000,18000,0
20230616,155600,19468694630,18000,18000,18000,18000,0
20230616,155500,19468694630,18000,18000,18000,18000,0
20230616,155400,19468694630,18000,18000,18000,18000,0
20230616,155300,19468694630,18000,18000,18000,18000,0
20230616,155200,19468694630,18000,18000,18000,18000,0
20230616,155100,19468694630,18000,18000,18000,18000,0
20230616,155000,19468694630,18000,18000,18000,18000,0
20230616,154900,19468694630,18000,18000,18000,18000,0
20230616,154800,19468694630,18000,18000,18000,18000,0
20230616,154700,19468694630,18000,18000,18000,18000,0
20230616,154600,19468694630,18000,18000,18000,18000,0
20230616,154500,19468694630,18000,18000,18000,18000,0
20230616,154400,19468694630,18000,18000,18000,18000,0
20230616,154300,19468694630,18000,18000,18000,18000,0
20230616,154200,19468694630,18000,18000,18000,18000,0
20230616,154100,19468694630,18000,18000,18000,18000,0
20230616,154000,19468694630,18000,18000,18000,18000,0
20230616,153900,19468694630,18000,18000,18000,18000,9348
20230616,153800,19468694630,18000,18000,18000,18000,0
20230616,153700,19468694630,18000,18000,18000,18000,0
20230616,153600,19468694630,18000,18000,18000,18000,0
20230616,153500,19468694630,18000,18000,18000,18000,0
20230616,153400,19468694630,18000,18000,18000,18000,0
20230616,153300,19468694630,18000,18000,18000,18000,0
20230616,153200,19468694630,18000,18000,18000,18000,0
20230616,153100,19468694630,18000,18000,18000,18000,0
20230616,153000,19468694630,18000,18000,18000,18000,9348
20230616,152900,19300430630,17950,17950,17950,17950,0
20230616,152800,19300430630,17950,17950,17950,17950,0
20230616,152700,19300430630,17950,17950,17950,17950,0
20230616,152600,19300430630,17950,17950,17950,17950,0
20230616,152500,19300430630,17950,17950,17950,17950,0
20230616,152400,19300430630,17950,17950,17950,17950,0
20230616,152300,19300430630,17950,17950,17950,17950,0
20230616,152200,19300430630,17950,17950,17950,17950,0
20230616,152100,19300430630,17950,17950,17950,17950,0
20230616,152000,19300430630,17950,17950,17950,17950,0
20230616,151900,19300430630,17950,17950,17970,17950,1203
20230616,151800,19278832070,17950,17970,17970,17950,3955
20230616,151700,19207828510,17970,18030,18040,17970,2977
20230616,151600,19154235390,18030,18040,18040,18020,592
20230616,151500,19143557530,18020,18040,18050,18020,3447
20230616,151400,19081350540,18040,18020,18040,18020,1074
20230616,151300,19061987370,18010,17990,18020,17990,2848
20230616,151200,19010714000,18000,17990,18000,17970,1875
20230616,151100,18976980620,17990,17980,17990,17970,1708
20230616,151000,18946262340,17980,17970,17990,17970,1363
20230616,150900,18921746410,17990,17970,18000,17970,2564
20230616,150800,18875634480,17970,17970,17970,17960,1698
20230616,150700,18845122970,17970,17950,17970,17950,1985
20230616,150600,18809463670,17960,17960,17960,17950,2221
20230616,150500,18769579790,17950,17970,17970,17950,5841
20230616,150400,18664668990,17960,17960,17970,17960,952
20230616,150300,18647564890,17960,17960,17970,17960,564
20230616,150200,18637433630,17960,17980,17980,17960,1065
20230616,150100,18618295470,17980,17980,17980,17970,561
20230616,150000,18608210190,17970,17980,17980,17970,707
20230616,145900,18595504160,17970,17970,17980,17970,1423
20230616,145800,18569924660,17980,17980,18000,17960,2510
20230616,145700,18524808870,17980,17960,17980,17960,3637
20230616,145600,18459444140,17960,17960,17960,17950,1863
20230616,145500,18425990230,17960,17910,17960,17910,1353
20230616,145400,18401732720,17910,17890,17920,17880,4418
20230616,145300,18322575040,17880,17870,17900,17860,1937
20230616,145200,18287950560,17870,17880,17880,17870,1721
20230616,145100,18257193590,17880,17900,17900,17880,561
20230616,145000,18247154960,17890,17880,17900,17870,1066
20230616,144900,18228090690,17890,17890,17890,17870,326
20230616,144800,18222259120,17890,17920,17920,17890,331
20230616,144700,18216330990,17920,17850,17930,17840,2289
20230616,144600,18175426060,17850,17860,17860,17840,1180
20230616,144500,18154360820,17850,17860,17870,17850,482
20230616,144400,18145755030,17850,17860,17880,17850,2942
20230616,144300,18093178760,17850,17850,17870,17840,1578
20230616,144200,18065010140,17870,17880,17880,17850,1595
20230616,144100,18036513680,17870,17910,17930,17860,738
20230616,144000,18023314250,17910,17920,17930,17910,684
20230616,143900,18011060040,17920,17900,17930,17890,356
20230616,143800,18004684540,17900,17940,17940,17900,778
20230616,143700,17990746650,17950,17940,17950,17910,1038
20230616,143600,17972125610,17940,17900,17940,17890,702
20230616,143500,17959535850,17890,17870,17890,17850,3462
20230616,143400,17897715660,17880,17950,17950,17880,3601
20230616,143300,17833243390,17960,17950,17960,17940,487
20230616,143200,17824502210,17940,17940,17950,17930,204
20230616,143100,17820843490,17930,18000,18000,17930,529
20230616,143000,17811347540,17970,17960,17970,17910,1553
20230616,142900,17783447780,17960,17970,17970,17910,579
20230616,142800,17773054060,17960,17950,17970,17910,1259
20230616,142700,17750473140,17960,17960,17970,17960,425
20230616,142600,17742839160,17960,17970,17970,17950,294
20230616,142500,17737560470,17950,17970,17970,17950,909
20230616,142400,17721227200,18000,17960,18000,17960,1170
20230616,142300,17700200120,17950,17920,17950,17910,610
20230616,142200,17689265970,17920,17940,17950,17920,1070
20230616,142100,17670076720,17940,17960,17960,17940,999
20230616,142000,17652141730,17960,17950,17970,17950,1039
20230616,141900,17633484410,17970,17990,17990,17950,2250
20230616,141800,17593091430,17990,18000,18000,17960,1063
20230616,141700,17573966660,18000,18040,18050,17990,393
20230616,141600,17566886920,18040,18050,18050,18000,644
20230616,141500,17555271610,18040,18000,18040,18000,2429
20230616,141400,17511545090,18000,17960,18000,17950,1521
20230616,141300,17484223740,17960,17950,17970,17950,732
20230616,141200,17471078110,17960,17960,17960,17950,1010
20230616,141100,17452944000,17950,17970,17970,17950,1610
20230616,141000,17424039490,17970,18000,18000,17950,3333
20230616,140900,17364150600,18000,18000,18000,17990,598
20230616,140800,17353387330,17990,18000,18000,17990,171
20230616,140700,17350310050,18000,18000,18030,18000,800
20230616,140600,17335897170,18030,18050,18050,17990,1652
20230616,140500,17306146060,18050,18050,18050,18040,436
20230616,140400,17298278470,18050,18040,18050,18040,186
20230616,140300,17294921320,18050,18030,18050,18010,1305
20230616,140200,17271386520,18030,18020,18030,17980,2207
20230616,140100,17231672130,18020,18010,18020,18000,3068
20230616,140000,17176437370,18010,18010,18030,18000,1348
20230616,135900,17152161020,18020,18020,18040,18010,1175
20230616,135800,17130983490,18030,18050,18050,18020,612
20230616,135700,17119951040,18050,18070,18080,18050,1252
20230616,135600,17097324460,18070,18070,18100,18050,1294
20230616,135500,17073933150,18080,18080,18090,18070,352
20230616,135400,17067571240,18090,18070,18090,18070,576
20230616,135300,17057154800,18070,18090,18090,18070,267
20230616,135200,17052326620,18090,18070,18090,18070,559
20230616,135100,17042221300,18060,18090,18090,18050,409
20230616,135000,17034828600,18090,18080,18100,18080,919
20230616,134900,17018200450,18090,18060,18090,18050,1107
20230616,134800,16998201690,18060,18050,18060,18050,1099
20230616,134700,16978364310,18050,18060,18060,18030,800
20230616,134600,16963927260,18050,18060,18070,18050,984
20230616,134500,16946157110,18070,18050,18070,18050,1365
20230616,134400,16921512780,18050,18070,18080,18050,789
20230616,134300,16907260130,18070,18060,18090,18060,668
20230616,134200,16895190070,18080,18090,18090,18080,108
20230616,134100,16893236870,18100,18110,18120,18050,6394
20230616,134000,16777777220,18160,18090,18160,18070,943
20230616,133900,16760723870,18090,18100,18140,18090,879
20230616,133800,16744803900,18100,18090,18100,18080,358
20230616,133700,16738326570,18100,18090,18100,18080,412
20230616,133600,16730873510,18080,18120,18120,18080,897
20230616,133500,16714647340,18120,18130,18130,18100,196
20230616,133400,16711098410,18140,18110,18140,18100,708
20230616,133300,16698276080,18100,18150,18160,18100,1359
20230616,133200,16673651040,18160,18170,18180,18160,546
20230616,133100,16663735130,18170,18170,18180,18170,496
20230616,133000,16654722370,18180,18170,18180,18150,449
20230616,132900,16646566660,18180,18170,18180,18160,671
20230616,132800,16634375850,18180,18210,18210,18170,232
20230616,132700,16630158130,18210,18190,18220,18190,277
20230616,132600,16625113820,18230,18170,18230,18160,849
20230616,132500,16609659500,18170,18160,18180,18160,192
20230616,132400,16606172350,18160,18170,18200,18150,399
20230616,132300,16598924220,18180,18200,18200,18170,280
20230616,132200,16593832700,18200,18190,18200,18160,298
20230616,132100,16588419230,18180,18210,18210,18180,238
20230616,132000,16584090370,18120,18220,18230,18120,1174
20230616,131900,16562700070,18210,18120,18220,18090,5412
20230616,131800,16464366150,18090,18070,18130,18070,87
20230616,131700,16462791450,18140,18140,18150,18060,1154
20230616,131600,16441875360,18140,18140,18150,18120,486
20230616,131500,16433060550,18140,18140,18140,18110,274
20230616,131400,16428091600,18110,18100,18150,18100,922
20230616,131300,16411399620,18100,18070,18100,18070,576
20230616,131200,16400979440,18100,18100,18100,18100,96
20230616,131100,16399241840,18100,18070,18100,18060,1285
20230616,131000,16376022220,18070,18080,18080,18070,256
20230616,130900,16371394150,18080,18070,18160,18070,359
20230616,130800,16364890800,18160,18160,18160,18050,3203
20230616,130700,16307002100,18160,18150,18160,18090,833
20230616,130600,16291909970,18160,18160,18160,18100,1196
20230616,130500,16270242720,18170,18130,18170,18100,1171
20230616,130400,16249023060,18130,18130,18130,18110,228
20230616,130300,16244891140,18130,18120,18130,18110,474
20230616,130200,16236300510,18130,18120,18130,18120,318
20230616,130100,16230538320,18120,18120,18120,18090,743
20230616,130000,16217088710,18100,18120,18120,18090,512
20230616,125900,16207820140,18120,18110,18120,18110,372
20230616,125800,16201079610,18120,18150,18150,18120,354
20230616,125700,16194660480,18160,18180,18180,18160,30
20230616,125600,16194115660,18180,18200,18200,18080,649
20230616,125500,16182336060,18200,18120,18200,18120,2847
20230616,125400,16130611140,18110,18100,18110,18100,781
20230616,125300,16116473000,18100,18100,18100,18100,591
20230616,125200,16105775900,18100,18080,18100,18080,1761
20230616,125100,16073912180,18080,18080,18080,18080,100
20230616,125000,16072104180,18080,18080,18080,18030,157
20230616,124900,16069269990,18030,18070,18080,18030,478
20230616,124800,16060645350,18070,18080,18080,18070,118
20230616,124700,16058512760,18080,18080,18090,18080,538
20230616,124600,16048783370,18070,18070,18080,18070,85
20230616,124500,16047247310,18050,18080,18080,18050,594
20230616,124400,16036519310,18080,18040,18090,18040,55
20230616,124300,16035526580,18040,18030,18040,18030,1632
20230616,124200,16006095360,18030,18040,18040,18030,353
20230616,124100,15999729630,18040,18040,18040,18030,231
20230616,124000,15995562690,18040,18040,18040,18020,125
20230616,123900,15993309350,18020,18090,18100,18020,2758
20230616,123800,15943462370,18100,18070,18100,18050,3019
20230616,123700,15888913940,18080,18080,18100,18050,1288
20230616,123600,15865618630,18080,18080,18080,18030,1351
20230616,123500,15841245230,18080,18060,18080,18020,1315
20230616,123400,15817527520,18080,18060,18080,18030,2531
20230616,123300,15771879270,18080,18030,18080,18030,2278
20230616,123200,15730699990,18070,18070,18070,17970,9069
20230616,123100,15567400620,18080,18100,18120,18050,3077
20230616,123000,15511755520,18110,18120,18120,18110,425
20230616,122900,15504058220,18120,18110,18130,18100,861
20230616,122800,15488470130,18130,18100,18140,18100,182
20230616,122700,15485170790,18140,18090,18160,18090,431
20230616,122600,15477368300,18160,18100,18170,18080,1826
20230616,122500,15444337850,18100,18130,18200,18070,1153
20230616,122400,15423467630,18120,18140,18140,18110,1938
20230616,122300,15388339290,18220,18200,18220,18150,595
20230616,122200,15377524880,18220,18130,18230,18130,937
20230616,122100,15360487850,18130,18140,18140,18120,339
20230616,122000,15354340610,18140,18150,18160,18100,768
20230616,121900,15340431160,18160,18150,18160,18150,316
20230616,121800,15334695150,18160,18160,18160,18150,238
20230616,121700,15330374240,18160,18220,18220,18120,75
20230616,121600,15329010100,18230,18190,18230,18190,594
20230616,121500,15318196580,18190,18150,18210,18090,819
20230616,121400,15303333850,18220,18240,18240,18220,28
20230616,121300,15302823430,18240,18160,18280,18160,2597
20230616,121200,15255484450,18160,18170,18170,18070,5451
20230616,121100,15156756510,18160,18150,18170,18140,201
20230616,121000,15153108860,18150,18150,18150,18130,326
20230616,120900,15147192380,18160,18130,18170,18120,154
20230616,120800,15144398580,18180,18180,18180,18110,210
20230616,120700,15140586600,18180,18120,18190,18100,1076
20230616,120600,15121098960,18110,18160,18200,18110,2518
20230616,120500,15075427600,18160,18160,18160,18150,467
20230616,120400,15066950670,18160,18190,18190,18150,222
20230616,120300,15062919440,18210,18220,18220,18170,1110
20230616,120200,15042717360,18220,18180,18220,18180,497
20230616,120100,15033670880,18190,18170,18190,18160,120
20230616,120000,15031491450,18160,18160,18160,18150,1038
20230616,115900,15012646130,18150,18140,18150,18130,489
20230616,115800,15003776660,18140,18150,18160,18140,1840
20230616,115700,14970396980,18160,18130,18160,18120,922
20230616,115600,14953676660,18140,18160,18160,18140,371
20230616,115500,14946945570,18170,18180,18180,18170,272
20230616,115400,14942003020,18180,18190,18190,18170,327
20230616,115300,14936059330,18180,18220,18230,18180,1484
20230616,115200,14909047180,18230,18250,18260,18210,822
20230616,115100,14894066820,18250,18260,18260,18210,250
20230616,115000,14889510190,18260,18270,18270,18220,758
20230616,114900,14875675160,18270,18290,18290,18270,1539
20230616,114800,14847546190,18290,18280,18300,18270,498
20230616,114700,14838439780,18290,18260,18290,18260,4074
20230616,114600,14763998540,18260,18170,18280,18170,5246
20230616,114500,14668413890,18170,18150,18170,18140,1169
20230616,114400,14647180470,18160,18150,18160,18140,1541
20230616,114300,14619212400,18150,18150,18150,18140,221
20230616,114200,14615202810,18150,18140,18150,18120,539
20230616,114100,14605428410,18140,18140,18140,18130,119
20230616,114000,14603270430,18150,18100,18150,18100,1350
20230616,113900,14578804590,18100,18080,18110,18080,618
20230616,113800,14567621450,18080,18090,18100,18080,535
20230616,113700,14557938950,18100,18070,18100,18070,280
20230616,113600,14552875040,18070,18070,18100,18070,107
20230616,113500,14550940250,18100,18110,18110,18080,315
20230616,113400,14545243970,18090,18070,18110,18070,2973
20230616,113300,14491507610,18120,18090,18120,18070,337
20230616,113200,14485408940,18100,18110,18110,18100,88
20230616,113100,14483815740,18110,18070,18120,18070,1647
20230616,113000,14453994980,18070,18100,18100,18070,651
20230616,112900,14442221910,18100,18090,18100,18090,124
20230616,112800,14439978720,18100,18080,18100,18050,713
20230616,112700,14427079830,18070,18070,18080,18050,955
20230616,112600,14409835160,18080,18080,18080,18070,460
20230616,112500,14401519280,18080,18100,18100,18080,2446
20230616,112400,14357273750,18090,18090,18090,18070,719
20230616,112300,14344271090,18100,18110,18120,18070,617
20230616,112200,14333102260,18110,18120,18130,18100,288
20230616,112100,14327884910,18120,18170,18170,18120,518
20230616,112000,14318487180,18180,18190,18190,18180,349
20230616,111900,14312140950,18190,18180,18190,18170,240
20230616,111800,14307777840,18190,18160,18190,18130,285
20230616,111700,14302604370,18200,18150,18200,18150,1522
20230616,111600,14274915890,18140,18100,18140,18100,425
20230616,111500,14267213120,18130,18060,18130,18050,734
20230616,111400,14253934950,18050,18090,18100,18050,5475
20230616,111300,14154909110,18090,18140,18140,18090,3714
20230616,111200,14087640550,18130,18160,18160,18130,1052
20230616,111100,14068556960,18230,18220,18230,18160,406
20230616,111000,14061165500,18230,18160,18230,18140,2170
20230616,110900,14021775590,18170,18150,18230,18150,8493
20230616,110800,13867312400,18150,18160,18160,18150,800
20230616,110700,13852786670,18160,18120,18160,18100,2121
20230616,110600,13814331800,18120,18140,18160,18120,946
20230616,110500,13797173820,18160,18130,18160,18130,343
20230616,110400,13790951760,18140,18150,18150,18130,459
20230616,110300,13782621760,18160,18180,18180,18120,99
20230616,110200,13780825060,18190,18180,18190,18150,2543
20230616,110100,13734617660,18180,18130,18180,18090,1249
20230616,110000,13711931020,18130,18090,18130,18060,1505
20230616,105900,13684688450,18100,18100,18110,18100,267
20230616,105800,13679855720,18090,18050,18100,18000,2028
20230616,105700,13643293600,18070,18130,18130,18060,1139
20230616,105600,13622706600,18100,18090,18130,18080,1866
20230616,105500,13588933990,18090,18070,18100,18070,454
20230616,105400,13580720830,18070,18070,18070,18070,475
20230616,105300,13572137580,18070,18060,18070,18050,535
20230616,105200,13562475880,18050,18070,18080,18050,955
20230616,105100,13545223210,18060,18050,18060,18020,425
20230616,105000,13537553000,18050,18050,18080,18000,5700
20230616,104900,13434903160,18050,18040,18090,18020,1107
20230616,104800,13414934690,18040,18090,18090,18000,6269
20230616,104700,13301839850,18090,18200,18200,18090,4259
20230616,104600,13224631110,18150,18190,18200,18140,1668
20230616,104500,13194319330,18190,18180,18190,18150,1131
20230616,104400,13173772630,18200,18200,18210,18200,2111
20230616,104300,13135349270,18200,18170,18200,18160,836
20230616,104200,13120151170,18180,18180,18180,18170,732
20230616,104100,13106847870,18200,18210,18210,18150,821
20230616,104000,13091919180,18210,18190,18210,18190,1350
20230616,103900,13067353040,18190,18190,18200,18170,793
20230616,103800,13052929230,18200,18180,18200,18170,678
20230616,103700,13040601830,18190,18150,18190,18150,276
20230616,103600,13035586320,18150,18160,18180,18140,808
20230616,103500,13020914840,18180,18150,18190,18150,496
20230616,103400,13011906030,18140,18180,18180,18140,1758
20230616,103300,12979987070,18140,18190,18190,18140,1346
20230616,103200,12955539010,18170,18170,18180,18150,1355
20230616,103100,12930919500,18160,18210,18220,18160,1589
20230616,103000,12902029890,18210,18200,18220,18170,1741
20230616,102900,12870361190,18220,18260,18270,18170,10273
20230616,102800,12683222570,18260,18260,18280,18230,3344
20230616,102700,12622176130,18270,18240,18270,18230,4783
20230616,102600,12534804850,18240,18270,18270,18220,1667
20230616,102500,12504377270,18270,18380,18380,18270,4301
20230616,102400,12425645620,18370,18480,18480,18370,7748
20230616,102300,12282765010,18490,18480,18490,18470,856
20230616,102200,12266948860,18480,18480,18480,18450,2285
20230616,102100,12224761220,18480,18490,18500,18440,5588
20230616,102000,12121545420,18500,18470,18500,18460,9168
20230616,101900,11952026070,18470,18460,18470,18400,3761
20230616,101800,11882595570,18460,18380,18460,18360,11930
20230616,101700,11663230390,18370,18420,18450,18370,1532
20230616,101600,11635012930,18450,18400,18450,18400,595
20230616,101500,11624052930,18390,18360,18410,18350,1990
20230616,101400,11587490090,18350,18340,18350,18310,3829
20230616,101300,11517307770,18350,18470,18480,18350,5587
20230616,101200,11414522590,18480,18480,18500,18470,1446
20230616,101100,11387805450,18480,18470,18500,18450,10866
20230616,101000,11187001320,18470,18400,18470,18370,2498
20230616,100900,11140961760,18380,18480,18480,18380,5012
20230616,100800,11048607680,18490,18400,18490,18390,7555
20230616,100700,10909331310,18400,18320,18400,18310,9286
20230616,100600,10738832210,18330,18330,18340,18310,6173
20230616,100500,10625675070,18320,18280,18320,18270,8607
20230616,100400,10468173790,18300,18300,18300,18280,2841
20230616,100300,10416185780,18300,18250,18300,18240,5105
20230616,100200,10322845060,18200,18190,18260,18190,16618
20230616,100100,10020279680,18190,18200,18200,18180,972
20230616,100000,10002600710,18200,18180,18200,18170,1725
20230616,095900,9971229650,18180,18160,18190,18150,2603
20230616,095800,9923911010,18140,18170,18170,18140,816
20230616,095700,9909100090,18170,18140,18170,18110,1067
20230616,095600,9889733510,18140,18140,18150,18110,2130
20230616,095500,9851115820,18140,18160,18170,18120,1195
20230616,095400,9829428120,18160,18190,18190,18140,556
20230616,095300,9819324580,18150,18190,18190,18150,1724
20230616,095200,9787985240,18200,18190,18200,18190,1083
20230616,095100,9768276930,18190,18180,18220,18110,2251
20230616,095000,9727414770,18140,18210,18220,18140,1585
20230616,094900,9698604460,18220,18160,18230,18150,10002
20230616,094800,9516683980,18160,18140,18170,18110,1695
20230616,094700,9485914090,18140,18150,18200,18090,6036
20230616,094600,9376497380,18100,18060,18150,18060,16172
20230616,094500,9083725600,18060,18000,18100,17980,4512
20230616,094400,9002538470,18000,18030,18100,17990,9056
20230616,094300,8839305690,17990,17980,18020,17960,1855
20230616,094200,8805922160,17990,17940,17990,17930,5526
20230616,094100,8706719490,17940,17890,17950,17890,2324
20230616,094000,8665072740,17880,17870,17960,17860,3987
20230616,093900,8593758900,17880,18000,18000,17870,10471
20230616,093800,8405975760,17980,18080,18080,17980,5546
20230616,093700,8306052530,18070,18090,18100,18070,1542
20230616,093600,8278158540,18090,18030,18100,18030,2403
20230616,093500,8234809580,18100,18110,18110,18030,3476
20230616,093400,8172003850,18120,18150,18190,18120,3041
20230616,093300,8116811790,18150,18160,18160,18150,556
20230616,093200,8106719850,18160,18160,18170,18120,1214
20230616,093100,8084697860,18150,18210,18210,18150,2685
20230616,093000,8035893860,18190,18220,18240,18190,4877
20230616,092900,7947074280,18210,18250,18300,18210,3594
20230616,092800,7881473620,18240,18150,18260,18130,4975
20230616,092700,7790880060,18160,18130,18160,18120,4699
20230616,092600,7705629620,18120,18170,18200,18100,1638
20230616,092500,7675915700,18170,18160,18240,18150,4061
20230616,092400,7602089440,18160,18130,18200,18070,2699
20230616,092300,7553020390,18070,18200,18200,18050,3431
20230616,092200,7490897890,18150,18140,18190,18060,4702
20230616,092100,7405737220,18140,18040,18200,18030,5507
20230616,092000,7306152620,18040,17990,18100,17980,2459
20230616,091900,7261747360,17960,18010,18040,17910,24685
20230616,091800,6817783930,18020,18080,18120,18020,7987
20230616,091700,6673627590,18080,18380,18390,18070,12673
20230616,091600,6443071380,18380,18180,18390,18180,7807
20230616,091500,6300123240,18180,18200,18210,18130,5136
20230616,091400,6206757060,18190,18250,18350,18190,12320
20230616,091300,5981721410,18250,18200,18250,18060,10458
20230616,091200,5791826630,18200,18410,18420,18200,10448
20230616,091100,5600564530,18410,18510,18520,18400,23242
20230616,091000,5171477320,18510,18780,18800,18460,43698
20230616,090900,4357369050,18780,18610,18790,18600,26284
20230616,090800,3866605930,18620,18520,18620,18460,42813
20230616,090700,3072670700,18530,18480,18530,18410,33868
20230616,090600,2447087000,18480,18300,18480,18300,31174
20230616,090500,1873514980,18300,18120,18310,18120,21790
20230616,090400,1476590700,18120,17960,18120,17960,6084
20230616,090300,1366683820,17960,18050,18090,17850,6880
20230616,090200,1243071880,18040,18090,18200,18040,26700
20230616,090100,758570990,18070,17830,18080,17810,16591
20230616,090000,461072380,17830,17950,17950,17820,23978