stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,195800,2156656740,18440,18440,18440,18440,2193
20230718,195700,2156656740,18440,18440,18440,18440,0
20230718,195600,2156656740,18440,18440,18440,18440,0
20230718,195500,2156656740,18440,18440,18440,18440,0
20230718,195400,2156656740,18440,18440,18440,18440,0
20230718,195300,2156656740,18440,18440,18440,18440,0
20230718,195200,2156656740,18440,18440,18440,18440,0
20230718,195100,2156656740,18440,18440,18440,18440,0
20230718,195000,2156656740,18440,18440,18440,18440,0
20230718,194900,2156656740,18440,18440,18440,18440,0
20230718,194800,2156656740,18440,18440,18440,18440,0
20230718,194700,2156656740,18440,18440,18440,18440,0
20230718,194600,2156656740,18440,18440,18440,18440,0
20230718,194500,2156656740,18440,18440,18440,18440,0
20230718,194400,2156656740,18440,18440,18440,18440,0
20230718,194300,2156656740,18440,18440,18440,18440,0
20230718,194200,2156656740,18440,18440,18440,18440,0
20230718,194100,2156656740,18440,18440,18440,18440,0
20230718,194000,2156656740,18440,18440,18440,18440,0
20230718,193900,2156656740,18440,18440,18440,18440,0
20230718,193800,2156656740,18440,18440,18440,18440,0
20230718,193700,2156656740,18440,18440,18440,18440,0
20230718,193600,2156656740,18440,18440,18440,18440,0
20230718,193500,2156656740,18440,18440,18440,18440,0
20230718,193400,2156656740,18440,18440,18440,18440,0
20230718,193300,2156656740,18440,18440,18440,18440,0
20230718,193200,2156656740,18440,18440,18440,18440,0
20230718,193100,2156656740,18440,18440,18440,18440,0
20230718,193000,2156656740,18440,18440,18440,18440,0
20230718,192900,2156656740,18440,18440,18440,18440,0
20230718,192800,2156656740,18440,18440,18440,18440,2193
20230718,192700,2156656740,18440,18440,18440,18440,0
20230718,192600,2156656740,18440,18440,18440,18440,0
20230718,192500,2156656740,18440,18440,18440,18440,0
20230718,192400,2156656740,18440,18440,18440,18440,0
20230718,192300,2156656740,18440,18440,18440,18440,0
20230718,192200,2156656740,18440,18440,18440,18440,0
20230718,192100,2156656740,18440,18440,18440,18440,0
20230718,192000,2156656740,18440,18440,18440,18440,0
20230718,191900,2156656740,18440,18440,18440,18440,0
20230718,191800,2156656740,18440,18440,18440,18440,0
20230718,191700,2156656740,18440,18440,18440,18440,0
20230718,191600,2156656740,18440,18440,18440,18440,0
20230718,191500,2156656740,18440,18440,18440,18440,0
20230718,191400,2156656740,18440,18440,18440,18440,0
20230718,191300,2156656740,18440,18440,18440,18440,0
20230718,191200,2156656740,18440,18440,18440,18440,0
20230718,191100,2156656740,18440,18440,18440,18440,0
20230718,191000,2156656740,18440,18440,18440,18440,0
20230718,190900,2156656740,18440,18440,18440,18440,0
20230718,190800,2156656740,18440,18440,18440,18440,0
20230718,190700,2156656740,18440,18440,18440,18440,0
20230718,190600,2156656740,18440,18440,18440,18440,0
20230718,190500,2156656740,18440,18440,18440,18440,0
20230718,190400,2156656740,18440,18440,18440,18440,0
20230718,190300,2156656740,18440,18440,18440,18440,0
20230718,190200,2156656740,18440,18440,18440,18440,0
20230718,190100,2156656740,18440,18440,18440,18440,0
20230718,190000,2156656740,18440,18440,18440,18440,0
20230718,185900,2156656740,18440,18440,18440,18440,0
20230718,185800,2156656740,18440,18440,18440,18440,2193
20230718,185700,2156656740,18440,18440,18440,18440,0
20230718,185600,2156656740,18440,18440,18440,18440,0
20230718,185500,2156656740,18440,18440,18440,18440,0
20230718,185400,2156656740,18440,18440,18440,18440,0
20230718,185300,2156656740,18440,18440,18440,18440,0
20230718,185200,2156656740,18440,18440,18440,18440,0
20230718,185100,2156656740,18440,18440,18440,18440,0
20230718,185000,2156656740,18440,18440,18440,18440,0
20230718,184900,2156656740,18440,18440,18440,18440,0
20230718,184800,2156656740,18440,18440,18440,18440,0
20230718,184700,2156656740,18440,18440,18440,18440,0
20230718,184600,2156656740,18440,18440,18440,18440,0
20230718,184500,2156656740,18440,18440,18440,18440,0
20230718,184400,2156656740,18440,18440,18440,18440,0
20230718,184300,2156656740,18440,18440,18440,18440,0
20230718,184200,2156656740,18440,18440,18440,18440,0
20230718,184100,2156656740,18440,18440,18440,18440,0
20230718,184000,2156656740,18440,18440,18440,18440,0
20230718,183900,2156656740,18440,18440,18440,18440,0
20230718,183800,2156656740,18440,18440,18440,18440,0
20230718,183700,2156656740,18440,18440,18440,18440,0
20230718,183600,2156656740,18440,18440,18440,18440,0
20230718,183500,2156656740,18440,18440,18440,18440,0
20230718,183400,2156656740,18440,18440,18440,18440,0
20230718,183300,2156656740,18440,18440,18440,18440,0
20230718,183200,2156656740,18440,18440,18440,18440,0
20230718,183100,2156656740,18440,18440,18440,18440,0
20230718,183000,2156656740,18440,18440,18440,18440,0
20230718,182900,2156656740,18440,18440,18440,18440,0
20230718,182800,2156656740,18440,18440,18440,18440,2193
20230718,182700,2156656740,18440,18440,18440,18440,0
20230718,182600,2156656740,18440,18440,18440,18440,0
20230718,182500,2156656740,18440,18440,18440,18440,0
20230718,182400,2156656740,18440,18440,18440,18440,0
20230718,182300,2156656740,18440,18440,18440,18440,0
20230718,182200,2156656740,18440,18440,18440,18440,0
20230718,182100,2156656740,18440,18440,18440,18440,0
20230718,182000,2156656740,18440,18440,18440,18440,0
20230718,181900,2156656740,18440,18440,18440,18440,0
20230718,181800,2156656740,18440,18440,18440,18440,0
20230718,181700,2156656740,18440,18440,18440,18440,0
20230718,181600,2156656740,18440,18440,18440,18440,0
20230718,181500,2156656740,18440,18440,18440,18440,0
20230718,181400,2156656740,18440,18440,18440,18440,0
20230718,181300,2156656740,18440,18440,18440,18440,0
20230718,181200,2156656740,18440,18440,18440,18440,0
20230718,181100,2156656740,18440,18440,18440,18440,0
20230718,181000,2156656740,18440,18440,18440,18440,0
20230718,180900,2156656740,18440,18440,18440,18440,0
20230718,180800,2156656740,18440,18440,18440,18440,0
20230718,180700,2156656740,18440,18440,18440,18440,0
20230718,180600,2156656740,18440,18440,18440,18440,0
20230718,180500,2156656740,18440,18440,18440,18440,0
20230718,180400,2156656740,18440,18440,18440,18440,0
20230718,180300,2156656740,18440,18440,18440,18440,0
20230718,180200,2156656740,18440,18440,18440,18440,0
20230718,180100,2156656740,18440,18440,18440,18440,0
20230718,180000,2156656740,18440,18440,18440,18440,0
20230718,175900,2156656740,18440,18440,18440,18440,0
20230718,175800,2156656740,18440,18440,18440,18440,2193
20230718,175700,2156656740,18440,18440,18440,18440,0
20230718,175600,2156656740,18440,18440,18440,18440,0
20230718,175500,2156656740,18440,18440,18440,18440,0
20230718,175400,2156656740,18440,18440,18440,18440,0
20230718,175300,2156656740,18440,18440,18440,18440,0
20230718,175200,2156656740,18440,18440,18440,18440,0
20230718,175100,2156656740,18440,18440,18440,18440,0
20230718,175000,2156656740,18440,18440,18440,18440,0
20230718,174900,2156656740,18440,18440,18440,18440,0
20230718,174800,2156656740,18440,18440,18440,18440,0
20230718,174700,2156656740,18440,18440,18440,18440,0
20230718,174600,2156656740,18440,18440,18440,18440,0
20230718,174500,2156656740,18440,18440,18440,18440,0
20230718,174400,2156656740,18440,18440,18440,18440,0
20230718,174300,2156656740,18440,18440,18440,18440,0
20230718,174200,2156656740,18440,18440,18440,18440,0
20230718,174100,2156656740,18440,18440,18440,18440,0
20230718,174000,2156656740,18440,18440,18440,18440,0
20230718,173900,2156656740,18440,18440,18440,18440,0
20230718,173800,2156656740,18440,18440,18440,18440,0
20230718,173700,2156656740,18440,18440,18440,18440,0
20230718,173600,2156656740,18440,18440,18440,18440,0
20230718,173500,2156656740,18440,18440,18440,18440,0
20230718,173400,2156656740,18440,18440,18440,18440,0
20230718,173300,2156656740,18440,18440,18440,18440,0
20230718,173200,2156656740,18440,18440,18440,18440,0
20230718,173100,2156656740,18440,18440,18440,18440,0
20230718,173000,2156656740,18440,18440,18440,18440,0
20230718,172900,2156656740,18440,18440,18440,18440,0
20230718,172800,2156656740,18440,18440,18440,18440,2193
20230718,172700,2156656740,18440,18440,18440,18440,0
20230718,172600,2156656740,18440,18440,18440,18440,0
20230718,172500,2156656740,18440,18440,18440,18440,0
20230718,172400,2156656740,18440,18440,18440,18440,0
20230718,172300,2156656740,18440,18440,18440,18440,0
20230718,172200,2156656740,18440,18440,18440,18440,0
20230718,172100,2156656740,18440,18440,18440,18440,0
20230718,172000,2156656740,18440,18440,18440,18440,0
20230718,171900,2156656740,18440,18440,18440,18440,0
20230718,171800,2156656740,18440,18440,18440,18440,0
20230718,171700,2156656740,18440,18440,18440,18440,0
20230718,171600,2156656740,18440,18440,18440,18440,0
20230718,171500,2156656740,18440,18440,18440,18440,0
20230718,171400,2156656740,18440,18440,18440,18440,0
20230718,171300,2156656740,18440,18440,18440,18440,0
20230718,171200,2156656740,18440,18440,18440,18440,0
20230718,171100,2156656740,18440,18440,18440,18440,0
20230718,171000,2156656740,18440,18440,18440,18440,0
20230718,170900,2156656740,18440,18440,18440,18440,0
20230718,170800,2156656740,18440,18440,18440,18440,0
20230718,170700,2156656740,18440,18440,18440,18440,0
20230718,170600,2156656740,18440,18440,18440,18440,0
20230718,170500,2156656740,18440,18440,18440,18440,0
20230718,170400,2156656740,18440,18440,18440,18440,0
20230718,170300,2156656740,18440,18440,18440,18440,0
20230718,170200,2156656740,18440,18440,18440,18440,0
20230718,170100,2156656740,18440,18440,18440,18440,0
20230718,170000,2156656740,18440,18440,18440,18440,0
20230718,165900,2156656740,18440,18440,18440,18440,0
20230718,165800,2156656740,18440,18440,18440,18440,2193
20230718,165700,2156656740,18440,18440,18440,18440,0
20230718,165600,2156656740,18440,18440,18440,18440,0
20230718,165500,2156656740,18440,18440,18440,18440,0
20230718,165400,2156656740,18440,18440,18440,18440,0
20230718,165300,2156656740,18440,18440,18440,18440,0
20230718,165200,2156656740,18440,18440,18440,18440,0
20230718,165100,2156656740,18440,18440,18440,18440,0
20230718,165000,2156656740,18440,18440,18440,18440,0
20230718,164900,2156656740,18440,18440,18440,18440,0
20230718,164800,2156656740,18440,18440,18440,18440,0
20230718,164700,2156656740,18440,18440,18440,18440,0
20230718,164600,2156656740,18440,18440,18440,18440,0
20230718,164500,2156656740,18440,18440,18440,18440,0
20230718,164400,2156656740,18440,18440,18440,18440,0
20230718,164300,2156656740,18440,18440,18440,18440,0
20230718,164200,2156656740,18440,18440,18440,18440,0
20230718,164100,2156656740,18440,18440,18440,18440,0
20230718,164000,2156656740,18440,18440,18440,18440,0
20230718,163900,2156656740,18440,18440,18440,18440,0
20230718,163800,2156656740,18440,18440,18440,18440,0
20230718,163700,2156656740,18440,18440,18440,18440,0
20230718,163600,2156656740,18440,18440,18440,18440,0
20230718,163500,2156656740,18440,18440,18440,18440,0
20230718,163400,2156656740,18440,18440,18440,18440,0
20230718,163300,2156656740,18440,18440,18440,18440,0
20230718,163200,2156656740,18440,18440,18440,18440,0
20230718,163100,2156656740,18440,18440,18440,18440,0
20230718,163000,2156656740,18440,18440,18440,18440,0
20230718,162900,2156656740,18440,18440,18440,18440,0
20230718,162800,2156656740,18440,18440,18440,18440,2193
20230718,162700,2156656740,18440,18440,18440,18440,0
20230718,162600,2156656740,18440,18440,18440,18440,0
20230718,162500,2156656740,18440,18440,18440,18440,0
20230718,162400,2156656740,18440,18440,18440,18440,0
20230718,162300,2156656740,18440,18440,18440,18440,0
20230718,162200,2156656740,18440,18440,18440,18440,0
20230718,162100,2156656740,18440,18440,18440,18440,0
20230718,162000,2156656740,18440,18440,18440,18440,0
20230718,161900,2156656740,18440,18440,18440,18440,0
20230718,161800,2156656740,18440,18440,18440,18440,0
20230718,161700,2156656740,18440,18440,18440,18440,0
20230718,161600,2156656740,18440,18440,18440,18440,0
20230718,161500,2156656740,18440,18440,18440,18440,0
20230718,161400,2156656740,18440,18440,18440,18440,0
20230718,161300,2156656740,18440,18440,18440,18440,0
20230718,161200,2156656740,18440,18440,18440,18440,0
20230718,161100,2156656740,18440,18440,18440,18440,0
20230718,161000,2156656740,18440,18440,18440,18440,0
20230718,160900,2156656740,18440,18440,18440,18440,0
20230718,160800,2156656740,18440,18440,18440,18440,0
20230718,160700,2156656740,18440,18440,18440,18440,0
20230718,160600,2156656740,18440,18440,18440,18440,0
20230718,160500,2156656740,18440,18440,18440,18440,0
20230718,160400,2156656740,18440,18440,18440,18440,0
20230718,160300,2156656740,18440,18440,18440,18440,0
20230718,160200,2156656740,18440,18440,18440,18440,0
20230718,160100,2156656740,18440,18440,18440,18440,0
20230718,160000,2156656740,18440,18440,18440,18440,0
20230718,155900,2156656740,18440,18440,18440,18440,0
20230718,155800,2156656740,18440,18440,18440,18440,2193
20230718,155700,2156656740,18440,18440,18440,18440,0
20230718,155600,2156656740,18440,18440,18440,18440,0
20230718,155500,2156656740,18440,18440,18440,18440,0
20230718,155400,2156656740,18440,18440,18440,18440,0
20230718,155300,2156656740,18440,18440,18440,18440,0
20230718,155200,2156656740,18440,18440,18440,18440,0
20230718,155100,2156656740,18440,18440,18440,18440,0
20230718,155000,2156656740,18440,18440,18440,18440,0
20230718,154900,2156656740,18440,18440,18440,18440,0
20230718,154800,2156656740,18440,18440,18440,18440,0
20230718,154700,2156656740,18440,18440,18440,18440,0
20230718,154600,2156656740,18440,18440,18440,18440,0
20230718,154500,2156656740,18440,18440,18440,18440,0
20230718,154400,2156656740,18440,18440,18440,18440,0
20230718,154300,2156656740,18440,18440,18440,18440,0
20230718,154200,2156656740,18440,18440,18440,18440,0
20230718,154100,2156656740,18440,18440,18440,18440,0
20230718,154000,2156656740,18440,18440,18440,18440,0
20230718,153900,2156656740,18440,18440,18440,18440,0
20230718,153800,2156656740,18440,18440,18440,18440,0
20230718,153700,2156656740,18440,18440,18440,18440,0
20230718,153600,2156656740,18440,18440,18440,18440,0
20230718,153500,2156656740,18440,18440,18440,18440,0
20230718,153400,2156656740,18440,18440,18440,18440,0
20230718,153300,2156656740,18440,18440,18440,18440,0
20230718,153200,2156656740,18440,18440,18440,18440,0
20230718,153100,2156656740,18440,18440,18440,18440,0
20230718,153000,2156656740,18440,18440,18440,18440,2193
20230718,152900,2116217820,18520,18520,18520,18520,0
20230718,152800,2116217820,18520,18520,18520,18520,0
20230718,152700,2116217820,18520,18520,18520,18520,0
20230718,152600,2116217820,18520,18520,18520,18520,0
20230718,152500,2116217820,18520,18520,18520,18520,0
20230718,152400,2116217820,18520,18520,18520,18520,0
20230718,152300,2116217820,18520,18520,18520,18520,0
20230718,152200,2116217820,18520,18520,18520,18520,0
20230718,152100,2116217820,18520,18520,18520,18520,0
20230718,152000,2116217820,18520,18520,18520,18520,0
20230718,151900,2116217820,18520,18550,18550,18520,185
20230718,151800,2112788300,18540,18520,18540,18520,616
20230718,151700,2101372770,18510,18520,18520,18500,372
20230718,151600,2094485690,18520,18510,18520,18510,286
20230718,151500,2089190840,18520,18500,18530,18500,443
20230718,151400,2080987720,18500,18520,18530,18500,338
20230718,151300,2074728830,18510,18530,18530,18510,432
20230718,151200,2066730140,18530,18520,18530,18510,430
20230718,151100,2058766660,18530,18520,18530,18510,283
20230718,151000,2053526270,18520,18520,18530,18510,710
20230718,150900,2040379110,18530,18540,18540,18520,539
20230718,150800,2030391630,18540,18540,18550,18530,426
20230718,150700,2022494070,18540,18530,18550,18520,372
20230718,150600,2015599110,18530,18530,18550,18520,539
20230718,150500,2005607620,18530,18540,18540,18510,384
20230718,150400,1998493020,18540,18540,18550,18520,397
20230718,150300,1991135590,18540,18510,18540,18510,355
20230718,150200,1984560170,18510,18520,18530,18510,346
20230718,150100,1978151780,18520,18510,18530,18500,401
20230718,150000,1970725800,18500,18520,18530,18500,349
20230718,145900,1964266870,18510,18510,18530,18510,522
20230718,145800,1954599750,18510,18500,18530,18490,304
20230718,145700,1948973680,18510,18530,18530,18500,486
20230718,145600,1939972790,18530,18520,18530,18510,541
20230718,145500,1929952730,18520,18520,18530,18510,334
20230718,145400,1923766350,18520,18530,18530,18500,463
20230718,145300,1915191500,18520,18520,18520,18500,439
20230718,145200,1907064620,18510,18500,18520,18490,396
20230718,145100,1899736850,18500,18490,18510,18480,526
20230718,145000,1890008010,18490,18490,18500,18480,424
20230718,144900,1882167590,18490,18490,18500,18480,401
20230718,144800,1874751770,18500,18490,18500,18480,510
20230718,144700,1865321210,18480,18480,18490,18470,451
20230718,144600,1856985600,18480,18470,18490,18460,326
20230718,144500,1850961750,18470,18460,18480,18460,592
20230718,144400,1840029430,18450,18470,18470,18450,445
20230718,144300,1831814450,18470,18460,18470,18450,347
20230718,144200,1825408050,18450,18450,18460,18440,465
20230718,144100,1816827160,18450,18440,18460,18430,385
20230718,144000,1809727450,18430,18450,18450,18430,335
20230718,143900,1803549420,18450,18440,18460,18430,330
20230718,143800,1797463630,18440,18450,18460,18430,259
20230718,143700,1792685770,18450,18450,18460,18430,384
20230718,143600,1785603120,18450,18440,18460,18430,336
20230718,143500,1779405550,18440,18440,18460,18430,443
20230718,143400,1771237150,18440,18440,18450,18430,257
20230718,143300,1766497660,18440,18450,18450,18430,611
20230718,143200,1755231950,18450,18440,18460,18430,220
20230718,143100,1751174560,18440,18450,18450,18420,418
20230718,143000,1743468330,18450,18420,18450,18400,389
20230718,142900,1736302830,18430,18430,18430,18410,475
20230718,142800,1727554800,18430,18420,18430,18410,339
20230718,142700,1721309330,18420,18440,18440,18420,248
20230718,142600,1716738800,18440,18450,18460,18430,236
20230718,142500,1712385690,18440,18460,18470,18440,353
20230718,142400,1705871370,18460,18460,18460,18450,380
20230718,142300,1698858770,18450,18460,18460,18450,360
20230718,142200,1692214800,18460,18460,18460,18450,245
20230718,142100,1687693230,18460,18460,18470,18450,1321
20230718,142000,1663316410,18450,18400,18450,18380,787
20230718,141900,1648832990,18400,18400,18410,18390,170
20230718,141800,1645705370,18400,18410,18420,18400,275
20230718,141700,1640643630,18400,18420,18420,18400,290
20230718,141600,1635304910,18420,18420,18420,18410,226
20230718,141500,1631142510,18410,18420,18430,18410,250
20230718,141400,1626537660,18420,18420,18420,18400,517
20230718,141300,1617019730,18410,18410,18420,18410,319
20230718,141200,1611146600,18400,18390,18420,18380,466
20230718,141100,1602570520,18390,18410,18410,18390,194
20230718,141000,1599000090,18420,18390,18420,18380,366
20230718,140900,1592268760,18390,18390,18400,18390,350
20230718,140800,1585831250,18380,18380,18410,18370,369
20230718,140700,1579046590,18370,18380,18380,18360,288
20230718,140600,1573755460,18380,18390,18390,18370,331
20230718,140500,1567671310,18380,18390,18390,18380,202
20230718,140400,1563957760,18390,18400,18400,18370,286
20230718,140300,1558702530,18400,18370,18400,18370,370
20230718,140200,1551902740,18380,18360,18390,18360,241
20230718,140100,1547474180,18380,18390,18390,18360,322
20230718,140000,1541557850,18380,18390,18400,18370,324
20230718,135900,1535603340,18400,18380,18400,18380,382
20230718,135800,1528579340,18380,18380,18390,18370,351
20230718,135700,1522128550,18380,18370,18390,18370,435
20230718,135600,1514134450,18370,18380,18380,18370,281
20230718,135500,1508971120,18380,18370,18390,18370,498
20230718,135400,1499819170,18380,18400,18400,18380,104
20230718,135300,1497906910,18400,18380,18400,18370,534
20230718,135200,1488088930,18380,18400,18400,18370,1809
20230718,135100,1454852890,18380,18400,18410,18380,323
20230718,135000,1448911380,18400,18410,18420,18390,180
20230718,134900,1445598400,18410,18430,18430,18400,188
20230718,134800,1442136990,18420,18420,18420,18400,451
20230718,134700,1433832710,18420,18420,18420,18410,195
20230718,134600,1430242140,18430,18430,18440,18420,269
20230718,134500,1425285620,18420,18410,18430,18400,395
20230718,134400,1418010150,18390,18440,18440,18390,96
20230718,134300,1416241150,18440,18390,18450,18390,630
20230718,134200,1404638970,18400,18400,18410,18390,232
20230718,134100,1400371280,18410,18330,18410,18320,1018
20230718,134000,1381671830,18330,18320,18340,18320,536
20230718,133900,1371846540,18320,18330,18330,18320,316
20230718,133800,1366057090,18320,18350,18350,18320,166
20230718,133700,1363013410,18350,18350,18360,18340,195
20230718,133600,1359435090,18360,18350,18360,18350,215
20230718,133500,1355489340,18360,18360,18370,18360,75
20230718,133400,1354112150,18340,18350,18360,18330,399
20230718,133300,1346793080,18350,18350,18360,18340,249
20230718,133200,1342225030,18350,18370,18370,18330,375
20230718,133100,1335344370,18370,18310,18370,18300,1233
20230718,133000,1312752330,18310,18320,18320,18300,193
20230718,132900,1309218110,18320,18320,18330,18320,82
20230718,132800,1307715330,18320,18320,18330,18320,361
20230718,132700,1301100900,18330,18340,18340,18320,192
20230718,132600,1297582360,18330,18360,18360,18330,116
20230718,132500,1295454200,18360,18370,18380,18350,237
20230718,132400,1291103600,18380,18370,18380,18370,262
20230718,132300,1286290390,18380,18370,18380,18370,159
20230718,132200,1283369440,18370,18380,18380,18370,266
20230718,132100,1278482470,18370,18390,18390,18370,269
20230718,132000,1273540520,18380,18380,18380,18370,442
20230718,131900,1265418810,18370,18380,18390,18370,155
20230718,131800,1262570970,18380,18320,18400,18320,841
20230718,131700,1247141590,18310,18320,18320,18310,717
20230718,131600,1234008780,18320,18330,18330,18320,131
20230718,131500,1231608550,18330,18340,18350,18330,241
20230718,131400,1227188690,18340,18350,18360,18340,237
20230718,131300,1222840580,18350,18370,18370,18350,102
20230718,131200,1220967540,18360,18380,18380,18360,61
20230718,131100,1219846780,18380,18340,18380,18340,652
20230718,131000,1207880340,18340,18400,18400,18340,3210
20230718,130900,1148990960,18400,18390,18400,18380,148
20230718,130800,1146270120,18380,18390,18410,18380,55
20230718,130700,1145258390,18380,18390,18400,18380,165
20230718,130600,1142224970,18390,18400,18400,18390,140
20230718,130500,1139650100,18400,18390,18410,18390,152
20230718,130400,1136853430,18390,18390,18390,18370,385
20230718,130300,1129776510,18390,18400,18400,18380,118
20230718,130200,1127606380,18390,18410,18420,18390,84
20230718,130100,1126060820,18410,18410,18410,18400,161
20230718,130000,1123097800,18410,18440,18440,18400,43
20230718,125900,1122305760,18430,18440,18440,18430,72
20230718,125800,1120978420,18440,18420,18440,18420,336
20230718,125700,1114784610,18420,18420,18430,18420,250
20230718,125600,1110179380,18420,18450,18450,18420,102
20230718,125500,1108298590,18450,18450,18460,18440,29
20230718,125400,1107763540,18460,18460,18470,18450,143
20230718,125300,1105123610,18470,18450,18470,18450,85
20230718,125200,1103554600,18460,18460,18470,18460,158
20230718,125100,1100637710,18450,18460,18460,18450,135
20230718,125000,1098146180,18460,18430,18460,18430,232
20230718,124900,1093869950,18420,18350,18430,18340,5766
20230718,124800,987911590,18350,18340,18350,18340,160
20230718,124700,984976420,18340,18340,18350,18340,71
20230718,124600,983674160,18350,18340,18350,18340,45
20230718,124500,982848840,18350,18340,18350,18340,39
20230718,124400,982133550,18340,18340,18350,18340,116
20230718,124300,980005880,18330,18340,18340,18330,157
20230718,124200,977128030,18330,18290,18330,18290,1982
20230718,124100,940848280,18290,18300,18300,18290,294
20230718,124000,935469110,18290,18300,18300,18290,185
20230718,123900,932083930,18310,18310,18320,18300,173
20230718,123800,928916950,18310,18370,18370,18310,2403
20230718,123700,884796440,18380,18370,18380,18370,65
20230718,123600,883602100,18370,18370,18380,18370,172
20230718,123500,880442450,18370,18380,18390,18370,56
20230718,123400,879413300,18380,18380,18390,18380,201
20230718,123300,875718710,18390,18380,18390,18380,49
20230718,123200,874818070,18380,18380,18390,18380,826
20230718,123100,859636170,18380,18380,18390,18380,78
20230718,123000,858202290,18380,18380,18390,18380,79
20230718,122900,856750230,18380,18380,18380,18380,38
20230718,122800,856051790,18380,18390,18390,18380,75
20230718,122700,854672930,18400,18390,18400,18390,80
20230718,122600,853201520,18390,18390,18400,18390,142
20230718,122500,850590120,18390,18390,18390,18390,36
20230718,122400,849928080,18390,18400,18400,18390,337
20230718,122300,843728270,18400,18400,18410,18400,110
20230718,122200,841704250,18410,18400,18410,18400,98
20230718,122100,839900970,18400,18410,18410,18400,175
20230718,122000,836679770,18410,18400,18410,18400,21
20230718,121900,836293300,18400,18400,18410,18400,85
20230718,121800,834729260,18400,18400,18410,18400,32
20230718,121700,834140440,18420,18420,18420,18400,157
20230718,121600,831249980,18410,18420,18420,18410,49
20230718,121500,830347880,18420,18410,18420,18410,168
20230718,121400,827254890,18410,18430,18430,18410,405
20230718,121300,819794700,18430,18420,18430,18420,54
20230718,121200,818799970,18430,18440,18440,18410,5742
20230718,121100,712951780,18440,18450,18450,18440,3037
20230718,121000,656930600,18450,18460,18460,18450,1429
20230718,120900,630565320,18450,18450,18460,18450,45
20230718,120800,629735050,18450,18450,18460,18450,101
20230718,120700,627871490,18460,18450,18460,18450,49
20230718,120600,626967240,18460,18450,18460,18450,50
20230718,120500,626044700,18450,18450,18460,18450,44
20230718,120400,625232820,18450,18470,18470,18450,75
20230718,120300,623848560,18450,18460,18460,18450,78
20230718,120200,622408980,18460,18460,18470,18460,90
20230718,120100,620747560,18470,18460,18470,18460,4
20230718,120000,620673700,18470,18460,18470,18460,160
20230718,115900,617719920,18460,18470,18480,18460,23
20230718,115800,617295260,18480,18470,18480,18470,80
20230718,115700,615817630,18470,18470,18480,18470,146
20230718,115600,613120990,18460,18460,18470,18460,70
20230718,115500,611828570,18460,18460,18470,18460,65
20230718,115400,610628570,18470,18470,18470,18460,76
20230718,115300,609225420,18470,18470,18470,18460,23
20230718,115200,608800750,18460,18460,18470,18460,72
20230718,115100,607471610,18460,18470,18470,18460,70
20230718,115000,606179390,18460,18460,18470,18460,107
20230718,114900,604203950,18460,18460,18470,18460,47
20230718,114800,603336310,18460,18470,18470,18460,38
20230718,114700,602634800,18470,18470,18470,18460,113
20230718,114600,600548090,18460,18470,18470,18460,27
20230718,114500,600049600,18480,18480,18480,18470,53
20230718,114400,599070580,18480,18480,18490,18480,62
20230718,114300,597924800,18480,18470,18490,18470,101
20230718,114200,596058160,18470,18480,18480,18470,46
20230718,114100,595208180,18460,18460,18480,18460,152
20230718,114000,592400580,18460,18470,18480,18460,88
20230718,113900,590775050,18470,18480,18480,18470,117
20230718,113800,588614010,18470,18480,18480,18470,24
20230718,113700,588170710,18470,18490,18490,18470,126
20230718,113600,585842040,18490,18480,18490,18480,54
20230718,113500,584844080,18480,18480,18490,18480,116
20230718,113400,582699880,18480,18500,18500,18480,52
20230718,113300,581738540,18500,18490,18500,18490,66
20230718,113200,580518010,18490,18490,18490,18490,18
20230718,113100,580185190,18480,18490,18510,18480,132
20230718,113000,577744110,18490,18490,18490,18490,42
20230718,112900,576967530,18490,18470,18490,18470,79
20230718,112800,575507630,18480,18480,18480,18470,48
20230718,112700,574620950,18480,18460,18480,18460,355
20230718,112600,568063930,18470,18460,18470,18460,78
20230718,112500,566623860,18460,18470,18470,18460,83
20230718,112400,565091540,18460,18460,18460,18460,24
20230718,112300,564648500,18460,18460,18470,18460,93
20230718,112200,562931500,18460,18470,18480,18460,178
20230718,112100,559645010,18470,18470,18480,18470,39
20230718,112000,558924660,18470,18480,18480,18470,103
20230718,111900,557021960,18480,18470,18480,18470,34
20230718,111800,556393960,18470,18470,18480,18470,52
20230718,111700,555433500,18480,18490,18490,18470,124
20230718,111600,553142670,18490,18510,18510,18490,821
20230718,111500,537955610,18500,18500,18510,18500,91
20230718,111400,536272090,18500,18510,18510,18500,6
20230718,111300,536161070,18500,18510,18520,18500,82
20230718,111200,534643210,18510,18520,18520,18510,32
20230718,111100,534050870,18510,18520,18520,18510,154
20230718,111000,531199100,18530,18520,18530,18520,59
20230718,110900,530106390,18530,18520,18530,18520,60
20230718,110800,528994950,18520,18530,18530,18520,128
20230718,110700,526624370,18520,18520,18520,18520,84
20230718,110600,525068690,18520,18520,18530,18520,266
20230718,110500,520142170,18530,18520,18530,18520,5
20230718,110400,520049550,18530,18530,18530,18530,4
20230718,110300,519975430,18520,18530,18530,18520,27
20230718,110200,519475140,18510,18530,18530,18510,70
20230718,110100,518179420,18510,18510,18530,18510,17
20230718,110000,517864670,18520,18530,18530,18510,6
20230718,105900,517753570,18490,18500,18530,18490,533
20230718,105800,507883800,18500,18500,18500,18500,21
20230718,105700,507495300,18510,18490,18510,18470,140
20230718,105600,504906620,18490,18500,18500,18480,78
20230718,105500,503464100,18500,18490,18500,18490,54
20230718,105400,502465630,18490,18480,18490,18480,237
20230718,105300,498085320,18480,18470,18480,18470,81
20230718,105200,496588720,18470,18450,18470,18450,624
20230718,105100,485068980,18450,18460,18460,18450,12
20230718,105000,484847550,18460,18460,18460,18450,4
20230718,104900,484773730,18460,18450,18460,18450,45
20230718,104800,483943270,18460,18450,18460,18450,12
20230718,104700,483721760,18460,18450,18460,18450,9
20230718,104600,483555670,18450,18460,18460,18450,386
20230718,104500,476430750,18450,18460,18460,18450,167
20230718,104400,473349540,18460,18460,18460,18460,2
20230718,104300,473312620,18450,18460,18460,18450,169
20230718,104200,470194330,18460,18450,18460,18450,43
20230718,104100,469400700,18450,18450,18450,18450,3
20230718,104000,469345350,18460,18460,18460,18450,1183
20230718,103900,447507760,18470,18460,18470,18460,30
20230718,103800,446953770,18470,18470,18470,18470,44
20230718,103700,446141090,18460,18460,18460,18460,14
20230718,103600,445882650,18460,18470,18470,18460,208
20230718,103500,442041480,18470,18470,18480,18470,85
20230718,103400,440471520,18480,18470,18480,18470,34
20230718,103300,439843220,18480,18470,18480,18470,23
20230718,103200,439418360,18470,18470,18470,18460,59
20230718,103100,438328920,18460,18460,18460,18460,57
20230718,103000,437276700,18460,18470,18480,18460,327
20230718,102900,431235070,18480,18510,18510,18480,34
20230718,102800,430605940,18510,18480,18510,18480,212
20230718,102700,426684760,18470,18460,18480,18460,131
20230718,102600,424265580,18460,18460,18460,18450,131
20230718,102500,421848220,18470,18480,18480,18450,112
20230718,102400,419779970,18450,18450,18450,18450,28
20230718,102300,419263370,18450,18460,18460,18450,203
20230718,102200,415516650,18460,18460,18460,18450,64
20230718,102100,414335350,18460,18450,18460,18450,78
20230718,102000,412895490,18460,18460,18460,18460,1
20230718,101900,412877030,18460,18460,18460,18460,109
20230718,101800,410864890,18450,18460,18460,18450,449
20230718,101700,402577340,18460,18460,18480,18460,126
20230718,101600,400250710,18460,18470,18470,18460,296
20230718,101500,394784810,18470,18470,18480,18470,98
20230718,101400,392974530,18480,18470,18480,18470,61
20230718,101300,391847830,18470,18470,18470,18470,54
20230718,101200,390850450,18470,18470,18480,18470,195
20230718,101100,387248630,18470,18470,18470,18470,79
20230718,101000,385789500,18470,18470,18470,18470,166
20230718,100900,382723480,18470,18470,18470,18460,502
20230718,100800,373452180,18460,18460,18460,18460,149
20230718,100700,370701640,18460,18460,18470,18460,61
20230718,100600,369575570,18460,18460,18460,18460,148
20230718,100500,366843490,18460,18470,18470,18460,93
20230718,100400,365126530,18470,18470,18470,18470,2
20230718,100300,365089590,18460,18470,18480,18460,71
20230718,100200,363778540,18460,18470,18470,18460,109
20230718,100100,361765520,18460,18470,18470,18460,56
20230718,100000,360731670,18470,18480,18480,18470,6
20230718,095900,360620840,18470,18470,18470,18470,56
20230718,095800,359586520,18480,18430,18480,18430,170
20230718,095700,356448950,18430,18430,18430,18430,58
20230718,095600,355380010,18430,18480,18480,18430,933
20230718,095500,338164970,18480,18500,18500,18480,247
20230718,095400,333596790,18500,18500,18520,18490,516
20230718,095300,324050830,18500,18510,18520,18500,84
20230718,095200,322495990,18510,18500,18520,18490,697
20230718,095100,309597810,18490,18530,18530,18490,1045
20230718,095000,290260120,18600,18530,18600,18530,303
20230718,094900,284631170,18530,18560,18560,18530,564
20230718,094800,274170700,18560,18570,18570,18550,148
20230718,094700,271423990,18550,18540,18550,18540,63
20230718,094600,270255360,18550,18580,18580,18550,281
20230718,094500,265040820,18600,18580,18600,18570,173
20230718,094400,261826790,18570,18570,18590,18570,224
20230718,094300,257665740,18580,18600,18600,18580,488
20230718,094200,248591420,18600,18610,18610,18600,82
20230718,094100,247065710,18600,18620,18620,18600,367
20230718,094000,240235190,18620,18620,18620,18620,29
20230718,093900,239695210,18640,18620,18640,18620,112
20230718,093800,237608250,18620,18610,18620,18610,120
20230718,093700,235374870,18610,18610,18610,18610,289
20230718,093600,229996580,18610,18630,18640,18610,581
20230718,093500,219174850,18640,18650,18650,18640,132
20230718,093400,216714060,18640,18680,18680,18640,939
20230718,093300,199179740,18680,18680,18690,18680,58
20230718,093200,198096290,18680,18680,18700,18680,126
20230718,093100,195741990,18680,18680,18690,18680,210
20230718,093000,191818180,18680,18680,18680,18680,50
20230718,092900,190884180,18660,18640,18660,18640,68
20230718,092800,189616170,18640,18650,18650,18640,417
20230718,092700,181840040,18650,18680,18680,18650,120
20230718,092600,179600790,18680,18690,18690,18650,2379
20230718,092500,135165810,18680,18710,18710,18680,504
20230718,092400,125738310,18740,18730,18750,18700,227
20230718,092300,121484890,18730,18730,18730,18730,102
20230718,092200,119574430,18680,18730,18730,18680,129
20230718,092100,117159710,18730,18700,18730,18690,330
20230718,092000,110989990,18700,18720,18720,18690,425
20230718,091900,103040280,18730,18750,18750,18730,81
20230718,091800,101522450,18700,18740,18740,18700,350
20230718,091700,94968020,18750,18760,18760,18740,407
20230718,091600,87336700,18760,18760,18760,18750,135
20230718,091500,84804240,18750,18740,18750,18730,82
20230718,091400,83267490,18740,18750,18750,18740,130
20230718,091300,80830610,18740,18770,18770,18740,51
20230718,091200,79874380,18750,18750,18750,18740,101
20230718,091100,77980690,18750,18770,18770,18750,44
20230718,091000,77155360,18770,18770,18770,18770,72
20230718,090900,75803920,18770,18780,18790,18770,601
20230718,090800,64511650,18790,18750,18790,18740,146
20230718,090700,61773850,18750,18740,18860,18740,507
20230718,090600,52253160,18740,18900,18900,18700,1167
20230718,090500,30295440,18890,18910,18910,18890,36
20230718,090400,29615010,18900,18940,18940,18880,165
20230718,090300,26493510,18990,18950,18990,18950,65
20230718,090200,25259420,18940,18850,18940,18850,488
20230718,090100,16044130,18850,18910,18910,18850,552
20230718,090000,5623690,18870,18850,18980,18850,295