stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,195000,2194894850,18190,18190,18190,18190,1958
20230728,194900,2194894850,18190,18190,18190,18190,0
20230728,194800,2194894850,18190,18190,18190,18190,0
20230728,194700,2194894850,18190,18190,18190,18190,0
20230728,194600,2194894850,18190,18190,18190,18190,0
20230728,194500,2194894850,18190,18190,18190,18190,0
20230728,194400,2194894850,18190,18190,18190,18190,0
20230728,194300,2194894850,18190,18190,18190,18190,0
20230728,194200,2194894850,18190,18190,18190,18190,0
20230728,194100,2194894850,18190,18190,18190,18190,0
20230728,194000,2194894850,18190,18190,18190,18190,0
20230728,193900,2194894850,18190,18190,18190,18190,0
20230728,193800,2194894850,18190,18190,18190,18190,0
20230728,193700,2194894850,18190,18190,18190,18190,0
20230728,193600,2194894850,18190,18190,18190,18190,0
20230728,193500,2194894850,18190,18190,18190,18190,0
20230728,193400,2194894850,18190,18190,18190,18190,0
20230728,193300,2194894850,18190,18190,18190,18190,0
20230728,193200,2194894850,18190,18190,18190,18190,0
20230728,193100,2194894850,18190,18190,18190,18190,0
20230728,193000,2194894850,18190,18190,18190,18190,0
20230728,192900,2194894850,18190,18190,18190,18190,0
20230728,192800,2194894850,18190,18190,18190,18190,0
20230728,192700,2194894850,18190,18190,18190,18190,0
20230728,192600,2194894850,18190,18190,18190,18190,0
20230728,192500,2194894850,18190,18190,18190,18190,0
20230728,192400,2194894850,18190,18190,18190,18190,0
20230728,192300,2194894850,18190,18190,18190,18190,0
20230728,192200,2194894850,18190,18190,18190,18190,0
20230728,192100,2194894850,18190,18190,18190,18190,0
20230728,192000,2194894850,18190,18190,18190,18190,1958
20230728,191900,2194894850,18190,18190,18190,18190,0
20230728,191800,2194894850,18190,18190,18190,18190,0
20230728,191700,2194894850,18190,18190,18190,18190,0
20230728,191600,2194894850,18190,18190,18190,18190,0
20230728,191500,2194894850,18190,18190,18190,18190,0
20230728,191400,2194894850,18190,18190,18190,18190,0
20230728,191300,2194894850,18190,18190,18190,18190,0
20230728,191200,2194894850,18190,18190,18190,18190,0
20230728,191100,2194894850,18190,18190,18190,18190,0
20230728,191000,2194894850,18190,18190,18190,18190,0
20230728,190900,2194894850,18190,18190,18190,18190,0
20230728,190800,2194894850,18190,18190,18190,18190,0
20230728,190700,2194894850,18190,18190,18190,18190,0
20230728,190600,2194894850,18190,18190,18190,18190,0
20230728,190500,2194894850,18190,18190,18190,18190,0
20230728,190400,2194894850,18190,18190,18190,18190,0
20230728,190300,2194894850,18190,18190,18190,18190,0
20230728,190200,2194894850,18190,18190,18190,18190,0
20230728,190100,2194894850,18190,18190,18190,18190,0
20230728,190000,2194894850,18190,18190,18190,18190,0
20230728,185900,2194894850,18190,18190,18190,18190,0
20230728,185800,2194894850,18190,18190,18190,18190,0
20230728,185700,2194894850,18190,18190,18190,18190,0
20230728,185600,2194894850,18190,18190,18190,18190,0
20230728,185500,2194894850,18190,18190,18190,18190,0
20230728,185400,2194894850,18190,18190,18190,18190,0
20230728,185300,2194894850,18190,18190,18190,18190,0
20230728,185200,2194894850,18190,18190,18190,18190,0
20230728,185100,2194894850,18190,18190,18190,18190,0
20230728,185000,2194894850,18190,18190,18190,18190,1958
20230728,184900,2194894850,18190,18190,18190,18190,0
20230728,184800,2194894850,18190,18190,18190,18190,0
20230728,184700,2194894850,18190,18190,18190,18190,0
20230728,184600,2194894850,18190,18190,18190,18190,0
20230728,184500,2194894850,18190,18190,18190,18190,0
20230728,184400,2194894850,18190,18190,18190,18190,0
20230728,184300,2194894850,18190,18190,18190,18190,0
20230728,184200,2194894850,18190,18190,18190,18190,0
20230728,184100,2194894850,18190,18190,18190,18190,0
20230728,184000,2194894850,18190,18190,18190,18190,0
20230728,183900,2194894850,18190,18190,18190,18190,0
20230728,183800,2194894850,18190,18190,18190,18190,0
20230728,183700,2194894850,18190,18190,18190,18190,0
20230728,183600,2194894850,18190,18190,18190,18190,0
20230728,183500,2194894850,18190,18190,18190,18190,0
20230728,183400,2194894850,18190,18190,18190,18190,0
20230728,183300,2194894850,18190,18190,18190,18190,0
20230728,183200,2194894850,18190,18190,18190,18190,0
20230728,183100,2194894850,18190,18190,18190,18190,0
20230728,183000,2194894850,18190,18190,18190,18190,0
20230728,182900,2194894850,18190,18190,18190,18190,0
20230728,182800,2194894850,18190,18190,18190,18190,0
20230728,182700,2194894850,18190,18190,18190,18190,0
20230728,182600,2194894850,18190,18190,18190,18190,0
20230728,182500,2194894850,18190,18190,18190,18190,0
20230728,182400,2194894850,18190,18190,18190,18190,0
20230728,182300,2194894850,18190,18190,18190,18190,0
20230728,182200,2194894850,18190,18190,18190,18190,0
20230728,182100,2194894850,18190,18190,18190,18190,0
20230728,182000,2194894850,18190,18190,18190,18190,1958
20230728,181900,2194894850,18190,18190,18190,18190,0
20230728,181800,2194894850,18190,18190,18190,18190,0
20230728,181700,2194894850,18190,18190,18190,18190,0
20230728,181600,2194894850,18190,18190,18190,18190,0
20230728,181500,2194894850,18190,18190,18190,18190,0
20230728,181400,2194894850,18190,18190,18190,18190,0
20230728,181300,2194894850,18190,18190,18190,18190,0
20230728,181200,2194894850,18190,18190,18190,18190,0
20230728,181100,2194894850,18190,18190,18190,18190,0
20230728,181000,2194894850,18190,18190,18190,18190,0
20230728,180900,2194894850,18190,18190,18190,18190,0
20230728,180800,2194894850,18190,18190,18190,18190,0
20230728,180700,2194894850,18190,18190,18190,18190,0
20230728,180600,2194894850,18190,18190,18190,18190,0
20230728,180500,2194894850,18190,18190,18190,18190,0
20230728,180400,2194894850,18190,18190,18190,18190,0
20230728,180300,2194894850,18190,18190,18190,18190,0
20230728,180200,2194894850,18190,18190,18190,18190,0
20230728,180100,2194894850,18190,18190,18190,18190,0
20230728,180000,2194894850,18190,18190,18190,18190,0
20230728,175900,2194894850,18190,18190,18190,18190,0
20230728,175800,2194894850,18190,18190,18190,18190,0
20230728,175700,2194894850,18190,18190,18190,18190,0
20230728,175600,2194894850,18190,18190,18190,18190,0
20230728,175500,2194894850,18190,18190,18190,18190,0
20230728,175400,2194894850,18190,18190,18190,18190,0
20230728,175300,2194894850,18190,18190,18190,18190,0
20230728,175200,2194894850,18190,18190,18190,18190,0
20230728,175100,2194894850,18190,18190,18190,18190,0
20230728,175000,2194894850,18190,18190,18190,18190,1958
20230728,174900,2194894850,18190,18190,18190,18190,0
20230728,174800,2194894850,18190,18190,18190,18190,0
20230728,174700,2194894850,18190,18190,18190,18190,0
20230728,174600,2194894850,18190,18190,18190,18190,0
20230728,174500,2194894850,18190,18190,18190,18190,0
20230728,174400,2194894850,18190,18190,18190,18190,0
20230728,174300,2194894850,18190,18190,18190,18190,0
20230728,174200,2194894850,18190,18190,18190,18190,0
20230728,174100,2194894850,18190,18190,18190,18190,0
20230728,174000,2194894850,18190,18190,18190,18190,0
20230728,173900,2194894850,18190,18190,18190,18190,0
20230728,173800,2194894850,18190,18190,18190,18190,0
20230728,173700,2194894850,18190,18190,18190,18190,0
20230728,173600,2194894850,18190,18190,18190,18190,0
20230728,173500,2194894850,18190,18190,18190,18190,0
20230728,173400,2194894850,18190,18190,18190,18190,0
20230728,173300,2194894850,18190,18190,18190,18190,0
20230728,173200,2194894850,18190,18190,18190,18190,0
20230728,173100,2194894850,18190,18190,18190,18190,0
20230728,173000,2194894850,18190,18190,18190,18190,0
20230728,172900,2194894850,18190,18190,18190,18190,0
20230728,172800,2194894850,18190,18190,18190,18190,0
20230728,172700,2194894850,18190,18190,18190,18190,0
20230728,172600,2194894850,18190,18190,18190,18190,0
20230728,172500,2194894850,18190,18190,18190,18190,0
20230728,172400,2194894850,18190,18190,18190,18190,0
20230728,172300,2194894850,18190,18190,18190,18190,0
20230728,172200,2194894850,18190,18190,18190,18190,0
20230728,172100,2194894850,18190,18190,18190,18190,0
20230728,172000,2194894850,18190,18190,18190,18190,1958
20230728,171900,2194894850,18190,18190,18190,18190,0
20230728,171800,2194894850,18190,18190,18190,18190,0
20230728,171700,2194894850,18190,18190,18190,18190,0
20230728,171600,2194894850,18190,18190,18190,18190,0
20230728,171500,2194894850,18190,18190,18190,18190,0
20230728,171400,2194894850,18190,18190,18190,18190,0
20230728,171300,2194894850,18190,18190,18190,18190,0
20230728,171200,2194894850,18190,18190,18190,18190,0
20230728,171100,2194894850,18190,18190,18190,18190,0
20230728,171000,2194894850,18190,18190,18190,18190,0
20230728,170900,2194894850,18190,18190,18190,18190,0
20230728,170800,2194894850,18190,18190,18190,18190,0
20230728,170700,2194894850,18190,18190,18190,18190,0
20230728,170600,2194894850,18190,18190,18190,18190,0
20230728,170500,2194894850,18190,18190,18190,18190,0
20230728,170400,2194894850,18190,18190,18190,18190,0
20230728,170300,2194894850,18190,18190,18190,18190,0
20230728,170200,2194894850,18190,18190,18190,18190,0
20230728,170100,2194894850,18190,18190,18190,18190,0
20230728,170000,2194894850,18190,18190,18190,18190,0
20230728,165900,2194894850,18190,18190,18190,18190,0
20230728,165800,2194894850,18190,18190,18190,18190,0
20230728,165700,2194894850,18190,18190,18190,18190,0
20230728,165600,2194894850,18190,18190,18190,18190,0
20230728,165500,2194894850,18190,18190,18190,18190,0
20230728,165400,2194894850,18190,18190,18190,18190,0
20230728,165300,2194894850,18190,18190,18190,18190,0
20230728,165200,2194894850,18190,18190,18190,18190,0
20230728,165100,2194894850,18190,18190,18190,18190,0
20230728,165000,2194894850,18190,18190,18190,18190,1958
20230728,164900,2194894850,18190,18190,18190,18190,0
20230728,164800,2194894850,18190,18190,18190,18190,0
20230728,164700,2194894850,18190,18190,18190,18190,0
20230728,164600,2194894850,18190,18190,18190,18190,0
20230728,164500,2194894850,18190,18190,18190,18190,0
20230728,164400,2194894850,18190,18190,18190,18190,0
20230728,164300,2194894850,18190,18190,18190,18190,0
20230728,164200,2194894850,18190,18190,18190,18190,0
20230728,164100,2194894850,18190,18190,18190,18190,0
20230728,164000,2194894850,18190,18190,18190,18190,0
20230728,163900,2194894850,18190,18190,18190,18190,0
20230728,163800,2194894850,18190,18190,18190,18190,0
20230728,163700,2194894850,18190,18190,18190,18190,0
20230728,163600,2194894850,18190,18190,18190,18190,0
20230728,163500,2194894850,18190,18190,18190,18190,0
20230728,163400,2194894850,18190,18190,18190,18190,0
20230728,163300,2194894850,18190,18190,18190,18190,0
20230728,163200,2194894850,18190,18190,18190,18190,0
20230728,163100,2194894850,18190,18190,18190,18190,0
20230728,163000,2194894850,18190,18190,18190,18190,0
20230728,162900,2194894850,18190,18190,18190,18190,0
20230728,162800,2194894850,18190,18190,18190,18190,0
20230728,162700,2194894850,18190,18190,18190,18190,0
20230728,162600,2194894850,18190,18190,18190,18190,0
20230728,162500,2194894850,18190,18190,18190,18190,0
20230728,162400,2194894850,18190,18190,18190,18190,0
20230728,162300,2194894850,18190,18190,18190,18190,0
20230728,162200,2194894850,18190,18190,18190,18190,0
20230728,162100,2194894850,18190,18190,18190,18190,0
20230728,162000,2194894850,18190,18190,18190,18190,1958
20230728,161900,2194894850,18190,18190,18190,18190,0
20230728,161800,2194894850,18190,18190,18190,18190,0
20230728,161700,2194894850,18190,18190,18190,18190,0
20230728,161600,2194894850,18190,18190,18190,18190,0
20230728,161500,2194894850,18190,18190,18190,18190,0
20230728,161400,2194894850,18190,18190,18190,18190,0
20230728,161300,2194894850,18190,18190,18190,18190,0
20230728,161200,2194894850,18190,18190,18190,18190,0
20230728,161100,2194894850,18190,18190,18190,18190,0
20230728,161000,2194894850,18190,18190,18190,18190,0
20230728,160900,2194894850,18190,18190,18190,18190,0
20230728,160800,2194894850,18190,18190,18190,18190,0
20230728,160700,2194894850,18190,18190,18190,18190,0
20230728,160600,2194894850,18190,18190,18190,18190,0
20230728,160500,2194894850,18190,18190,18190,18190,0
20230728,160400,2194894850,18190,18190,18190,18190,0
20230728,160300,2194894850,18190,18190,18190,18190,0
20230728,160200,2194894850,18190,18190,18190,18190,0
20230728,160100,2194894850,18190,18190,18190,18190,0
20230728,160000,2194894850,18190,18190,18190,18190,0
20230728,155900,2194894850,18190,18190,18190,18190,0
20230728,155800,2194894850,18190,18190,18190,18190,0
20230728,155700,2194894850,18190,18190,18190,18190,0
20230728,155600,2194894850,18190,18190,18190,18190,0
20230728,155500,2194894850,18190,18190,18190,18190,0
20230728,155400,2194894850,18190,18190,18190,18190,0
20230728,155300,2194894850,18190,18190,18190,18190,0
20230728,155200,2194894850,18190,18190,18190,18190,0
20230728,155100,2194894850,18190,18190,18190,18190,0
20230728,155000,2194894850,18190,18190,18190,18190,1958
20230728,154900,2194894850,18190,18190,18190,18190,0
20230728,154800,2194894850,18190,18190,18190,18190,0
20230728,154700,2194894850,18190,18190,18190,18190,0
20230728,154600,2194894850,18190,18190,18190,18190,0
20230728,154500,2194894850,18190,18190,18190,18190,0
20230728,154400,2194894850,18190,18190,18190,18190,0
20230728,154300,2194894850,18190,18190,18190,18190,0
20230728,154200,2194894850,18190,18190,18190,18190,0
20230728,154100,2194894850,18190,18190,18190,18190,0
20230728,154000,2194894850,18190,18190,18190,18190,0
20230728,153900,2194894850,18190,18190,18190,18190,0
20230728,153800,2194894850,18190,18190,18190,18190,0
20230728,153700,2194894850,18190,18190,18190,18190,0
20230728,153600,2194894850,18190,18190,18190,18190,0
20230728,153500,2194894850,18190,18190,18190,18190,0
20230728,153400,2194894850,18190,18190,18190,18190,0
20230728,153300,2194894850,18190,18190,18190,18190,0
20230728,153200,2194894850,18190,18190,18190,18190,0
20230728,153100,2194894850,18190,18190,18190,18190,0
20230728,153000,2194894850,18190,18190,18190,18190,1958
20230728,152900,2159278830,18210,18210,18210,18210,0
20230728,152800,2159278830,18210,18210,18210,18210,0
20230728,152700,2159278830,18210,18210,18210,18210,0
20230728,152600,2159278830,18210,18210,18210,18210,0
20230728,152500,2159278830,18210,18210,18210,18210,0
20230728,152400,2159278830,18210,18210,18210,18210,0
20230728,152300,2159278830,18210,18210,18210,18210,0
20230728,152200,2159278830,18210,18210,18210,18210,0
20230728,152100,2159278830,18210,18210,18210,18210,0
20230728,152000,2159278830,18210,18210,18210,18210,0
20230728,151900,2159278830,18210,18250,18260,18210,227
20230728,151800,2155140780,18250,18230,18260,18230,328
20230728,151700,2149154750,18230,18180,18230,18180,275
20230728,151600,2144149410,18190,18190,18200,18190,104
20230728,151500,2142257640,18190,18190,18200,18190,148
20230728,151400,2139565510,18200,18190,18200,18190,99
20230728,151300,2137764690,18190,18200,18200,18190,170
20230728,151200,2134670840,18200,18190,18210,18190,157
20230728,151100,2131813430,18200,18210,18210,18190,822
20230728,151000,2116853920,18210,18210,18210,18210,19
20230728,150900,2116507930,18220,18220,18220,18220,89
20230728,150800,2114886350,18220,18220,18220,18220,8
20230728,150700,2114740590,18220,18230,18230,18220,127
20230728,150600,2112426080,18220,18220,18220,18200,300
20230728,150500,2106961160,18200,18200,18200,18200,146
20230728,150400,2104303960,18200,18230,18230,18200,41
20230728,150300,2103557580,18230,18230,18230,18230,107
20230728,150200,2101606970,18190,18190,18190,18190,11
20230728,150100,2101406880,18190,18250,18270,18190,498
20230728,150000,2092313920,18250,18190,18250,18190,138
20230728,145900,2089800580,18180,18200,18240,18180,277
20230728,145800,2084756890,18180,18180,18190,18180,139
20230728,145700,2082228870,18170,18160,18170,18150,48
20230728,145600,2081357150,18150,18150,18180,18150,405
20230728,145500,2074004360,18140,18140,18140,18140,17
20230728,145400,2073695980,18140,18140,18150,18140,229
20230728,145300,2069540060,18140,18150,18160,18140,163
20230728,145200,2066581470,18140,18100,18140,18100,237
20230728,145100,2062285050,18090,18110,18120,18090,21
20230728,145000,2061904980,18080,18080,18080,18080,4
20230728,144900,2061832660,18210,18090,18210,18010,8009
20230728,144800,1916978720,18090,18110,18110,18090,384
20230728,144700,1910026900,18100,18110,18110,18100,1146
20230728,144600,1889275300,18110,18120,18120,18110,220
20230728,144500,1885289040,18110,18120,18120,18110,219
20230728,144400,1881321150,18120,18130,18130,18120,227
20230728,144300,1877206150,18120,18130,18140,18120,168
20230728,144200,1874160210,18140,18120,18140,18120,251
20230728,144100,1869607650,18130,18180,18180,18130,986
20230728,144000,1851703920,18180,18180,18180,18170,127
20230728,143900,1849395070,18170,18180,18180,18170,33
20230728,143800,1848795220,18180,18200,18210,18180,313
20230728,143700,1843097830,18200,18210,18210,18200,50
20230728,143600,1842187820,18200,18190,18200,18190,102
20230728,143500,1840331470,18190,18200,18200,18190,95
20230728,143400,1838602820,18200,18200,18210,18200,203
20230728,143300,1834906740,18200,18200,18210,18200,29
20230728,143200,1834378920,18200,18200,18210,18200,276
20230728,143100,1829353720,18200,18190,18210,18190,112
20230728,143000,1827314920,18200,18200,18210,18190,211
20230728,142900,1823474590,18190,18200,18200,18190,28
20230728,142800,1822965140,18200,18170,18210,18160,131
20230728,142700,1820583090,18170,18180,18180,18160,75
20230728,142600,1819220210,18190,18190,18200,18190,189
20230728,142500,1815780620,18200,18240,18240,18200,474
20230728,142400,1807145080,18230,18220,18250,18220,35
20230728,142300,1806506690,18280,18270,18290,18220,209
20230728,142200,1802696960,18230,18230,18240,18220,297
20230728,142100,1797280990,18220,18220,18230,18220,139
20230728,142000,1794747230,18230,18240,18250,18220,269
20230728,141900,1789841420,18250,18250,18260,18250,183
20230728,141800,1786501410,18250,18270,18280,18250,40
20230728,141700,1785770530,18270,18270,18280,18270,51
20230728,141600,1784838550,18270,18270,18290,18270,205
20230728,141500,1781091140,18290,18290,18290,18270,153
20230728,141400,1778293010,18290,18280,18290,18270,98
20230728,141300,1776501270,18280,18330,18330,18280,37
20230728,141200,1775823810,18300,18300,18310,18280,200
20230728,141100,1772163990,18290,18260,18290,18260,67
20230728,141000,1770939900,18250,18260,18270,18240,226
20230728,140900,1766811560,18260,18310,18310,18250,380
20230728,140800,1759862390,18320,18340,18350,18310,265
20230728,140700,1755005400,18330,18370,18370,18330,118
20230728,140600,1752840200,18370,18350,18370,18350,288
20230728,140500,1747553290,18360,18370,18370,18350,51
20230728,140400,1746616880,18360,18370,18380,18340,81
20230728,140300,1745129990,18360,18380,18390,18350,194
20230728,140200,1741569350,18360,18360,18380,18360,205
20230728,140100,1737803750,18370,18350,18370,18350,358
20230728,140000,1731228360,18350,18340,18350,18340,146
20230728,135900,1728549710,18360,18330,18360,18330,158
20230728,135800,1725651880,18330,18320,18330,18320,179
20230728,135700,1722370930,18320,18330,18330,18320,170
20230728,135600,1719255160,18320,18320,18330,18310,253
20230728,135500,1714620310,18310,18320,18330,18310,83
20230728,135400,1713099700,18330,18330,18330,18310,298
20230728,135300,1707639620,18320,18320,18330,18320,108
20230728,135200,1705660890,18320,18330,18330,18310,159
20230728,135100,1702748160,18330,18310,18330,18310,132
20230728,135000,1700329230,18310,18320,18320,18300,149
20230728,134900,1697600900,18320,18320,18330,18310,374
20230728,134800,1690749680,18310,18320,18330,18310,52
20230728,134700,1689796690,18330,18320,18340,18310,232
20230728,134600,1685546340,18330,18330,18360,18320,116
20230728,134500,1683419900,18360,18350,18360,18350,208
20230728,134400,1679602730,18340,18330,18340,18330,155
20230728,134300,1676761010,18320,18360,18360,18320,285
20230728,134200,1671533280,18340,18340,18350,18330,28
20230728,134100,1671019740,18340,18320,18360,18310,91
20230728,134000,1669351970,18350,18320,18350,18320,243
20230728,133900,1664897680,18320,18310,18350,18310,2912
20230728,133800,1611549030,18320,18390,18390,18320,619
20230728,133700,1600186360,18390,18390,18410,18380,269
20230728,133600,1595238530,18380,18390,18440,18380,444
20230728,133500,1587065550,18400,18400,18410,18380,501
20230728,133400,1577846980,18430,18410,18430,18410,278
20230728,133300,1572726270,18420,18460,18490,18420,796
20230728,133200,1558037250,18450,18450,18460,18450,151
20230728,133100,1555250020,18440,18520,18520,18430,757
20230728,133000,1541249150,18520,18500,18520,18490,346
20230728,132900,1534846250,18490,18490,18500,18490,216
20230728,132800,1530851490,18480,18510,18510,18480,622
20230728,132700,1519346130,18500,18500,18510,18500,526
20230728,132600,1509611540,18490,18480,18500,18480,781
20230728,132500,1495169090,18470,18440,18490,18440,1192
20230728,132400,1473153430,18450,18450,18450,18440,1010
20230728,132300,1454519930,18440,18420,18450,18420,242
20230728,132200,1450057150,18440,18420,18440,18420,185
20230728,132100,1446646830,18430,18440,18460,18430,759
20230728,132000,1432645860,18440,18450,18460,18430,1087
20230728,131900,1412587280,18440,18420,18440,18420,375
20230728,131800,1405672510,18420,18410,18430,18410,460
20230728,131700,1397198090,18410,18370,18410,18370,604
20230728,131600,1386087470,18370,18380,18390,18370,836
20230728,131500,1370723690,18380,18350,18380,18350,397
20230728,131400,1363428930,18350,18320,18350,18320,154
20230728,131300,1360605380,18320,18280,18320,18280,773
20230728,131200,1346465840,18280,18250,18280,18250,88
20230728,131100,1344858480,18250,18240,18250,18220,539
20230728,131000,1335027770,18230,18230,18230,18220,473
20230728,130900,1326405040,18230,18200,18230,18200,217
20230728,130800,1322451900,18200,18180,18200,18180,50
20230728,130700,1321542470,18180,18170,18180,18170,248
20230728,130600,1317034780,18160,18150,18160,18140,135
20230728,130500,1314584170,18150,18150,18150,18150,177
20230728,130400,1311371620,18140,18130,18140,18130,17
20230728,130300,1311063250,18130,18110,18130,18110,264
20230728,130200,1306278370,18110,18110,18110,18110,72
20230728,130100,1304974450,18110,18090,18110,18090,68
20230728,130000,1303743630,18100,18110,18110,18090,226
20230728,125900,1299653010,18110,18100,18110,18090,170
20230728,125800,1296574970,18100,18100,18100,18090,137
20230728,125700,1294095320,18100,18080,18100,18070,219
20230728,125600,1290133000,18090,18080,18090,18070,114
20230728,125500,1288071040,18080,18090,18090,18070,624
20230728,125400,1276788190,18090,18090,18090,18090,59
20230728,125300,1275720880,18090,18080,18090,18080,153
20230728,125200,1272953580,18080,18090,18100,18080,262
20230728,125100,1268213810,18090,18070,18100,18070,83
20230728,125000,1266712100,18080,18070,18090,18070,284
20230728,124900,1261578190,18090,18060,18090,18060,161
20230728,124800,1258668440,18070,18080,18090,18070,274
20230728,124700,1253714170,18080,18080,18080,18070,99
20230728,124600,1251924760,18080,18090,18090,18080,173
20230728,124500,1248795570,18090,18160,18160,18080,867
20230728,124400,1233088200,18160,18160,18160,18160,34
20230728,124300,1232470760,18160,18160,18170,18150,204
20230728,124200,1228766140,18160,18190,18190,18160,249
20230728,124100,1224240410,18190,18220,18220,18180,341
20230728,124000,1218033190,18220,18220,18240,18220,123
20230728,123900,1215790350,18210,18240,18240,18210,55
20230728,123800,1214788050,18240,18250,18250,18240,210
20230728,123700,1210955620,18240,18210,18250,18210,339
20230728,123600,1204779670,18220,18260,18260,18220,1036
20230728,123500,1185891780,18270,18290,18290,18270,68
20230728,123400,1184648260,18290,18230,18290,18230,78
20230728,123300,1183224460,18300,18330,18330,18300,340
20230728,123200,1176998030,18330,18350,18370,18330,389
20230728,123100,1169860430,18340,18310,18340,18310,376
20230728,123000,1162966550,18330,18300,18330,18300,218
20230728,122900,1158971340,18300,18240,18340,18240,175
20230728,122800,1155772710,18230,18320,18340,18220,11268
20230728,122700,949466210,18320,18320,18320,18320,35
20230728,122600,948825010,18330,18320,18330,18320,310
20230728,122500,943143280,18320,18340,18340,18320,205
20230728,122400,939383750,18340,18340,18380,18340,334
20230728,122300,933253410,18340,18340,18370,18340,213
20230728,122200,929342890,18350,18330,18350,18330,60
20230728,122100,928242660,18330,18350,18350,18330,272
20230728,122000,923252560,18360,18350,18360,18350,87
20230728,121900,921655710,18340,18360,18360,18340,235
20230728,121800,917341310,18360,18330,18370,18330,328
20230728,121700,911319610,18330,18340,18340,18330,93
20230728,121600,909614760,18330,18320,18340,18320,223
20230728,121500,905525750,18320,18330,18330,18320,639
20230728,121400,893818490,18330,18350,18350,18330,319
20230728,121300,887966350,18360,18350,18360,18340,145
20230728,121200,885304730,18350,18340,18350,18340,194
20230728,121100,881744930,18350,18350,18350,18350,89
20230728,121000,880111780,18340,18320,18340,18320,171
20230728,120900,876977110,18320,18330,18330,18320,232
20230728,120800,872724570,18330,18320,18330,18310,172
20230728,120700,869573760,18320,18350,18350,18320,206
20230728,120600,865793880,18350,18350,18360,18350,45
20230728,120500,864968040,18340,18320,18340,18320,372
20230728,120400,858147900,18320,18330,18330,18320,107
20230728,120300,856187150,18330,18300,18330,18300,91
20230728,120200,854519590,18300,18300,18300,18300,192
20230728,120100,851005990,18300,18330,18340,18300,326
20230728,120000,845033070,18330,18320,18330,18300,130
20230728,115900,842650940,18320,18330,18330,18310,60
20230728,115800,841551270,18330,18290,18330,18290,149
20230728,115700,838824450,18280,18330,18330,18280,380
20230728,115600,831862470,18330,18310,18330,18310,338
20230728,115500,825667400,18300,18290,18300,18290,854
20230728,115400,810040080,18290,18280,18300,18280,1028
20230728,115300,791240700,18270,18270,18280,18270,76
20230728,115200,789851730,18270,18260,18270,18250,174
20230728,115100,786673520,18250,18260,18270,18250,193
20230728,115000,783149440,18260,18260,18270,18260,130
20230728,114900,780775180,18260,18250,18260,18240,84
20230728,114800,779242010,18250,18250,18250,18240,167
20230728,114700,776194320,18250,18280,18280,18250,579
20230728,114600,765613100,18280,18250,18280,18250,102
20230728,114500,763750320,18260,18260,18260,18260,46
20230728,114400,762910360,18260,18270,18280,18260,378
20230728,114300,756003050,18260,18270,18270,18260,69
20230728,114200,754742560,18260,18270,18270,18260,428
20230728,114100,746923100,18270,18250,18270,18250,329
20230728,114000,740913390,18260,18270,18270,18240,462
20230728,113900,732478270,18270,18260,18270,18250,89
20230728,113800,730852790,18250,18250,18250,18240,231
20230728,113700,726637070,18260,18260,18260,18250,94
20230728,113600,724920700,18240,18220,18260,18220,542
20230728,113500,715032820,18230,18230,18230,18220,52
20230728,113400,714084920,18230,18240,18240,18220,290
20230728,113300,708798110,18250,18240,18250,18240,240
20230728,113200,704419180,18240,18230,18240,18230,104
20230728,113100,702522460,18240,18230,18250,18230,226
20230728,113000,698400260,18230,18240,18250,18230,342
20230728,112900,692162300,18250,18240,18250,18240,73
20230728,112800,690830330,18240,18230,18250,18220,178
20230728,112700,687583960,18220,18220,18230,18210,224
20230728,112600,683502540,18210,18210,18220,18210,101
20230728,112500,681662940,18220,18200,18220,18200,141
20230728,112400,679095930,18190,18200,18210,18190,74
20230728,112300,677749060,18210,18200,18220,18200,313
20230728,112200,672048250,18200,18200,18200,18200,6
20230728,112100,671939050,18180,18210,18220,18180,284
20230728,112000,666766220,18180,18190,18200,18180,286
20230728,111900,661564220,18190,18190,18190,18190,143
20230728,111800,658963050,18190,18200,18200,18190,357
20230728,111700,652469130,18200,18170,18200,18170,314
20230728,111600,646758060,18170,18130,18170,18130,2233
20230728,111500,606245160,18130,18100,18130,18100,536
20230728,111400,596529760,18100,18110,18110,18100,118
20230728,111300,594393080,18110,18110,18110,18110,28
20230728,111200,593886000,18110,18040,18120,18040,628
20230728,111100,582531930,18050,17990,18050,17990,219
20230728,111000,578585860,18000,17980,18000,17980,90
20230728,110900,576966340,17990,17980,17990,17970,146
20230728,110800,574340630,17980,17980,17980,17980,4
20230728,110700,574268710,17980,17970,17980,17970,128
20230728,110600,571967840,17970,17980,17980,17970,89
20230728,110500,570367900,17980,17980,17990,17980,18
20230728,110400,570044160,17990,17990,17990,17980,120
20230728,110300,567885390,17990,18000,18000,17990,87
20230728,110200,566319640,18010,18010,18010,18010,339
20230728,110100,560214250,18020,18010,18020,18010,146
20230728,110000,557583900,18010,18010,18010,18010,70
20230728,105900,556323200,18020,17990,18020,17990,541
20230728,105800,546589240,18000,17980,18000,17980,605
20230728,105700,535699590,17980,17990,18000,17970,569
20230728,105600,525459810,17970,17960,17970,17950,115
20230728,105500,523394420,17950,17950,17950,17950,67
20230728,105400,522191770,17950,17940,17950,17940,88
20230728,105300,520613020,17930,17930,17940,17930,67
20230728,105200,519411610,17930,17950,17950,17930,32
20230728,105100,518837270,17950,17950,17960,17950,61
20230728,105000,517742310,17940,17960,17960,17930,255
20230728,104900,513167330,17960,17980,17980,17960,515
20230728,104800,503912820,17980,17980,17990,17980,138
20230728,104700,501430700,17990,17990,17990,17990,31
20230728,104600,500873010,17990,18000,18000,17990,147
20230728,104500,498227050,17990,18000,18000,17990,155
20230728,104400,495437090,18000,18000,18000,18000,53
20230728,104300,494483090,17990,18000,18000,17980,241
20230728,104200,490145610,17990,18010,18010,17990,330
20230728,104100,484205000,18010,18010,18010,18010,7
20230728,104000,484078930,18020,18020,18020,18020,149
20230728,103900,481393950,18020,18040,18040,18020,57
20230728,103800,480366400,18040,18070,18070,18040,287
20230728,103700,475184260,18060,18050,18060,18050,119
20230728,103600,473035290,18050,18050,18070,18050,275
20230728,103500,468070250,18020,18020,18020,18020,11
20230728,103400,467872030,18020,18020,18020,18010,230
20230728,103300,463727450,18020,18010,18070,18010,651
20230728,103200,451989640,18010,18000,18020,17990,144
20230728,103100,449396690,17990,18000,18010,17990,273
20230728,103000,444482640,18000,17990,18000,17990,106
20230728,102900,442575500,17980,17990,17990,17980,44
20230728,102800,441784200,17990,17970,18000,17960,550
20230728,102700,431888480,17970,17950,17980,17950,187
20230728,102600,428529370,17940,17910,17940,17910,179
20230728,102500,425321100,17920,17910,17920,17900,254
20230728,102400,420771530,17910,17900,17910,17900,106
20230728,102300,418873610,17910,17900,17910,17890,253
20230728,102200,414346370,17910,17880,17910,17880,56
20230728,102100,413344000,17870,17850,17880,17850,232
20230728,102000,409199860,17840,17840,17840,17840,8
20230728,101900,409057140,17830,17810,17830,17810,104
20230728,101800,407203080,17810,17810,17850,17810,78
20230728,101700,405813780,17850,17790,17850,17790,306
20230728,101600,400359200,17830,17770,17830,17770,241
20230728,101500,396070010,17770,17770,17770,17770,4
20230728,101400,395998930,17770,17770,17770,17770,47
20230728,101300,395163740,17730,17770,17770,17730,21
20230728,101200,394790850,17760,17750,17760,17730,280
20230728,101100,389821800,17710,17690,17720,17690,332
20230728,101000,383943410,17690,17700,17700,17690,79
20230728,100900,382545400,17690,17700,17700,17690,164
20230728,100800,379642640,17710,17700,17710,17700,97
20230728,100700,377924810,17700,17770,17770,17700,64
20230728,100600,376790330,17770,17790,17790,17690,796
20230728,100500,362666010,17790,17830,17840,17770,52
20230728,100400,361740620,17840,17830,17840,17780,33
20230728,100300,361152520,17830,17830,17830,17780,57
20230728,100200,360137910,17830,17860,17860,17780,34
20230728,100100,359531360,17860,17750,17870,17750,286
20230728,100000,354426550,17750,17730,17750,17700,126
20230728,095900,352191220,17730,17640,17730,17630,331
20230728,095800,346332330,17700,17670,17700,17630,227
20230728,095700,342318020,17670,17630,17680,17630,93
20230728,095600,340677800,17630,17620,17630,17620,17
20230728,095500,340378160,17620,17620,17630,17620,246
20230728,095400,336043330,17610,17610,17610,17610,7
20230728,095300,335920060,17610,17610,17610,17610,63
20230728,095200,334810630,17610,17610,17610,17610,24
20230728,095100,334387990,17610,17610,17610,17610,4
20230728,095000,334317550,17610,17620,17620,17610,81
20230728,094900,332890840,17610,17620,17620,17610,11
20230728,094800,332697090,17620,17610,17640,17610,133
20230728,094700,330353630,17610,17610,17610,17600,143
20230728,094600,327835720,17600,17600,17610,17600,591
20230728,094500,317432160,17600,17610,17610,17600,330
20230728,094400,311622860,17610,17610,17610,17610,4
20230728,094300,311552420,17610,17610,17610,17610,112
20230728,094200,309580100,17610,17620,17620,17610,13
20230728,094100,309351120,17610,17650,17650,17610,427
20230728,094000,301825330,17650,17660,17660,17650,9
20230728,093900,301666420,17660,17650,17660,17650,64
20230728,093800,300536220,17700,17700,17700,17700,142
20230728,093700,298022820,17690,17650,17690,17650,55
20230728,093600,297051850,17650,17650,17650,17650,98
20230728,093500,295322150,17710,17710,17710,17710,27
20230728,093400,294843980,17650,17600,17720,17600,232
20230728,093300,290746430,17600,17620,17620,17600,147
20230728,093200,288157310,17610,17600,17610,17600,231
20230728,093100,284089470,17600,17600,17600,17600,78
20230728,093000,282716670,17600,17620,17620,17600,293
20230728,092900,277558970,17610,17620,17620,17610,591
20230728,092800,267149650,17620,17630,17630,17620,33
20230728,092700,266568090,17630,17620,17630,17620,72
20230728,092600,265298800,17610,17610,17610,17610,83
20230728,092500,263837170,17610,17610,17620,17610,191
20230728,092400,260472420,17610,17640,17640,17610,371
20230728,092300,253938970,17640,17640,17640,17640,131
20230728,092200,251628130,17610,17640,17640,17600,108
20230728,092100,249724090,17600,17630,17640,17600,382
20230728,092000,242990710,17610,17630,17630,17610,3
20230728,091900,242937860,17610,17620,17630,17610,118
20230728,091800,240858690,17620,17630,17630,17620,146
20230728,091700,238285550,17630,17630,17630,17630,62
20230728,091600,237192490,17630,17630,17630,17630,57
20230728,091500,236187580,17630,17690,17690,17630,5643
20230728,091400,136363510,17690,17690,17690,17690,451
20230728,091300,128385320,17700,17700,17700,17700,15
20230728,091200,128119820,17690,17690,17710,17690,107
20230728,091100,126226880,17690,17620,17690,17620,106
20230728,091000,124355240,17630,17600,17630,17600,102
20230728,090900,122559040,17600,17580,17600,17580,219
20230728,090800,118707420,17580,17530,17590,17530,541
20230728,090700,109209370,17580,17580,17580,17580,216
20230728,090600,105412090,17530,17520,17580,17500,3155
20230728,090500,50146050,17530,17550,17550,17530,175
20230728,090400,47075440,17550,17570,17580,17550,58
20230728,090300,46056690,17580,17580,17590,17570,431
20230728,090200,38480270,17610,17650,17650,17580,401
20230728,090100,31420080,17660,17740,17750,17660,836
20230728,090000,16616730,17740,17740,17910,17740,933