stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,195400,1723590610,18680,18680,18680,18680,2716
20230717,195300,1723590610,18680,18680,18680,18680,0
20230717,195200,1723590610,18680,18680,18680,18680,0
20230717,195100,1723590610,18680,18680,18680,18680,0
20230717,195000,1723590610,18680,18680,18680,18680,0
20230717,194900,1723590610,18680,18680,18680,18680,0
20230717,194800,1723590610,18680,18680,18680,18680,0
20230717,194700,1723590610,18680,18680,18680,18680,0
20230717,194600,1723590610,18680,18680,18680,18680,0
20230717,194500,1723590610,18680,18680,18680,18680,0
20230717,194400,1723590610,18680,18680,18680,18680,0
20230717,194300,1723590610,18680,18680,18680,18680,0
20230717,194200,1723590610,18680,18680,18680,18680,0
20230717,194100,1723590610,18680,18680,18680,18680,0
20230717,194000,1723590610,18680,18680,18680,18680,0
20230717,193900,1723590610,18680,18680,18680,18680,0
20230717,193800,1723590610,18680,18680,18680,18680,0
20230717,193700,1723590610,18680,18680,18680,18680,0
20230717,193600,1723590610,18680,18680,18680,18680,0
20230717,193500,1723590610,18680,18680,18680,18680,0
20230717,193400,1723590610,18680,18680,18680,18680,0
20230717,193300,1723590610,18680,18680,18680,18680,0
20230717,193200,1723590610,18680,18680,18680,18680,0
20230717,193100,1723590610,18680,18680,18680,18680,0
20230717,193000,1723590610,18680,18680,18680,18680,0
20230717,192900,1723590610,18680,18680,18680,18680,0
20230717,192800,1723590610,18680,18680,18680,18680,0
20230717,192700,1723590610,18680,18680,18680,18680,0
20230717,192600,1723590610,18680,18680,18680,18680,0
20230717,192500,1723590610,18680,18680,18680,18680,0
20230717,192400,1723590610,18680,18680,18680,18680,2716
20230717,192300,1723590610,18680,18680,18680,18680,0
20230717,192200,1723590610,18680,18680,18680,18680,0
20230717,192100,1723590610,18680,18680,18680,18680,0
20230717,192000,1723590610,18680,18680,18680,18680,0
20230717,191900,1723590610,18680,18680,18680,18680,0
20230717,191800,1723590610,18680,18680,18680,18680,0
20230717,191700,1723590610,18680,18680,18680,18680,0
20230717,191600,1723590610,18680,18680,18680,18680,0
20230717,191500,1723590610,18680,18680,18680,18680,0
20230717,191400,1723590610,18680,18680,18680,18680,0
20230717,191300,1723590610,18680,18680,18680,18680,0
20230717,191200,1723590610,18680,18680,18680,18680,0
20230717,191100,1723590610,18680,18680,18680,18680,0
20230717,191000,1723590610,18680,18680,18680,18680,0
20230717,190900,1723590610,18680,18680,18680,18680,0
20230717,190800,1723590610,18680,18680,18680,18680,0
20230717,190700,1723590610,18680,18680,18680,18680,0
20230717,190600,1723590610,18680,18680,18680,18680,0
20230717,190500,1723590610,18680,18680,18680,18680,0
20230717,190400,1723590610,18680,18680,18680,18680,0
20230717,190300,1723590610,18680,18680,18680,18680,0
20230717,190200,1723590610,18680,18680,18680,18680,0
20230717,190100,1723590610,18680,18680,18680,18680,0
20230717,190000,1723590610,18680,18680,18680,18680,0
20230717,185900,1723590610,18680,18680,18680,18680,0
20230717,185800,1723590610,18680,18680,18680,18680,0
20230717,185700,1723590610,18680,18680,18680,18680,0
20230717,185600,1723590610,18680,18680,18680,18680,0
20230717,185500,1723590610,18680,18680,18680,18680,0
20230717,185400,1723590610,18680,18680,18680,18680,2716
20230717,185300,1723590610,18680,18680,18680,18680,0
20230717,185200,1723590610,18680,18680,18680,18680,0
20230717,185100,1723590610,18680,18680,18680,18680,0
20230717,185000,1723590610,18680,18680,18680,18680,0
20230717,184900,1723590610,18680,18680,18680,18680,0
20230717,184800,1723590610,18680,18680,18680,18680,0
20230717,184700,1723590610,18680,18680,18680,18680,0
20230717,184600,1723590610,18680,18680,18680,18680,0
20230717,184500,1723590610,18680,18680,18680,18680,0
20230717,184400,1723590610,18680,18680,18680,18680,0
20230717,184300,1723590610,18680,18680,18680,18680,0
20230717,184200,1723590610,18680,18680,18680,18680,0
20230717,184100,1723590610,18680,18680,18680,18680,0
20230717,184000,1723590610,18680,18680,18680,18680,0
20230717,183900,1723590610,18680,18680,18680,18680,0
20230717,183800,1723590610,18680,18680,18680,18680,0
20230717,183700,1723590610,18680,18680,18680,18680,0
20230717,183600,1723590610,18680,18680,18680,18680,0
20230717,183500,1723590610,18680,18680,18680,18680,0
20230717,183400,1723590610,18680,18680,18680,18680,0
20230717,183300,1723590610,18680,18680,18680,18680,0
20230717,183200,1723590610,18680,18680,18680,18680,0
20230717,183100,1723590610,18680,18680,18680,18680,0
20230717,183000,1723590610,18680,18680,18680,18680,0
20230717,182900,1723590610,18680,18680,18680,18680,0
20230717,182800,1723590610,18680,18680,18680,18680,0
20230717,182700,1723590610,18680,18680,18680,18680,0
20230717,182600,1723590610,18680,18680,18680,18680,0
20230717,182500,1723590610,18680,18680,18680,18680,0
20230717,182400,1723590610,18680,18680,18680,18680,2716
20230717,182300,1723590610,18680,18680,18680,18680,0
20230717,182200,1723590610,18680,18680,18680,18680,0
20230717,182100,1723590610,18680,18680,18680,18680,0
20230717,182000,1723590610,18680,18680,18680,18680,0
20230717,181900,1723590610,18680,18680,18680,18680,0
20230717,181800,1723590610,18680,18680,18680,18680,0
20230717,181700,1723590610,18680,18680,18680,18680,0
20230717,181600,1723590610,18680,18680,18680,18680,0
20230717,181500,1723590610,18680,18680,18680,18680,0
20230717,181400,1723590610,18680,18680,18680,18680,0
20230717,181300,1723590610,18680,18680,18680,18680,0
20230717,181200,1723590610,18680,18680,18680,18680,0
20230717,181100,1723590610,18680,18680,18680,18680,0
20230717,181000,1723590610,18680,18680,18680,18680,0
20230717,180900,1723590610,18680,18680,18680,18680,0
20230717,180800,1723590610,18680,18680,18680,18680,0
20230717,180700,1723590610,18680,18680,18680,18680,0
20230717,180600,1723590610,18680,18680,18680,18680,0
20230717,180500,1723590610,18680,18680,18680,18680,0
20230717,180400,1723590610,18680,18680,18680,18680,0
20230717,180300,1723590610,18680,18680,18680,18680,0
20230717,180200,1723590610,18680,18680,18680,18680,0
20230717,180100,1723590610,18680,18680,18680,18680,0
20230717,180000,1723590610,18680,18680,18680,18680,0
20230717,175900,1723590610,18680,18680,18680,18680,0
20230717,175800,1723590610,18680,18680,18680,18680,0
20230717,175700,1723590610,18680,18680,18680,18680,0
20230717,175600,1723590610,18680,18680,18680,18680,0
20230717,175500,1723590610,18680,18680,18680,18680,0
20230717,175400,1723590610,18680,18680,18680,18680,2716
20230717,175300,1723590610,18680,18680,18680,18680,0
20230717,175200,1723590610,18680,18680,18680,18680,0
20230717,175100,1723590610,18680,18680,18680,18680,0
20230717,175000,1723590610,18680,18680,18680,18680,0
20230717,174900,1723590610,18680,18680,18680,18680,0
20230717,174800,1723590610,18680,18680,18680,18680,0
20230717,174700,1723590610,18680,18680,18680,18680,0
20230717,174600,1723590610,18680,18680,18680,18680,0
20230717,174500,1723590610,18680,18680,18680,18680,0
20230717,174400,1723590610,18680,18680,18680,18680,0
20230717,174300,1723590610,18680,18680,18680,18680,0
20230717,174200,1723590610,18680,18680,18680,18680,0
20230717,174100,1723590610,18680,18680,18680,18680,0
20230717,174000,1723590610,18680,18680,18680,18680,0
20230717,173900,1723590610,18680,18680,18680,18680,0
20230717,173800,1723590610,18680,18680,18680,18680,0
20230717,173700,1723590610,18680,18680,18680,18680,0
20230717,173600,1723590610,18680,18680,18680,18680,0
20230717,173500,1723590610,18680,18680,18680,18680,0
20230717,173400,1723590610,18680,18680,18680,18680,0
20230717,173300,1723590610,18680,18680,18680,18680,0
20230717,173200,1723590610,18680,18680,18680,18680,0
20230717,173100,1723590610,18680,18680,18680,18680,0
20230717,173000,1723590610,18680,18680,18680,18680,0
20230717,172900,1723590610,18680,18680,18680,18680,0
20230717,172800,1723590610,18680,18680,18680,18680,0
20230717,172700,1723590610,18680,18680,18680,18680,0
20230717,172600,1723590610,18680,18680,18680,18680,0
20230717,172500,1723590610,18680,18680,18680,18680,0
20230717,172400,1723590610,18680,18680,18680,18680,2716
20230717,172300,1723590610,18680,18680,18680,18680,0
20230717,172200,1723590610,18680,18680,18680,18680,0
20230717,172100,1723590610,18680,18680,18680,18680,0
20230717,172000,1723590610,18680,18680,18680,18680,0
20230717,171900,1723590610,18680,18680,18680,18680,0
20230717,171800,1723590610,18680,18680,18680,18680,0
20230717,171700,1723590610,18680,18680,18680,18680,0
20230717,171600,1723590610,18680,18680,18680,18680,0
20230717,171500,1723590610,18680,18680,18680,18680,0
20230717,171400,1723590610,18680,18680,18680,18680,0
20230717,171300,1723590610,18680,18680,18680,18680,0
20230717,171200,1723590610,18680,18680,18680,18680,0
20230717,171100,1723590610,18680,18680,18680,18680,0
20230717,171000,1723590610,18680,18680,18680,18680,0
20230717,170900,1723590610,18680,18680,18680,18680,0
20230717,170800,1723590610,18680,18680,18680,18680,0
20230717,170700,1723590610,18680,18680,18680,18680,0
20230717,170600,1723590610,18680,18680,18680,18680,0
20230717,170500,1723590610,18680,18680,18680,18680,0
20230717,170400,1723590610,18680,18680,18680,18680,0
20230717,170300,1723590610,18680,18680,18680,18680,0
20230717,170200,1723590610,18680,18680,18680,18680,0
20230717,170100,1723590610,18680,18680,18680,18680,0
20230717,170000,1723590610,18680,18680,18680,18680,0
20230717,165900,1723590610,18680,18680,18680,18680,0
20230717,165800,1723590610,18680,18680,18680,18680,0
20230717,165700,1723590610,18680,18680,18680,18680,0
20230717,165600,1723590610,18680,18680,18680,18680,0
20230717,165500,1723590610,18680,18680,18680,18680,0
20230717,165400,1723590610,18680,18680,18680,18680,2716
20230717,165300,1723590610,18680,18680,18680,18680,0
20230717,165200,1723590610,18680,18680,18680,18680,0
20230717,165100,1723590610,18680,18680,18680,18680,0
20230717,165000,1723590610,18680,18680,18680,18680,0
20230717,164900,1723590610,18680,18680,18680,18680,0
20230717,164800,1723590610,18680,18680,18680,18680,0
20230717,164700,1723590610,18680,18680,18680,18680,0
20230717,164600,1723590610,18680,18680,18680,18680,0
20230717,164500,1723590610,18680,18680,18680,18680,0
20230717,164400,1723590610,18680,18680,18680,18680,0
20230717,164300,1723590610,18680,18680,18680,18680,0
20230717,164200,1723590610,18680,18680,18680,18680,0
20230717,164100,1723590610,18680,18680,18680,18680,0
20230717,164000,1723590610,18680,18680,18680,18680,0
20230717,163900,1723590610,18680,18680,18680,18680,0
20230717,163800,1723590610,18680,18680,18680,18680,0
20230717,163700,1723590610,18680,18680,18680,18680,0
20230717,163600,1723590610,18680,18680,18680,18680,0
20230717,163500,1723590610,18680,18680,18680,18680,0
20230717,163400,1723590610,18680,18680,18680,18680,0
20230717,163300,1723590610,18680,18680,18680,18680,0
20230717,163200,1723590610,18680,18680,18680,18680,0
20230717,163100,1723590610,18680,18680,18680,18680,0
20230717,163000,1723590610,18680,18680,18680,18680,0
20230717,162900,1723590610,18680,18680,18680,18680,0
20230717,162800,1723590610,18680,18680,18680,18680,0
20230717,162700,1723590610,18680,18680,18680,18680,0
20230717,162600,1723590610,18680,18680,18680,18680,0
20230717,162500,1723590610,18680,18680,18680,18680,0
20230717,162400,1723590610,18680,18680,18680,18680,2716
20230717,162300,1723590610,18680,18680,18680,18680,0
20230717,162200,1723590610,18680,18680,18680,18680,0
20230717,162100,1723590610,18680,18680,18680,18680,0
20230717,162000,1723590610,18680,18680,18680,18680,0
20230717,161900,1723590610,18680,18680,18680,18680,0
20230717,161800,1723590610,18680,18680,18680,18680,0
20230717,161700,1723590610,18680,18680,18680,18680,0
20230717,161600,1723590610,18680,18680,18680,18680,0
20230717,161500,1723590610,18680,18680,18680,18680,0
20230717,161400,1723590610,18680,18680,18680,18680,0
20230717,161300,1723590610,18680,18680,18680,18680,0
20230717,161200,1723590610,18680,18680,18680,18680,0
20230717,161100,1723590610,18680,18680,18680,18680,0
20230717,161000,1723590610,18680,18680,18680,18680,0
20230717,160900,1723590610,18680,18680,18680,18680,0
20230717,160800,1723590610,18680,18680,18680,18680,0
20230717,160700,1723590610,18680,18680,18680,18680,0
20230717,160600,1723590610,18680,18680,18680,18680,0
20230717,160500,1723590610,18680,18680,18680,18680,0
20230717,160400,1723590610,18680,18680,18680,18680,0
20230717,160300,1723590610,18680,18680,18680,18680,0
20230717,160200,1723590610,18680,18680,18680,18680,0
20230717,160100,1723590610,18680,18680,18680,18680,0
20230717,160000,1723590610,18680,18680,18680,18680,0
20230717,155900,1723590610,18680,18680,18680,18680,0
20230717,155800,1723590610,18680,18680,18680,18680,0
20230717,155700,1723590610,18680,18680,18680,18680,0
20230717,155600,1723590610,18680,18680,18680,18680,0
20230717,155500,1723590610,18680,18680,18680,18680,0
20230717,155400,1723590610,18680,18680,18680,18680,2716
20230717,155300,1723590610,18680,18680,18680,18680,0
20230717,155200,1723590610,18680,18680,18680,18680,0
20230717,155100,1723590610,18680,18680,18680,18680,0
20230717,155000,1723590610,18680,18680,18680,18680,0
20230717,154900,1723590610,18680,18680,18680,18680,0
20230717,154800,1723590610,18680,18680,18680,18680,0
20230717,154700,1723590610,18680,18680,18680,18680,0
20230717,154600,1723590610,18680,18680,18680,18680,0
20230717,154500,1723590610,18680,18680,18680,18680,0
20230717,154400,1723590610,18680,18680,18680,18680,0
20230717,154300,1723590610,18680,18680,18680,18680,0
20230717,154200,1723590610,18680,18680,18680,18680,0
20230717,154100,1723590610,18680,18680,18680,18680,0
20230717,154000,1723590610,18680,18680,18680,18680,0
20230717,153900,1723590610,18680,18680,18680,18680,0
20230717,153800,1723590610,18680,18680,18680,18680,0
20230717,153700,1723590610,18680,18680,18680,18680,0
20230717,153600,1723590610,18680,18680,18680,18680,0
20230717,153500,1723590610,18680,18680,18680,18680,0
20230717,153400,1723590610,18680,18680,18680,18680,0
20230717,153300,1723590610,18680,18680,18680,18680,0
20230717,153200,1723590610,18680,18680,18680,18680,0
20230717,153100,1723590610,18680,18680,18680,18680,0
20230717,153000,1723590610,18680,18680,18680,18680,2716
20230717,152900,1672855730,18680,18680,18680,18680,0
20230717,152800,1672855730,18680,18680,18680,18680,0
20230717,152700,1672855730,18680,18680,18680,18680,0
20230717,152600,1672855730,18680,18680,18680,18680,0
20230717,152500,1672855730,18680,18680,18680,18680,0
20230717,152400,1672855730,18680,18680,18680,18680,0
20230717,152300,1672855730,18680,18680,18680,18680,0
20230717,152200,1672855730,18680,18680,18680,18680,0
20230717,152100,1672855730,18680,18680,18680,18680,0
20230717,152000,1672855730,18680,18680,18680,18680,0
20230717,151900,1672855730,18680,18700,18700,18680,38
20230717,151800,1672145340,18700,18700,18700,18700,20
20230717,151700,1671771340,18700,18710,18710,18690,256
20230717,151600,1666983260,18700,18710,18710,18700,3099
20230717,151500,1609031600,18710,18730,18740,18710,215
20230717,151400,1605007970,18820,18710,18820,18700,477
20230717,151300,1596076230,18720,18730,18730,18720,77
20230717,151200,1594634400,18730,18730,18740,18730,156
20230717,151100,1591712320,18730,18720,18740,18720,224
20230717,151000,1587517680,18720,18720,18820,18720,186
20230717,150900,1584034620,18700,18700,18710,18690,402
20230717,150800,1576516190,18700,18730,18730,18690,2920
20230717,150700,1521914160,18730,18730,18730,18710,268
20230717,150600,1516897190,18720,18730,18730,18710,551
20230717,150500,1506585570,18710,18730,18730,18710,476
20230717,150400,1497675450,18720,18710,18720,18700,322
20230717,150300,1491650620,18710,18720,18720,18710,286
20230717,150200,1486297750,18710,18710,18720,18710,319
20230717,150100,1480328420,18720,18730,18730,18720,75
20230717,150000,1478923870,18720,18750,18750,18710,283
20230717,145900,1473626720,18740,18740,18750,18740,211
20230717,145800,1469670590,18750,18750,18820,18740,265
20230717,145700,1464700340,18760,18750,18820,18750,245
20230717,145600,1460103850,18750,18750,18750,18740,214
20230717,145500,1456093040,18750,18740,18750,18720,279
20230717,145400,1450866310,18750,18760,18760,18740,200
20230717,145300,1447115790,18750,18710,18750,18710,249
20230717,145200,1442451530,18740,18740,18760,18730,294
20230717,145100,1436941430,18740,18730,18750,18730,267
20230717,145000,1431938790,18740,18740,18750,18730,251
20230717,144900,1427235910,18730,18730,18740,18720,411
20230717,144800,1419538180,18740,18750,18750,18730,145
20230717,144700,1416820370,18730,18760,18760,18730,207
20230717,144600,1412938470,18750,18750,18760,18720,324
20230717,144500,1406865430,18750,18750,18760,18740,82
20230717,144400,1405327980,18760,18760,18790,18740,300
20230717,144300,1399699560,18760,18750,18760,18740,222
20230717,144200,1395538150,18750,18730,18760,18730,430
20230717,144100,1387481120,18730,18730,18740,18730,404
20230717,144000,1379911510,18720,18740,18760,18720,380
20230717,143900,1372791250,18740,18770,18770,18740,180
20230717,143800,1369415700,18770,18760,18770,18750,223
20230717,143700,1365233070,18760,18770,18770,18750,320
20230717,143600,1359229560,18770,18780,18820,18760,723
20230717,143500,1345658170,18780,18750,18780,18730,524
20230717,143400,1335831420,18740,18760,18760,18740,155
20230717,143300,1332924440,18750,18760,18770,18750,319
20230717,143200,1326941260,18770,18770,18770,18760,192
20230717,143100,1323337470,18770,18760,18780,18760,171
20230717,143000,1320127860,18760,18770,18790,18750,243
20230717,142900,1315566710,18780,18760,18810,18760,396
20230717,142800,1308132840,18750,18760,18760,18750,298
20230717,142700,1302544520,18750,18760,18760,18750,91
20230717,142600,1300837410,18760,18760,18770,18730,323
20230717,142500,1294780460,18730,18710,18730,18700,272
20230717,142400,1289690470,18720,18720,18730,18710,280
20230717,142300,1284448730,18730,18720,18740,18710,294
20230717,142200,1278944400,18730,18730,18730,18720,205
20230717,142100,1275105730,18740,18720,18740,18720,203
20230717,142000,1271303100,18730,18710,18730,18710,129
20230717,141900,1268887120,18720,18730,18730,18710,309
20230717,141800,1263102430,18720,18750,18750,18710,381
20230717,141700,1255967400,18750,18730,18760,18730,210
20230717,141600,1252031270,18750,18770,18770,18750,165
20230717,141500,1248935340,18770,18780,18780,18750,126
20230717,141400,1246570460,18770,18770,18770,18760,256
20230717,141300,1241765450,18760,18750,18780,18750,64
20230717,141200,1240564280,18790,18780,18790,18740,542
20230717,141100,1230402250,18780,18790,18790,18780,154
20230717,141000,1227508810,18810,18800,18810,18770,256
20230717,140900,1222700060,18800,18830,18850,18800,151
20230717,140800,1219855690,18840,18820,18840,18820,321
20230717,140700,1213809540,18820,18810,18830,18810,146
20230717,140600,1211060980,18820,18810,18830,18810,156
20230717,140500,1208124920,18810,18800,18820,18790,127
20230717,140400,1205736850,18770,18760,18810,18760,14
20230717,140300,1205474000,18740,18820,18820,18740,337
20230717,140200,1199144220,18820,18810,18820,18810,291
20230717,140100,1193669290,18810,18800,18820,18800,120
20230717,140000,1191412160,18790,18780,18800,18780,76
20230717,135900,1189984200,18790,18780,18790,18780,186
20230717,135800,1186489390,18780,18780,18790,18770,136
20230717,135700,1183934440,18770,18760,18770,18760,52
20230717,135600,1182958450,18760,18720,18760,18720,269
20230717,135500,1177916760,18720,18720,18730,18720,140
20230717,135400,1175295020,18720,18780,18820,18720,1520
20230717,135300,1146791470,18770,18790,18860,18770,3506
20230717,135200,1080814400,18800,18800,18800,18790,219
20230717,135100,1076697550,18800,18800,18800,18790,164
20230717,135000,1073614760,18790,18800,18800,18790,93
20230717,134900,1071866860,18790,18800,18800,18790,153
20230717,134800,1068990850,18790,18790,18800,18790,138
20230717,134700,1066397340,18800,18780,18800,18780,55
20230717,134600,1065363780,18780,18790,18790,18780,88
20230717,134500,1063710540,18790,18780,18800,18780,217
20230717,134400,1059633060,18790,18800,18800,18790,98
20230717,134300,1057790910,18800,18800,18800,18790,51
20230717,134200,1056832120,18790,18790,18790,18770,78
20230717,134100,1055366900,18780,18790,18790,18770,105
20230717,134000,1053394910,18790,18800,18810,18790,301
20230717,133900,1047736270,18800,18800,18810,18800,98
20230717,133800,1045893370,18810,18800,18810,18800,166
20230717,133700,1042771370,18800,18800,18810,18790,91
20230717,133600,1041060460,18790,18790,18800,18790,82
20230717,133500,1039518970,18790,18800,18800,18780,157
20230717,133400,1036568170,18780,18800,18800,18770,49
20230717,133300,1035648010,18760,18790,18800,18760,115
20230717,133200,1033486800,18800,18790,18800,18790,96
20230717,133100,1031682500,18790,18780,18800,18780,205
20230717,133000,1027830860,18780,18780,18790,18770,73
20230717,132900,1026460000,18780,18780,18790,18760,117
20230717,132800,1024262780,18780,18780,18790,18770,81
20230717,132700,1022741630,18780,18780,18790,18770,92
20230717,132600,1021013760,18780,18780,18790,18780,114
20230717,132500,1018872140,18780,18750,18790,18750,82
20230717,132400,1017333410,18760,18770,18780,18760,232
20230717,132300,1012977580,18770,18790,18790,18770,92
20230717,132200,1011250250,18780,18780,18780,18760,47
20230717,132100,1010367990,18770,18770,18770,18760,49
20230717,132000,1009448400,18780,18760,18780,18760,262
20230717,131900,1004530890,18760,18740,18760,18740,62
20230717,131800,1003368440,18750,18750,18750,18740,48
20230717,131700,1002468520,18750,18740,18750,18740,69
20230717,131600,1001174840,18750,18740,18760,18740,52
20230717,131500,1000199960,18750,18760,18760,18750,89
20230717,131400,998531010,18750,18740,18760,18730,181
20230717,131300,995137530,18740,18740,18760,18740,89
20230717,131200,993468790,18730,18730,18740,18730,29
20230717,131100,992925610,18760,18750,18760,18750,134
20230717,131000,990412060,18740,18730,18740,18730,57
20230717,130900,989344310,18720,18730,18730,18720,100
20230717,130800,987471560,18730,18740,18740,18720,316
20230717,130700,981552710,18730,18750,18750,18730,58
20230717,130600,980465590,18740,18740,18750,18740,185
20230717,130500,976998500,18740,18730,18740,18730,58
20230717,130400,975911940,18740,18730,18740,18730,56
20230717,130300,974862710,18730,18730,18730,18730,40
20230717,130200,974113510,18730,18730,18730,18720,47
20230717,130100,973233470,18730,18720,18740,18720,97
20230717,130000,971416750,18720,18740,18740,18710,52
20230717,125900,970443340,18730,18720,18730,18720,62
20230717,125800,969282110,18710,18710,18710,18700,42
20230717,125700,968496540,18710,18700,18710,18700,63
20230717,125600,967318160,18700,18710,18720,18700,78
20230717,125500,965858600,18710,18730,18740,18710,135
20230717,125400,963329810,18730,18730,18730,18720,61
20230717,125300,962187540,18720,18710,18720,18710,57
20230717,125200,961120800,18710,18710,18710,18710,69
20230717,125100,959829810,18710,18710,18710,18700,53
20230717,125000,958838190,18710,18710,18710,18700,273
20230717,124900,953732370,18710,18710,18710,18700,133
20230717,124800,951244320,18710,18700,18710,18700,69
20230717,124700,949953680,18700,18700,18710,18700,122
20230717,124600,947671390,18700,18700,18710,18700,77
20230717,124500,946231130,18700,18710,18710,18690,311
20230717,124400,940415450,18710,18700,18710,18700,75
20230717,124300,939012560,18700,18710,18720,18700,126
20230717,124200,936655060,18710,18710,18720,18700,157
20230717,124100,933718500,18710,18720,18730,18710,79
20230717,124000,932239600,18720,18730,18730,18720,135
20230717,123900,929711180,18740,18730,18740,18730,72
20230717,123800,928362280,18740,18720,18740,18720,67
20230717,123700,927107540,18730,18730,18730,18720,74
20230717,123600,925721600,18730,18730,18740,18720,29
20230717,123500,925178250,18740,18730,18740,18730,58
20230717,123400,924091540,18730,18750,18750,18730,81
20230717,123300,922573550,18750,18750,18750,18740,122
20230717,123200,920286260,18750,18760,18760,18750,78
20230717,123100,918823400,18750,18740,18750,18740,82
20230717,123000,917286160,18750,18740,18750,18740,151
20230717,122900,914454950,18740,18730,18740,18730,88
20230717,122800,912806130,18730,18730,18740,18730,47
20230717,122700,911925660,18730,18740,18740,18730,96
20230717,122600,910127040,18740,18730,18740,18730,55
20230717,122500,909096730,18740,18740,18740,18740,34
20230717,122400,908459570,18740,18750,18750,18730,196
20230717,122300,904786050,18750,18740,18750,18740,48
20230717,122200,903886090,18730,18740,18740,18730,54
20230717,122100,902874460,18730,18730,18740,18730,55
20230717,122000,901844150,18730,18730,18740,18730,98
20230717,121900,900007800,18730,18720,18730,18720,29
20230717,121800,899464890,18750,18720,18750,18720,148
20230717,121700,896692390,18720,18710,18730,18710,72
20230717,121600,895344660,18720,18710,18720,18710,65
20230717,121500,894127870,18720,18700,18720,18700,160
20230717,121400,891134110,18700,18700,18710,18700,65
20230717,121300,889918450,18700,18690,18700,18690,217
20230717,121200,885860870,18700,18690,18700,18690,79
20230717,121100,884383940,18690,18700,18700,18690,69
20230717,121000,883093650,18700,18690,18700,18690,75
20230717,120900,881691460,18690,18700,18700,18690,49
20230717,120800,880775240,18710,18700,18710,18700,93
20230717,120700,879035980,18710,18710,18710,18700,45
20230717,120600,878194290,18710,18680,18710,18680,128
20230717,120500,875800990,18690,18700,18700,18690,76
20230717,120400,874380130,18690,18680,18690,18680,103
20230717,120300,872455070,18680,18690,18690,18680,288
20230717,120200,867074980,18690,18700,18700,18690,30
20230717,120100,866514050,18700,18670,18700,18670,73
20230717,120000,865150240,18670,18680,18680,18670,85
20230717,115900,863562720,18680,18700,18700,18670,288
20230717,115800,858179390,18710,18720,18720,18710,28
20230717,115700,857655380,18720,18720,18730,18720,230
20230717,115600,853349190,18720,18720,18730,18720,176
20230717,115500,850053290,18720,18730,18730,18720,259
20230717,115400,845202500,18720,18690,18720,18690,151
20230717,115300,842377710,18690,18680,18690,18670,172
20230717,115200,839164750,18680,18660,18690,18660,111
20230717,115100,837091440,18670,18660,18670,18660,129
20230717,115000,834683720,18660,18650,18660,18650,96
20230717,114900,832892460,18660,18660,18660,18650,108
20230717,114800,830877330,18650,18660,18660,18650,40
20230717,114700,830131180,18660,18650,18660,18650,88
20230717,114600,828489670,18650,18650,18650,18650,59
20230717,114500,827389320,18650,18650,18660,18650,135
20230717,114400,824870540,18650,18650,18660,18650,68
20230717,114300,823602290,18660,18650,18660,18650,202
20230717,114200,819833610,18650,18660,18660,18650,76
20230717,114100,818416030,18650,18660,18660,18650,118
20230717,114000,816214200,18670,18680,18680,18670,72
20230717,113900,814869800,18670,18670,18670,18660,57
20230717,113800,813805640,18670,18670,18670,18650,154
20230717,113700,810931780,18670,18670,18670,18670,115
20230717,113600,808784730,18670,18630,18670,18630,126
20230717,113500,806435220,18630,18630,18640,18630,127
20230717,113400,804068600,18630,18620,18640,18620,103
20230717,113300,802149840,18620,18620,18630,18620,70
20230717,113200,800846290,18620,18620,18620,18620,38
20230717,113100,800138730,18620,18610,18620,18610,77
20230717,113000,798705070,18610,18610,18620,18610,72
20230717,112900,797365140,18610,18610,18630,18610,143
20230717,112800,794702930,18610,18610,18610,18610,59
20230717,112700,793604940,18610,18600,18620,18600,292
20230717,112600,788170680,18600,18600,18600,18600,78
20230717,112500,786719880,18600,18600,18600,18600,440
20230717,112400,778535880,18590,18590,18590,18590,64
20230717,112300,777346120,18580,18590,18590,18580,63
20230717,112200,776174970,18590,18590,18600,18580,80
20230717,112100,774687780,18590,18590,18590,18590,60
20230717,112000,773572380,18590,18580,18600,18580,168
20230717,111900,770449980,18570,18600,18600,18570,540
20230717,111800,760419320,18600,18590,18610,18590,440
20230717,111700,752235420,18590,18590,18590,18590,90
20230717,111600,750562320,18580,18590,18590,18580,127
20230717,111500,748201890,18600,18600,18610,18590,200
20230717,111400,744481770,18600,18600,18600,18600,51
20230717,111300,743533170,18600,18600,18610,18600,134
20230717,111200,741040020,18600,18600,18600,18600,67
20230717,111100,739793820,18600,18600,18610,18600,144
20230717,111000,737114560,18600,18600,18610,18600,58
20230717,110900,736035690,18600,18590,18610,18590,124
20230717,110800,733728950,18580,18580,18600,18580,278
20230717,110700,728561280,18590,18580,18590,18580,78
20230717,110600,727111830,18580,18590,18590,18580,533
20230717,110500,717207340,18580,18580,18580,18580,59
20230717,110400,716111120,18580,18580,18590,18580,441
20230717,110300,707913500,18580,18590,18590,18580,68
20230717,110200,706650000,18590,18600,18610,18590,491
20230717,110100,697517200,18600,18600,18610,18600,123
20230717,110000,695229250,18600,18610,18620,18600,206
20230717,105900,691396890,18600,18620,18620,18600,743
20230717,105800,677570050,18610,18610,18620,18610,95
20230717,105700,675801850,18610,18610,18630,18610,54
20230717,105600,674796260,18610,18630,18640,18610,308
20230717,105500,669059350,18630,18620,18640,18620,126
20230717,105400,666711900,18620,18640,18640,18620,502
20230717,105300,657361980,18630,18660,18660,18630,78
20230717,105200,655907680,18660,18630,18660,18620,210
20230717,105100,651993390,18630,18630,18640,18630,84
20230717,105000,650428310,18690,18620,18690,18620,1304
20230717,104900,626118640,18620,18630,18630,18610,67
20230717,104800,624870630,18610,18620,18630,18610,453
20230717,104700,616435380,18620,18640,18640,18600,2607
20230717,104600,567919450,18640,18670,18670,18640,286
20230717,104500,562584990,18680,18700,18710,18670,1695
20230717,104400,530900130,18700,18720,18720,18700,82
20230717,104300,529366400,18710,18710,18740,18700,1524
20230717,104200,500823710,18710,18740,18740,18710,1388
20230717,104100,474823810,18740,18740,18750,18740,127
20230717,104000,472443290,18740,18740,18770,18730,240
20230717,103900,467944570,18740,18730,18740,18730,221
20230717,103800,463803590,18730,18750,18750,18730,226
20230717,103700,459567020,18750,18780,18780,18750,677
20230717,103600,446865350,18780,18800,18800,18780,466
20230717,103500,438106530,18800,18800,18800,18800,20
20230717,103400,437730530,18810,18800,18810,18800,80
20230717,103300,436226020,18800,18800,18820,18800,25
20230717,103200,435756000,18800,18810,18810,18800,218
20230717,103100,431655520,18810,18860,18860,18800,1370
20230717,103000,405829930,18860,18860,18860,18860,28
20230717,102900,405301850,18860,18850,18870,18850,78
20230717,102800,403830820,18850,18870,18870,18850,90
20230717,102700,402133460,18870,18900,18900,18870,853
20230717,102600,386017710,18900,18900,18900,18900,30
20230717,102500,385450710,18900,18900,18900,18900,27
20230717,102400,384940410,18890,18900,18910,18890,99
20230717,102300,383069640,18890,18920,18920,18890,155
20230717,102200,380137220,18920,18920,18930,18920,22
20230717,102100,379720970,18920,18960,18960,18920,14
20230717,102000,379456050,18960,18930,18960,18920,110
20230717,101900,377372080,18920,18910,18920,18910,35
20230717,101800,376709900,18910,18900,18910,18900,68
20230717,101700,375424490,18890,18900,18900,18890,40
20230717,101600,374668620,18900,18890,18900,18890,25
20230717,101500,374196130,18890,18900,18900,18890,41
20230717,101400,373421320,18900,18890,18900,18890,170
20230717,101300,370208520,18890,18900,18900,18890,70
20230717,101200,368885540,18900,18890,18900,18890,51
20230717,101100,367922140,18900,18890,18900,18890,106
20230717,101000,365919790,18890,18900,18900,18890,157
20230717,100900,362953300,18890,18890,18900,18890,486
20230717,100800,353770250,18900,18900,18900,18900,30
20230717,100700,353203250,18920,18890,18920,18890,7
20230717,100600,353070990,18890,18920,18920,18890,1933
20230717,100500,316553840,18920,18920,18920,18920,3
20230717,100400,316497080,18950,18950,18980,18950,98
20230717,100300,314638610,18950,18960,18960,18950,432
20230717,100200,306451440,18960,18960,18960,18960,1
20230717,100100,306432480,18960,18980,18980,18960,4
20230717,100000,306356620,18950,18950,18980,18950,101
20230717,095900,304440360,18980,18970,18980,18970,14
20230717,095800,304174770,18950,18980,18980,18950,85
20230717,095700,302563990,18980,18980,18980,18970,41
20230717,095600,301786070,18980,19030,19030,18900,401
20230717,095500,294174190,19030,19040,19040,19030,130
20230717,095400,291700130,19070,19070,19070,19070,13
20230717,095300,291452220,19040,19060,19070,19040,31
20230717,095200,290861550,19070,19000,19070,18990,265
20230717,095100,285817860,19000,18980,19000,18980,196
20230717,095000,282096130,18980,18960,18980,18960,84
20230717,094900,280502630,18970,18970,18970,18940,88
20230717,094800,278833360,18970,18860,18970,18860,840
20230717,094700,262963300,18820,18860,18860,18820,14
20230717,094600,262699300,18860,18820,18860,18820,17
20230717,094500,262378800,18820,18820,18820,18810,200
20230717,094400,258614830,18820,18830,18830,18820,144
20230717,094300,255903440,18860,18860,18870,18860,602
20230717,094200,244549590,18860,18830,18870,18820,53
20230717,094100,243551070,18820,18860,18860,18820,373
20230717,094000,236530650,18860,18860,18860,18860,14
20230717,093900,236266610,18820,18890,18890,18820,73
20230717,093800,234890400,18890,18940,18950,18890,2201
20230717,093700,193282990,18940,18940,18940,18940,3
20230717,093600,193226170,18940,18920,18940,18910,60
20230717,093500,192090530,18920,18900,18920,18900,339
20230717,093400,185677830,18900,18900,18900,18900,13
20230717,093300,185432130,18900,18890,18900,18890,16
20230717,093200,185129760,18890,18890,18890,18890,60
20230717,093100,183996360,18880,18850,18890,18850,91
20230717,093000,182278460,18820,18810,18820,18800,215
20230717,092900,178235280,18800,18850,18850,18800,131
20230717,092800,175770090,18850,18850,18850,18850,25
20230717,092700,175298840,18830,18890,18890,18830,294
20230717,092600,169755220,18890,18880,18890,18880,15
20230717,092500,169471900,18890,18850,18890,18850,114
20230717,092400,167318950,18860,18860,18860,18860,21
20230717,092300,166922890,18860,18850,18860,18850,18
20230717,092200,166583440,18850,18820,18850,18820,9
20230717,092100,166413850,18850,18830,18850,18830,77
20230717,092000,164962700,18820,18810,18820,18770,93
20230717,091900,163214670,18810,18770,18810,18730,210
20230717,091800,159267310,18780,18780,18800,18710,2000
20230717,091700,121717990,18780,18770,18780,18770,43
20230717,091600,120910490,18780,18780,18780,18780,22
20230717,091500,120497330,18750,18730,18780,18730,49
20230717,091400,119578850,18730,18720,18730,18720,281
20230717,091300,114318380,18720,18730,18730,18720,201
20230717,091200,110554800,18730,18760,18760,18720,438
20230717,091100,102351200,18760,18770,18770,18760,18
20230717,091000,102013390,18790,18790,18790,18760,104
20230717,090900,100060770,18790,18760,18810,18750,796
20230717,090800,85112650,18810,18850,18850,18760,1537
20230717,090700,56250740,18860,18900,18900,18860,438
20230717,090600,47976370,18950,18940,18950,18900,187
20230717,090500,44440750,18950,18990,18990,18950,439
20230717,090400,36120640,18990,19060,19060,18990,1204
20230717,090300,13226130,19060,19060,19060,19060,126
20230717,090200,10824570,19090,19090,19090,19090,12
20230717,090100,10595490,19090,19040,19130,19020,132
20230717,090000,8083360,19020,19020,19020,19020,423