stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,195900,5036675120,18900,18900,18900,18900,35559
20230713,195800,5036675120,18900,18900,18900,18900,0
20230713,195700,5036675120,18900,18900,18900,18900,0
20230713,195600,5036675120,18900,18900,18900,18900,0
20230713,195500,5036675120,18900,18900,18900,18900,0
20230713,195400,5036675120,18900,18900,18900,18900,0
20230713,195300,5036675120,18900,18900,18900,18900,0
20230713,195200,5036675120,18900,18900,18900,18900,0
20230713,195100,5036675120,18900,18900,18900,18900,0
20230713,195000,5036675120,18900,18900,18900,18900,0
20230713,194900,5036675120,18900,18900,18900,18900,0
20230713,194800,5036675120,18900,18900,18900,18900,0
20230713,194700,5036675120,18900,18900,18900,18900,0
20230713,194600,5036675120,18900,18900,18900,18900,0
20230713,194500,5036675120,18900,18900,18900,18900,0
20230713,194400,5036675120,18900,18900,18900,18900,0
20230713,194300,5036675120,18900,18900,18900,18900,0
20230713,194200,5036675120,18900,18900,18900,18900,0
20230713,194100,5036675120,18900,18900,18900,18900,0
20230713,194000,5036675120,18900,18900,18900,18900,0
20230713,193900,5036675120,18900,18900,18900,18900,0
20230713,193800,5036675120,18900,18900,18900,18900,0
20230713,193700,5036675120,18900,18900,18900,18900,0
20230713,193600,5036675120,18900,18900,18900,18900,0
20230713,193500,5036675120,18900,18900,18900,18900,0
20230713,193400,5036675120,18900,18900,18900,18900,0
20230713,193300,5036675120,18900,18900,18900,18900,0
20230713,193200,5036675120,18900,18900,18900,18900,0
20230713,193100,5036675120,18900,18900,18900,18900,0
20230713,193000,5036675120,18900,18900,18900,18900,0
20230713,192900,5036675120,18900,18900,18900,18900,35559
20230713,192800,5036675120,18900,18900,18900,18900,0
20230713,192700,5036675120,18900,18900,18900,18900,0
20230713,192600,5036675120,18900,18900,18900,18900,0
20230713,192500,5036675120,18900,18900,18900,18900,0
20230713,192400,5036675120,18900,18900,18900,18900,0
20230713,192300,5036675120,18900,18900,18900,18900,0
20230713,192200,5036675120,18900,18900,18900,18900,0
20230713,192100,5036675120,18900,18900,18900,18900,0
20230713,192000,5036675120,18900,18900,18900,18900,0
20230713,191900,5036675120,18900,18900,18900,18900,0
20230713,191800,5036675120,18900,18900,18900,18900,0
20230713,191700,5036675120,18900,18900,18900,18900,0
20230713,191600,5036675120,18900,18900,18900,18900,0
20230713,191500,5036675120,18900,18900,18900,18900,0
20230713,191400,5036675120,18900,18900,18900,18900,0
20230713,191300,5036675120,18900,18900,18900,18900,0
20230713,191200,5036675120,18900,18900,18900,18900,0
20230713,191100,5036675120,18900,18900,18900,18900,0
20230713,191000,5036675120,18900,18900,18900,18900,0
20230713,190900,5036675120,18900,18900,18900,18900,0
20230713,190800,5036675120,18900,18900,18900,18900,0
20230713,190700,5036675120,18900,18900,18900,18900,0
20230713,190600,5036675120,18900,18900,18900,18900,0
20230713,190500,5036675120,18900,18900,18900,18900,0
20230713,190400,5036675120,18900,18900,18900,18900,0
20230713,190300,5036675120,18900,18900,18900,18900,0
20230713,190200,5036675120,18900,18900,18900,18900,0
20230713,190100,5036675120,18900,18900,18900,18900,0
20230713,190000,5036675120,18900,18900,18900,18900,0
20230713,185900,5036675120,18900,18900,18900,18900,35559
20230713,185800,5036675120,18900,18900,18900,18900,0
20230713,185700,5036675120,18900,18900,18900,18900,0
20230713,185600,5036675120,18900,18900,18900,18900,0
20230713,185500,5036675120,18900,18900,18900,18900,0
20230713,185400,5036675120,18900,18900,18900,18900,0
20230713,185300,5036675120,18900,18900,18900,18900,0
20230713,185200,5036675120,18900,18900,18900,18900,0
20230713,185100,5036675120,18900,18900,18900,18900,0
20230713,185000,5036675120,18900,18900,18900,18900,0
20230713,184900,5036675120,18900,18900,18900,18900,0
20230713,184800,5036675120,18900,18900,18900,18900,0
20230713,184700,5036675120,18900,18900,18900,18900,0
20230713,184600,5036675120,18900,18900,18900,18900,0
20230713,184500,5036675120,18900,18900,18900,18900,0
20230713,184400,5036675120,18900,18900,18900,18900,0
20230713,184300,5036675120,18900,18900,18900,18900,0
20230713,184200,5036675120,18900,18900,18900,18900,0
20230713,184100,5036675120,18900,18900,18900,18900,0
20230713,184000,5036675120,18900,18900,18900,18900,0
20230713,183900,5036675120,18900,18900,18900,18900,0
20230713,183800,5036675120,18900,18900,18900,18900,0
20230713,183700,5036675120,18900,18900,18900,18900,0
20230713,183600,5036675120,18900,18900,18900,18900,0
20230713,183500,5036675120,18900,18900,18900,18900,0
20230713,183400,5036675120,18900,18900,18900,18900,0
20230713,183300,5036675120,18900,18900,18900,18900,0
20230713,183200,5036675120,18900,18900,18900,18900,0
20230713,183100,5036675120,18900,18900,18900,18900,0
20230713,183000,5036675120,18900,18900,18900,18900,0
20230713,182900,5036675120,18900,18900,18900,18900,35559
20230713,182800,5036675120,18900,18900,18900,18900,0
20230713,182700,5036675120,18900,18900,18900,18900,0
20230713,182600,5036675120,18900,18900,18900,18900,0
20230713,182500,5036675120,18900,18900,18900,18900,0
20230713,182400,5036675120,18900,18900,18900,18900,0
20230713,182300,5036675120,18900,18900,18900,18900,0
20230713,182200,5036675120,18900,18900,18900,18900,0
20230713,182100,5036675120,18900,18900,18900,18900,0
20230713,182000,5036675120,18900,18900,18900,18900,0
20230713,181900,5036675120,18900,18900,18900,18900,0
20230713,181800,5036675120,18900,18900,18900,18900,0
20230713,181700,5036675120,18900,18900,18900,18900,0
20230713,181600,5036675120,18900,18900,18900,18900,0
20230713,181500,5036675120,18900,18900,18900,18900,0
20230713,181400,5036675120,18900,18900,18900,18900,0
20230713,181300,5036675120,18900,18900,18900,18900,0
20230713,181200,5036675120,18900,18900,18900,18900,0
20230713,181100,5036675120,18900,18900,18900,18900,0
20230713,181000,5036675120,18900,18900,18900,18900,0
20230713,180900,5036675120,18900,18900,18900,18900,0
20230713,180800,5036675120,18900,18900,18900,18900,0
20230713,180700,5036675120,18900,18900,18900,18900,0
20230713,180600,5036675120,18900,18900,18900,18900,0
20230713,180500,5036675120,18900,18900,18900,18900,0
20230713,180400,5036675120,18900,18900,18900,18900,0
20230713,180300,5036675120,18900,18900,18900,18900,0
20230713,180200,5036675120,18900,18900,18900,18900,0
20230713,180100,5036675120,18900,18900,18900,18900,0
20230713,180000,5036675120,18900,18900,18900,18900,0
20230713,175900,5036675120,18900,18900,18900,18900,35559
20230713,175800,5036675120,18900,18900,18900,18900,0
20230713,175700,5036675120,18900,18900,18900,18900,0
20230713,175600,5036675120,18900,18900,18900,18900,0
20230713,175500,5036675120,18900,18900,18900,18900,0
20230713,175400,5036675120,18900,18900,18900,18900,0
20230713,175300,5036675120,18900,18900,18900,18900,0
20230713,175200,5036675120,18900,18900,18900,18900,0
20230713,175100,5036675120,18900,18900,18900,18900,0
20230713,175000,5036675120,18900,18900,18900,18900,0
20230713,174900,5036675120,18900,18900,18900,18900,0
20230713,174800,5036675120,18900,18900,18900,18900,0
20230713,174700,5036675120,18900,18900,18900,18900,0
20230713,174600,5036675120,18900,18900,18900,18900,0
20230713,174500,5036675120,18900,18900,18900,18900,0
20230713,174400,5036675120,18900,18900,18900,18900,0
20230713,174300,5036675120,18900,18900,18900,18900,0
20230713,174200,5036675120,18900,18900,18900,18900,0
20230713,174100,5036675120,18900,18900,18900,18900,0
20230713,174000,5036675120,18900,18900,18900,18900,0
20230713,173900,5036675120,18900,18900,18900,18900,0
20230713,173800,5036675120,18900,18900,18900,18900,0
20230713,173700,5036675120,18900,18900,18900,18900,0
20230713,173600,5036675120,18900,18900,18900,18900,0
20230713,173500,5036675120,18900,18900,18900,18900,0
20230713,173400,5036675120,18900,18900,18900,18900,0
20230713,173300,5036675120,18900,18900,18900,18900,0
20230713,173200,5036675120,18900,18900,18900,18900,0
20230713,173100,5036675120,18900,18900,18900,18900,0
20230713,173000,5036675120,18900,18900,18900,18900,0
20230713,172900,5036675120,18900,18900,18900,18900,35559
20230713,172800,5036675120,18900,18900,18900,18900,0
20230713,172700,5036675120,18900,18900,18900,18900,0
20230713,172600,5036675120,18900,18900,18900,18900,0
20230713,172500,5036675120,18900,18900,18900,18900,0
20230713,172400,5036675120,18900,18900,18900,18900,0
20230713,172300,5036675120,18900,18900,18900,18900,0
20230713,172200,5036675120,18900,18900,18900,18900,0
20230713,172100,5036675120,18900,18900,18900,18900,0
20230713,172000,5036675120,18900,18900,18900,18900,0
20230713,171900,5036675120,18900,18900,18900,18900,0
20230713,171800,5036675120,18900,18900,18900,18900,0
20230713,171700,5036675120,18900,18900,18900,18900,0
20230713,171600,5036675120,18900,18900,18900,18900,0
20230713,171500,5036675120,18900,18900,18900,18900,0
20230713,171400,5036675120,18900,18900,18900,18900,0
20230713,171300,5036675120,18900,18900,18900,18900,0
20230713,171200,5036675120,18900,18900,18900,18900,0
20230713,171100,5036675120,18900,18900,18900,18900,0
20230713,171000,5036675120,18900,18900,18900,18900,0
20230713,170900,5036675120,18900,18900,18900,18900,0
20230713,170800,5036675120,18900,18900,18900,18900,0
20230713,170700,5036675120,18900,18900,18900,18900,0
20230713,170600,5036675120,18900,18900,18900,18900,0
20230713,170500,5036675120,18900,18900,18900,18900,0
20230713,170400,5036675120,18900,18900,18900,18900,0
20230713,170300,5036675120,18900,18900,18900,18900,0
20230713,170200,5036675120,18900,18900,18900,18900,0
20230713,170100,5036675120,18900,18900,18900,18900,0
20230713,170000,5036675120,18900,18900,18900,18900,0
20230713,165900,5036675120,18900,18900,18900,18900,35559
20230713,165800,5036675120,18900,18900,18900,18900,0
20230713,165700,5036675120,18900,18900,18900,18900,0
20230713,165600,5036675120,18900,18900,18900,18900,0
20230713,165500,5036675120,18900,18900,18900,18900,0
20230713,165400,5036675120,18900,18900,18900,18900,0
20230713,165300,5036675120,18900,18900,18900,18900,0
20230713,165200,5036675120,18900,18900,18900,18900,0
20230713,165100,5036675120,18900,18900,18900,18900,0
20230713,165000,5036675120,18900,18900,18900,18900,0
20230713,164900,5036675120,18900,18900,18900,18900,0
20230713,164800,5036675120,18900,18900,18900,18900,0
20230713,164700,5036675120,18900,18900,18900,18900,0
20230713,164600,5036675120,18900,18900,18900,18900,0
20230713,164500,5036675120,18900,18900,18900,18900,0
20230713,164400,5036675120,18900,18900,18900,18900,0
20230713,164300,5036675120,18900,18900,18900,18900,0
20230713,164200,5036675120,18900,18900,18900,18900,0
20230713,164100,5036675120,18900,18900,18900,18900,0
20230713,164000,5036675120,18900,18900,18900,18900,0
20230713,163900,5036675120,18900,18900,18900,18900,0
20230713,163800,5036675120,18900,18900,18900,18900,0
20230713,163700,5036675120,18900,18900,18900,18900,0
20230713,163600,5036675120,18900,18900,18900,18900,0
20230713,163500,5036675120,18900,18900,18900,18900,0
20230713,163400,5036675120,18900,18900,18900,18900,0
20230713,163300,5036675120,18900,18900,18900,18900,0
20230713,163200,5036675120,18900,18900,18900,18900,0
20230713,163100,5036675120,18900,18900,18900,18900,0
20230713,163000,5036675120,18900,18900,18900,18900,0
20230713,162900,5036675120,18900,18900,18900,18900,35559
20230713,162800,5036675120,18900,18900,18900,18900,0
20230713,162700,5036675120,18900,18900,18900,18900,0
20230713,162600,5036675120,18900,18900,18900,18900,0
20230713,162500,5036675120,18900,18900,18900,18900,0
20230713,162400,5036675120,18900,18900,18900,18900,0
20230713,162300,5036675120,18900,18900,18900,18900,0
20230713,162200,5036675120,18900,18900,18900,18900,0
20230713,162100,5036675120,18900,18900,18900,18900,0
20230713,162000,5036675120,18900,18900,18900,18900,0
20230713,161900,5036675120,18900,18900,18900,18900,0
20230713,161800,5036675120,18900,18900,18900,18900,0
20230713,161700,5036675120,18900,18900,18900,18900,0
20230713,161600,5036675120,18900,18900,18900,18900,0
20230713,161500,5036675120,18900,18900,18900,18900,0
20230713,161400,5036675120,18900,18900,18900,18900,0
20230713,161300,5036675120,18900,18900,18900,18900,0
20230713,161200,5036675120,18900,18900,18900,18900,0
20230713,161100,5036675120,18900,18900,18900,18900,0
20230713,161000,5036675120,18900,18900,18900,18900,0
20230713,160900,5036675120,18900,18900,18900,18900,0
20230713,160800,5036675120,18900,18900,18900,18900,0
20230713,160700,5036675120,18900,18900,18900,18900,0
20230713,160600,5036675120,18900,18900,18900,18900,0
20230713,160500,5036675120,18900,18900,18900,18900,0
20230713,160400,5036675120,18900,18900,18900,18900,0
20230713,160300,5036675120,18900,18900,18900,18900,0
20230713,160200,5036675120,18900,18900,18900,18900,0
20230713,160100,5036675120,18900,18900,18900,18900,0
20230713,160000,5036675120,18900,18900,18900,18900,0
20230713,155900,5036675120,18900,18900,18900,18900,35559
20230713,155800,5036675120,18900,18900,18900,18900,0
20230713,155700,5036675120,18900,18900,18900,18900,0
20230713,155600,5036675120,18900,18900,18900,18900,0
20230713,155500,5036675120,18900,18900,18900,18900,0
20230713,155400,5036675120,18900,18900,18900,18900,0
20230713,155300,5036675120,18900,18900,18900,18900,0
20230713,155200,5036675120,18900,18900,18900,18900,0
20230713,155100,5036675120,18900,18900,18900,18900,0
20230713,155000,5036675120,18900,18900,18900,18900,0
20230713,154900,5036675120,18900,18900,18900,18900,0
20230713,154800,5036675120,18900,18900,18900,18900,0
20230713,154700,5036675120,18900,18900,18900,18900,0
20230713,154600,5036675120,18900,18900,18900,18900,0
20230713,154500,5036675120,18900,18900,18900,18900,0
20230713,154400,5036675120,18900,18900,18900,18900,0
20230713,154300,5036675120,18900,18900,18900,18900,0
20230713,154200,5036675120,18900,18900,18900,18900,0
20230713,154100,5036675120,18900,18900,18900,18900,0
20230713,154000,5036675120,18900,18900,18900,18900,0
20230713,153900,5036675120,18900,18900,18900,18900,0
20230713,153800,5036675120,18900,18900,18900,18900,0
20230713,153700,5036675120,18900,18900,18900,18900,0
20230713,153600,5036675120,18900,18900,18900,18900,0
20230713,153500,5036675120,18900,18900,18900,18900,0
20230713,153400,5036675120,18900,18900,18900,18900,0
20230713,153300,5036675120,18900,18900,18900,18900,0
20230713,153200,5036675120,18900,18900,18900,18900,0
20230713,153100,5036675120,18900,18900,18900,18900,0
20230713,153000,5036675120,18900,18900,18900,18900,35559
20230713,152900,4364610020,19090,19090,19090,19090,0
20230713,152800,4364610020,19090,19090,19090,19090,0
20230713,152700,4364610020,19090,19090,19090,19090,0
20230713,152600,4364610020,19090,19090,19090,19090,0
20230713,152500,4364610020,19090,19090,19090,19090,0
20230713,152400,4364610020,19090,19090,19090,19090,0
20230713,152300,4364610020,19090,19090,19090,19090,0
20230713,152200,4364610020,19090,19090,19090,19090,0
20230713,152100,4364610020,19090,19090,19090,19090,0
20230713,152000,4364610020,19090,19090,19090,19090,0
20230713,151900,4364610020,19090,19070,19100,19060,1136
20230713,151800,4342933770,19070,19040,19070,19040,262
20230713,151700,4337939980,19050,19030,19050,18990,430
20230713,151600,4329761120,18990,19040,19040,18990,570
20230713,151500,4318926060,19040,19030,19040,18990,1129
20230713,151400,4297474490,19030,19020,19030,18920,1002
20230713,151300,4278438690,19020,19050,19050,19010,2648
20230713,151200,4228023170,19040,19060,19070,19040,634
20230713,151100,4215945560,19070,19070,19080,19050,522
20230713,151000,4205996370,19070,19060,19080,19060,555
20230713,150900,4195413330,19070,19070,19080,19050,634
20230713,150800,4183327970,19070,19070,19070,19050,856
20230713,150700,4167014520,19070,19080,19080,19060,272
20230713,150600,4161826790,19080,19090,19090,19070,817
20230713,150500,4146240610,19090,19070,19090,19060,687
20230713,150400,4133133550,19070,19060,19070,19050,695
20230713,150300,4119887320,19070,19000,19100,19000,5143
20230713,150200,4021927260,19000,18980,19000,18960,814
20230713,150100,4006478040,18950,18930,18950,18920,653
20230713,150000,3994116980,18930,18910,18930,18880,795
20230713,145900,3979087750,18900,18900,18920,18890,1367
20230713,145800,3953250780,18890,18910,18920,18890,1196
20230713,145700,3930641360,18910,18930,18930,18910,958
20230713,145600,3912521600,18910,18910,18920,18910,994
20230713,145500,3893720200,18920,18950,18960,18910,1447
20230713,145400,3866341100,18950,18900,18950,18870,2670
20230713,145300,3815906190,18890,18890,18920,18880,1690
20230713,145200,3783974590,18890,18900,18910,18890,904
20230713,145100,3766891580,18900,18900,18910,18900,1445
20230713,145000,3739580400,18900,18920,18930,18900,1461
20230713,144900,3711958710,18910,18910,18980,18900,1426
20230713,144800,3684981200,18900,18910,18910,18900,834
20230713,144700,3669214640,18900,18920,18920,18900,1419
20230713,144600,3642382930,18910,18910,18920,18910,1014
20230713,144500,3623207110,18920,18910,18930,18910,1123
20230713,144400,3601966280,18910,18930,18930,18910,802
20230713,144300,3586792560,18920,18930,18940,18920,1484
20230713,144200,3558710590,18940,18940,18950,18930,793
20230713,144100,3543692750,18940,18970,18970,18940,1219
20230713,144000,3520591940,18950,18960,19050,18950,2509
20230713,143900,3472957930,18960,18950,18970,18950,622
20230713,143800,3461168950,18950,18960,18970,18950,568
20230713,143700,3450402000,18960,18970,18980,18960,581
20230713,143600,3439381990,18970,18980,18980,18960,312
20230713,143500,3433463330,18970,18960,19010,18960,1064
20230713,143400,3413278150,18960,18980,18980,18960,748
20230713,143300,3399092920,18980,18980,18980,18970,684
20230713,143200,3386114870,18990,18980,19010,18970,812
20230713,143100,3370699890,19000,18990,19010,18980,602
20230713,143000,3359270170,18980,18950,18980,18940,498
20230713,142900,3349826620,18950,18970,18980,18950,650
20230713,142800,3337499870,18980,18990,19000,18970,640
20230713,142700,3325354430,18990,18980,19000,18980,482
20230713,142600,3316203250,18980,18980,19000,18970,944
20230713,142500,3298283540,19000,18960,19000,18950,968
20230713,142400,3279914080,18960,18970,18980,18950,991
20230713,142300,3261123520,18960,18960,18980,18950,902
20230713,142200,3244019330,18970,18950,18970,18950,2513
20230713,142100,3196391200,18950,18960,18980,18940,1379
20230713,142000,3170246730,18970,18970,18980,18950,1265
20230713,141900,3146255390,18970,18980,18990,18960,461
20230713,141800,3137506890,18990,18990,18990,18980,862
20230713,141700,3121144390,18990,18970,19000,18950,2893
20230713,141600,3066230680,18950,19000,19000,18950,1038
20230713,141500,3046542120,19000,19010,19020,18990,695
20230713,141400,3033336690,19020,19010,19020,19000,705
20230713,141300,3019938140,19020,19040,19040,19000,479
20230713,141200,3010832150,19040,19010,19060,19010,1248
20230713,141100,2987089330,19010,19030,19030,19000,905
20230713,141000,2969881480,19050,19050,19070,19020,559
20230713,140900,2959234600,19050,19010,19060,19000,622
20230713,140800,2947404740,19020,19050,19050,19010,846
20230713,140700,2931314950,19040,19060,19060,19000,379
20230713,140600,2924102730,19070,19020,19070,19010,583
20230713,140500,2913008970,18990,19030,19050,18990,609
20230713,140400,2901422360,19030,18930,19080,18930,8705
20230713,140300,2736488150,18920,18910,18930,18900,2827
20230713,140200,2682979720,18890,18920,18930,18890,1215
20230713,140100,2660010790,18920,18920,18960,18900,3477
20230713,140000,2594202960,18920,18960,18960,18910,1763
20230713,135900,2560834190,18960,19000,19000,18950,433
20230713,135800,2552618610,19000,18980,19060,18980,3899
20230713,135700,2478596420,18980,19010,19010,18980,1092
20230713,135600,2457862280,19010,19010,19020,19000,822
20230713,135500,2442232940,19010,19070,19070,19000,1691
20230713,135400,2410032710,19140,19000,19140,18990,5541
20230713,135300,2304667430,19000,19000,19000,18990,379
20230713,135200,2297468840,18990,19070,19070,18990,2019
20230713,135100,2259077730,19080,19050,19080,18980,14066
20230713,135000,1991557170,19050,19110,19110,19040,3500
20230713,134900,1924807540,19110,19120,19120,19100,897
20230713,134800,1907664700,19120,19140,19140,19120,596
20230713,134700,1896260900,19150,19150,19150,19140,212
20230713,134600,1892201500,19150,19160,19160,19150,86
20230713,134500,1890554180,19150,19180,19180,19150,243
20230713,134400,1885898220,19190,19190,19200,19190,144
20230713,134300,1883134640,19200,19190,19200,19180,264
20230713,134200,1878068320,19180,19150,19190,19140,329
20230713,134100,1871763710,19150,19150,19160,19150,118
20230713,134000,1869503650,19160,19150,19170,19140,104
20230713,133900,1867511260,19150,19150,19150,19130,263
20230713,133800,1862477780,19140,19150,19150,19140,182
20230713,133700,1858993710,19150,19140,19150,19130,208
20230713,133600,1855012280,19130,19160,19160,19130,271
20230713,133500,1849823730,19160,19150,19160,19150,79
20230713,133400,1848310540,19150,19150,19160,19140,258
20230713,133300,1843369570,19140,19150,19150,19140,183
20230713,133200,1839865560,19140,19140,19160,19130,794
20230713,133100,1824667350,19140,19180,19180,19130,221
20230713,133000,1820438120,19120,19110,19200,19110,1051
20230713,132900,1800329750,19110,19120,19120,19110,144
20230713,132800,1797577440,19110,19110,19120,19110,313
20230713,132700,1791595690,19110,19130,19140,19110,423
20230713,132600,1783507890,19130,19140,19140,19130,345
20230713,132500,1776907300,19140,19140,19150,19140,277
20230713,132400,1771605510,19140,19150,19150,19140,463
20230713,132300,1762739090,19150,19170,19170,19150,266
20230713,132200,1757643700,19170,19160,19170,19160,1136
20230713,132100,1735867750,19160,19170,19180,19160,198
20230713,132000,1732073650,19170,19210,19210,19170,4540
20230713,131900,1644924890,19210,19210,19220,19210,59
20230713,131800,1643791390,19220,19220,19220,19210,313
20230713,131700,1637778540,19210,19210,19220,19210,70
20230713,131600,1636433780,19220,19220,19220,19210,87
20230713,131500,1634762430,19210,19220,19220,19210,218
20230713,131400,1630574090,19220,19220,19220,19210,113
20230713,131300,1628403290,19220,19220,19220,19210,26
20230713,131200,1627903770,19210,19210,19220,19210,435
20230713,131100,1619547390,19210,19210,19220,19210,104
20230713,131000,1617549290,19210,19210,19220,19210,223
20230713,130900,1613265350,19210,19220,19220,19210,152
20230713,130800,1610344240,19220,19220,19220,19210,321
20230713,130700,1604176880,19220,19230,19230,19220,1010
20230713,130600,1584764670,19220,19220,19230,19220,226
20230713,130500,1580420940,19230,19230,19230,19220,237
20230713,130400,1575863780,19230,19230,19230,19220,568
20230713,130300,1564942440,19240,19240,19250,19230,2133
20230713,130200,1523903500,19240,19250,19250,19240,1364
20230713,130100,1497654100,19250,19250,19250,19250,30
20230713,130000,1497076600,19250,19250,19250,19250,117
20230713,125900,1494824350,19250,19250,19250,19250,223
20230713,125800,1490531600,19250,19250,19250,19250,166
20230713,125700,1487336100,19250,19260,19260,19250,46
20230713,125600,1486450590,19250,19250,19250,19250,170
20230713,125500,1483178090,19250,19260,19260,19250,95
20230713,125400,1481349180,19250,19250,19260,19250,194
20230713,125300,1477614490,19250,19250,19250,19250,106
20230713,125200,1475573990,19250,19260,19260,19250,26
20230713,125100,1475073400,19260,19280,19280,19250,462
20230713,125000,1466169620,19280,19250,19280,19240,544
20230713,124900,1455695650,19250,19250,19250,19240,95
20230713,124800,1453867610,19240,19250,19250,19240,175
20230713,124700,1450500570,19240,19250,19250,19240,139
20230713,124600,1447825780,19260,19250,19260,19250,184
20230713,124500,1444283250,19250,19250,19270,19250,120
20230713,124400,1441971290,19250,19230,19250,19230,1262
20230713,124300,1417685010,19240,19230,19240,19230,438
20230713,124200,1409261770,19240,19230,19240,19230,30
20230713,124100,1408684770,19230,19230,19230,19230,266
20230713,124000,1403569590,19230,19230,19230,19230,45
20230713,123900,1402704240,19230,19230,19230,19230,82
20230713,123800,1401127380,19230,19230,19230,19230,178
20230713,123700,1397704440,19230,19230,19230,19230,105
20230713,123600,1395685290,19230,19240,19240,19230,73
20230713,123500,1394281490,19240,19230,19240,19230,254
20230713,123400,1389397050,19230,19230,19240,19230,63
20230713,123300,1388185460,19240,19240,19240,19230,210
20230713,123200,1384145070,19240,19240,19240,19240,58
20230713,123100,1383029150,19240,19240,19240,19240,100
20230713,123000,1381105150,19240,19250,19250,19240,166
20230713,122900,1377911300,19240,19240,19240,19240,140
20230713,122800,1375217700,19240,19240,19240,19240,60
20230713,122700,1374063300,19240,19240,19240,19240,230
20230713,122600,1369638100,19240,19240,19240,19240,36
20230713,122500,1368945460,19250,19240,19250,19240,288
20230713,122400,1363404040,19240,19250,19250,19240,35
20230713,122300,1362730540,19250,19240,19250,19240,108
20230713,122200,1360652520,19240,19240,19240,19240,184
20230713,122100,1357112360,19240,19240,19240,19240,183
20230713,122000,1353591440,19240,19240,19250,19240,69
20230713,121900,1352263770,19250,19250,19250,19250,312
20230713,121800,1346257770,19250,19250,19250,19250,2
20230713,121700,1346219270,19250,19300,19300,19250,217
20230713,121600,1342036790,19290,19290,19290,19290,71
20230713,121500,1340667200,19300,19240,19300,19240,1574
20230713,121400,1310342570,19240,19240,19240,19240,178
20230713,121300,1306917850,19240,19240,19240,19240,77
20230713,121200,1305436370,19240,19250,19250,19240,71
20230713,121100,1304070260,19240,19250,19250,19240,491
20230713,121000,1294621080,19240,19240,19240,19240,39
20230713,120900,1293870720,19240,19240,19240,19240,179
20230713,120800,1290426760,19240,19230,19240,19230,109
20230713,120700,1288330060,19240,19240,19240,19230,398
20230713,120600,1280672910,19240,19240,19240,19240,204
20230713,120500,1276747950,19240,19240,19240,19240,77
20230713,120400,1275266470,19250,19240,19250,19240,271
20230713,120300,1270052420,19240,19240,19240,19240,15
20230713,120200,1269763820,19240,19240,19240,19240,121
20230713,120100,1267435780,19240,19250,19250,19240,165
20230713,120000,1264261170,19240,19240,19240,19240,108
20230713,115900,1262183250,19240,19240,19240,19240,49
20230713,115800,1261240490,19240,19240,19250,19240,278
20230713,115700,1255891750,19240,19240,19240,19240,364
20230713,115600,1248888390,19240,19240,19240,19240,234
20230713,115500,1244386230,19240,19240,19240,19240,9
20230713,115400,1244213070,19240,19240,19250,19240,107
20230713,115300,1242154380,19240,19240,19240,19240,377
20230713,115200,1234900900,19240,19240,19250,19240,143
20230713,115100,1232149460,19240,19240,19240,19240,120
20230713,115000,1229840660,19260,19250,19260,19240,275
20230713,114900,1224548530,19250,19250,19250,19250,665
20230713,114800,1211747280,19250,19260,19260,19250,219
20230713,114700,1207529940,19250,19250,19250,19250,66
20230713,114600,1206259440,19270,19280,19280,19260,879
20230713,114500,1189326550,19270,19270,19270,19270,142
20230713,114400,1186590210,19270,19270,19270,19270,80
20230713,114300,1185048610,19270,19270,19270,19270,59
20230713,114200,1183911680,19270,19270,19280,19270,517
20230713,114100,1173945790,19270,19260,19270,19260,88
20230713,114000,1172250100,19260,19240,19260,19240,1111
20230713,113900,1150864590,19240,19240,19240,19240,60
20230713,113800,1149710190,19240,19240,19240,19240,169
20230713,113700,1146458630,19240,19240,19240,19240,174
20230713,113600,1143110870,19240,19240,19250,19240,351
20230713,113500,1136357470,19250,19240,19250,19240,47
20230713,113400,1135453180,19240,19240,19240,19240,322
20230713,113300,1129257900,19240,19240,19240,19240,57
20230713,113200,1128161220,19250,19260,19260,19240,693
20230713,113100,1114820020,19260,19270,19270,19260,301
20230713,113000,1109022510,19270,19270,19270,19270,118
20230713,112900,1106748650,19280,19280,19280,19280,88
20230713,112800,1105052010,19280,19270,19280,19260,345
20230713,112700,1098402520,19270,19270,19270,19270,131
20230713,112600,1095878150,19280,19270,19280,19270,198
20230713,112500,1092062480,19270,19270,19270,19270,1
20230713,112400,1092043210,19280,19280,19280,19260,199
20230713,112300,1088209090,19280,19260,19280,19260,185
20230713,112200,1084644210,19260,19260,19260,19250,160
20230713,112100,1081562780,19260,19270,19270,19260,220
20230713,112000,1077325550,19250,19250,19270,19250,386
20230713,111900,1069892980,19250,19270,19270,19240,234
20230713,111800,1065387080,19280,19280,19280,19230,215
20230713,111700,1061242020,19280,19200,19290,19200,1016
20230713,111600,1041720290,19210,19370,19370,19200,5830
20230713,111500,929069520,19370,19380,19380,19370,1296
20230713,111400,903955140,19380,19410,19410,19380,3987
20230713,111300,826589410,19410,19410,19410,19410,278
20230713,111200,821193430,19410,19420,19420,19410,72
20230713,111100,819795700,19410,19410,19410,19410,270
20230713,111000,814555000,19410,19410,19410,19410,1
20230713,110900,814535590,19420,19410,19420,19410,359
20230713,110800,807565240,19410,19410,19410,19410,490
20230713,110700,798054340,19410,19410,19410,19410,81
20230713,110600,796482130,19410,19410,19410,19410,12
20230713,110500,796249210,19410,19410,19410,19410,220
20230713,110400,791979010,19410,19410,19420,19410,27
20230713,110300,791454880,19420,19440,19440,19420,1600
20230713,110200,760363240,19440,19440,19440,19440,228
20230713,110100,755930920,19440,19440,19440,19440,36
20230713,110000,755231080,19440,19450,19450,19440,135
20230713,105900,752605520,19450,19450,19450,19450,45
20230713,105800,751730270,19450,19450,19450,19450,57
20230713,105700,750621620,19450,19450,19460,19450,172
20230713,105600,747276170,19450,19460,19460,19450,335
20230713,105500,740758230,19470,19460,19470,19460,146
20230713,105400,737917020,19470,19470,19470,19460,97
20230713,105300,736028900,19460,19450,19460,19450,59
20230713,105200,734880800,19450,19470,19470,19450,197
20230713,105100,731047940,19480,19470,19480,19470,136
20230713,105000,728399440,19470,19480,19480,19470,29
20230713,104900,727834800,19470,19450,19470,19450,123
20230713,104800,725440350,19450,19450,19480,19450,30
20230713,104700,724856700,19450,19450,19450,19450,24
20230713,104600,724389900,19480,19450,19480,19450,299
20230713,104500,718572470,19460,19470,19470,19460,668
20230713,104400,705573160,19470,19470,19470,19470,82
20230713,104300,703976620,19480,19440,19480,19440,46
20230713,104200,703081560,19460,19440,19460,19430,451
20230713,104100,694309900,19430,19470,19470,19410,167
20230713,104000,691062530,19470,19490,19490,19470,236
20230713,103900,686466070,19490,19490,19490,19490,26
20230713,103800,685959330,19490,19490,19500,19490,17
20230713,103700,685627990,19490,19470,19530,19470,528
20230713,103600,675338490,19470,19470,19470,19470,26
20230713,103500,674832270,19470,19480,19480,19470,34
20230713,103400,674169990,19480,19440,19480,19430,426
20230713,103300,665883080,19440,19440,19440,19440,59
20230713,103200,664736120,19440,19440,19440,19440,67
20230713,103100,663433640,19430,19420,19430,19420,162
20230713,103000,660286530,19420,19390,19420,19390,368
20230713,102900,653146440,19400,19400,19400,19390,153
20230713,102800,650178400,19400,19410,19410,19400,898
20230713,102700,632753490,19420,19430,19440,19420,868
20230713,102600,615889960,19430,19430,19430,19430,32
20230713,102500,615268200,19430,19430,19430,19430,36
20230713,102400,614568720,19430,19430,19440,19430,44
20230713,102300,613713780,19430,19430,19440,19430,89
20230713,102200,611984500,19430,19440,19440,19430,31
20230713,102100,611382120,19440,19440,19440,19430,882
20230713,102000,594237300,19440,19480,19480,19440,2896
20230713,101900,537870390,19480,19490,19490,19480,23
20230713,101800,537422340,19480,19480,19480,19480,5
20230713,101700,537324940,19480,19480,19490,19480,35
20230713,101600,536643130,19480,19490,19490,19480,580
20230713,101500,525344450,19490,19520,19520,19480,92
20230713,101400,523550030,19520,19520,19520,19520,46
20230713,101300,522652110,19530,19500,19530,19490,629
20230713,101200,510389000,19490,19480,19500,19480,320
20230713,101100,504152700,19490,19530,19530,19490,857
20230713,101000,487443960,19530,19520,19530,19510,202
20230713,100900,483501890,19520,19520,19520,19520,14
20230713,100800,483228610,19520,19540,19550,19520,855
20230713,100700,466522280,19540,19520,19540,19520,59
20230713,100600,465369480,19510,19590,19590,19510,579
20230713,100500,454050970,19590,19580,19590,19540,147
20230713,100400,451172610,19580,19540,19590,19540,89
20230713,100300,449429670,19550,19580,19590,19550,368
20230713,100200,442234180,19590,19580,19590,19580,18
20230713,100100,441881730,19540,19580,19580,19540,147
20230713,100000,439008350,19630,19540,19660,19540,392
20230713,095900,431327650,19540,19540,19540,19540,32
20230713,095800,430702370,19540,19550,19550,19540,50
20230713,095700,429725000,19540,19540,19540,19540,16
20230713,095600,429412360,19540,19500,19550,19500,598
20230713,095500,417748210,19490,19490,19500,19490,225
20230713,095400,413361950,19490,19510,19510,19490,406
20230713,095300,405444530,19500,19510,19510,19500,72
20230713,095200,404040110,19500,19520,19540,19500,260
20230713,095100,398964750,19520,19540,19540,19520,38
20230713,095000,398222250,19540,19550,19550,19540,127
20230713,094900,395739760,19540,19580,19630,19540,857
20230713,094800,378979880,19580,19620,19620,19580,79
20230713,094700,377429980,19580,19580,19630,19580,46
20230713,094600,376529250,19580,19590,19700,19580,1697
20230713,094500,343252320,19590,19590,19590,19590,128
20230713,094400,340744800,19600,19590,19600,19590,66
20230713,094300,339451850,19600,19590,19600,19590,44
20230713,094200,338589640,19590,19600,19600,19590,61
20230713,094100,337394640,19590,19590,19600,19580,340
20230713,094000,330732050,19590,19590,19600,19590,50
20230713,093900,329752500,19590,19590,19590,19580,69
20230713,093800,328400810,19590,19590,19590,19590,229
20230713,093700,323914700,19590,19580,19590,19580,47
20230713,093600,322994420,19580,19580,19600,19580,15
20230713,093500,322700700,19570,19580,19600,19550,199
20230713,093400,318806630,19550,19530,19580,19530,973
20230713,093300,299781530,19520,19500,19530,19500,67
20230713,093200,298474680,19500,19480,19500,19480,114
20230713,093100,296253700,19480,19500,19540,19480,470
20230713,093000,287088090,19500,19510,19510,19500,187
20230713,092900,283440290,19510,19560,19560,19510,201
20230713,092800,279508780,19560,19520,19560,19480,765
20230713,092700,264582020,19530,19560,19570,19530,602
20230713,092600,252816210,19560,19590,19590,19560,26
20230713,092500,252307020,19600,19610,19610,19600,143
20230713,092400,249503100,19640,19590,19640,19560,505
20230713,092300,239609920,19590,19600,19630,19590,113
20230713,092200,237393590,19600,19590,19640,19590,66
20230713,092100,236097930,19650,19590,19650,19590,346
20230713,092000,229317960,19570,19540,19570,19530,127
20230713,091900,226835310,19540,19510,19550,19510,538
20230713,091800,216320020,19510,19550,19550,19510,1117
20230713,091700,194501150,19550,19570,19590,19550,485
20230713,091600,185011050,19570,19560,19600,19560,289
20230713,091500,179356680,19560,19690,19690,19560,588
20230713,091400,167824490,19640,19640,19640,19640,429
20230713,091300,159398930,19640,19690,19690,19640,145
20230713,091200,156550710,19690,19660,19690,19640,149
20230713,091100,153618350,19660,19700,19700,19660,310
20230713,091000,147522750,19700,19710,19710,19660,148
20230713,090900,144607510,19710,19660,19720,19660,85
20230713,090800,142933230,19720,19770,19780,19610,1435
20230713,090700,114612790,19800,19790,19800,19790,2183
20230713,090600,71396830,19800,19840,19840,19780,432
20230713,090500,62837370,19840,19820,19850,19770,621
20230713,090400,50523620,19810,19760,19810,19760,252
20230713,090300,45538850,19770,19770,19790,19770,83
20230713,090200,43897470,19770,19750,19770,19670,343
20230713,090100,37123300,19710,19750,19750,19610,1123
20230713,090000,14988790,19720,19750,19760,19720,759