stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,191600,1424106730,17110,17110,17110,17110,379
20230704,191500,1424106730,17110,17110,17110,17110,0
20230704,191400,1424106730,17110,17110,17110,17110,0
20230704,191300,1424106730,17110,17110,17110,17110,0
20230704,191200,1424106730,17110,17110,17110,17110,0
20230704,191100,1424106730,17110,17110,17110,17110,0
20230704,191000,1424106730,17110,17110,17110,17110,0
20230704,190900,1424106730,17110,17110,17110,17110,0
20230704,190800,1424106730,17110,17110,17110,17110,0
20230704,190700,1424106730,17110,17110,17110,17110,0
20230704,190600,1424106730,17110,17110,17110,17110,0
20230704,190500,1424106730,17110,17110,17110,17110,0
20230704,190400,1424106730,17110,17110,17110,17110,0
20230704,190300,1424106730,17110,17110,17110,17110,0
20230704,190200,1424106730,17110,17110,17110,17110,0
20230704,190100,1424106730,17110,17110,17110,17110,0
20230704,190000,1424106730,17110,17110,17110,17110,0
20230704,185900,1424106730,17110,17110,17110,17110,0
20230704,185800,1424106730,17110,17110,17110,17110,0
20230704,185700,1424106730,17110,17110,17110,17110,0
20230704,185600,1424106730,17110,17110,17110,17110,0
20230704,185500,1424106730,17110,17110,17110,17110,0
20230704,185400,1424106730,17110,17110,17110,17110,0
20230704,185300,1424106730,17110,17110,17110,17110,0
20230704,185200,1424106730,17110,17110,17110,17110,0
20230704,185100,1424106730,17110,17110,17110,17110,0
20230704,185000,1424106730,17110,17110,17110,17110,0
20230704,184900,1424106730,17110,17110,17110,17110,0
20230704,184800,1424106730,17110,17110,17110,17110,0
20230704,184700,1424106730,17110,17110,17110,17110,0
20230704,184600,1424106730,17110,17110,17110,17110,379
20230704,184500,1424106730,17110,17110,17110,17110,0
20230704,184400,1424106730,17110,17110,17110,17110,0
20230704,184300,1424106730,17110,17110,17110,17110,0
20230704,184200,1424106730,17110,17110,17110,17110,0
20230704,184100,1424106730,17110,17110,17110,17110,0
20230704,184000,1424106730,17110,17110,17110,17110,0
20230704,183900,1424106730,17110,17110,17110,17110,0
20230704,183800,1424106730,17110,17110,17110,17110,0
20230704,183700,1424106730,17110,17110,17110,17110,0
20230704,183600,1424106730,17110,17110,17110,17110,0
20230704,183500,1424106730,17110,17110,17110,17110,0
20230704,183400,1424106730,17110,17110,17110,17110,0
20230704,183300,1424106730,17110,17110,17110,17110,0
20230704,183200,1424106730,17110,17110,17110,17110,0
20230704,183100,1424106730,17110,17110,17110,17110,0
20230704,183000,1424106730,17110,17110,17110,17110,0
20230704,182900,1424106730,17110,17110,17110,17110,0
20230704,182800,1424106730,17110,17110,17110,17110,0
20230704,182700,1424106730,17110,17110,17110,17110,0
20230704,182600,1424106730,17110,17110,17110,17110,0
20230704,182500,1424106730,17110,17110,17110,17110,0
20230704,182400,1424106730,17110,17110,17110,17110,0
20230704,182300,1424106730,17110,17110,17110,17110,0
20230704,182200,1424106730,17110,17110,17110,17110,0
20230704,182100,1424106730,17110,17110,17110,17110,0
20230704,182000,1424106730,17110,17110,17110,17110,0
20230704,181900,1424106730,17110,17110,17110,17110,0
20230704,181800,1424106730,17110,17110,17110,17110,0
20230704,181700,1424106730,17110,17110,17110,17110,0
20230704,181600,1424106730,17110,17110,17110,17110,379
20230704,181500,1424106730,17110,17110,17110,17110,0
20230704,181400,1424106730,17110,17110,17110,17110,0
20230704,181300,1424106730,17110,17110,17110,17110,0
20230704,181200,1424106730,17110,17110,17110,17110,0
20230704,181100,1424106730,17110,17110,17110,17110,0
20230704,181000,1424106730,17110,17110,17110,17110,0
20230704,180900,1424106730,17110,17110,17110,17110,0
20230704,180800,1424106730,17110,17110,17110,17110,0
20230704,180700,1424106730,17110,17110,17110,17110,0
20230704,180600,1424106730,17110,17110,17110,17110,0
20230704,180500,1424106730,17110,17110,17110,17110,0
20230704,180400,1424106730,17110,17110,17110,17110,0
20230704,180300,1424106730,17110,17110,17110,17110,0
20230704,180200,1424106730,17110,17110,17110,17110,0
20230704,180100,1424106730,17110,17110,17110,17110,0
20230704,180000,1424106730,17110,17110,17110,17110,0
20230704,175900,1424106730,17110,17110,17110,17110,0
20230704,175800,1424106730,17110,17110,17110,17110,0
20230704,175700,1424106730,17110,17110,17110,17110,0
20230704,175600,1424106730,17110,17110,17110,17110,0
20230704,175500,1424106730,17110,17110,17110,17110,0
20230704,175400,1424106730,17110,17110,17110,17110,0
20230704,175300,1424106730,17110,17110,17110,17110,0
20230704,175200,1424106730,17110,17110,17110,17110,0
20230704,175100,1424106730,17110,17110,17110,17110,0
20230704,175000,1424106730,17110,17110,17110,17110,0
20230704,174900,1424106730,17110,17110,17110,17110,0
20230704,174800,1424106730,17110,17110,17110,17110,0
20230704,174700,1424106730,17110,17110,17110,17110,0
20230704,174600,1424106730,17110,17110,17110,17110,379
20230704,174500,1424106730,17110,17110,17110,17110,0
20230704,174400,1424106730,17110,17110,17110,17110,0
20230704,174300,1424106730,17110,17110,17110,17110,0
20230704,174200,1424106730,17110,17110,17110,17110,0
20230704,174100,1424106730,17110,17110,17110,17110,0
20230704,174000,1424106730,17110,17110,17110,17110,0
20230704,173900,1424106730,17110,17110,17110,17110,0
20230704,173800,1424106730,17110,17110,17110,17110,0
20230704,173700,1424106730,17110,17110,17110,17110,0
20230704,173600,1424106730,17110,17110,17110,17110,0
20230704,173500,1424106730,17110,17110,17110,17110,0
20230704,173400,1424106730,17110,17110,17110,17110,0
20230704,173300,1424106730,17110,17110,17110,17110,0
20230704,173200,1424106730,17110,17110,17110,17110,0
20230704,173100,1424106730,17110,17110,17110,17110,0
20230704,173000,1424106730,17110,17110,17110,17110,0
20230704,172900,1424106730,17110,17110,17110,17110,0
20230704,172800,1424106730,17110,17110,17110,17110,0
20230704,172700,1424106730,17110,17110,17110,17110,0
20230704,172600,1424106730,17110,17110,17110,17110,0
20230704,172500,1424106730,17110,17110,17110,17110,0
20230704,172400,1424106730,17110,17110,17110,17110,0
20230704,172300,1424106730,17110,17110,17110,17110,0
20230704,172200,1424106730,17110,17110,17110,17110,0
20230704,172100,1424106730,17110,17110,17110,17110,0
20230704,172000,1424106730,17110,17110,17110,17110,0
20230704,171900,1424106730,17110,17110,17110,17110,0
20230704,171800,1424106730,17110,17110,17110,17110,0
20230704,171700,1424106730,17110,17110,17110,17110,0
20230704,171600,1424106730,17110,17110,17110,17110,379
20230704,171500,1424106730,17110,17110,17110,17110,0
20230704,171400,1424106730,17110,17110,17110,17110,0
20230704,171300,1424106730,17110,17110,17110,17110,0
20230704,171200,1424106730,17110,17110,17110,17110,0
20230704,171100,1424106730,17110,17110,17110,17110,0
20230704,171000,1424106730,17110,17110,17110,17110,0
20230704,170900,1424106730,17110,17110,17110,17110,0
20230704,170800,1424106730,17110,17110,17110,17110,0
20230704,170700,1424106730,17110,17110,17110,17110,0
20230704,170600,1424106730,17110,17110,17110,17110,0
20230704,170500,1424106730,17110,17110,17110,17110,0
20230704,170400,1424106730,17110,17110,17110,17110,0
20230704,170300,1424106730,17110,17110,17110,17110,0
20230704,170200,1424106730,17110,17110,17110,17110,0
20230704,170100,1424106730,17110,17110,17110,17110,0
20230704,170000,1424106730,17110,17110,17110,17110,0
20230704,165900,1424106730,17110,17110,17110,17110,0
20230704,165800,1424106730,17110,17110,17110,17110,0
20230704,165700,1424106730,17110,17110,17110,17110,0
20230704,165600,1424106730,17110,17110,17110,17110,0
20230704,165500,1424106730,17110,17110,17110,17110,0
20230704,165400,1424106730,17110,17110,17110,17110,0
20230704,165300,1424106730,17110,17110,17110,17110,0
20230704,165200,1424106730,17110,17110,17110,17110,0
20230704,165100,1424106730,17110,17110,17110,17110,0
20230704,165000,1424106730,17110,17110,17110,17110,0
20230704,164900,1424106730,17110,17110,17110,17110,0
20230704,164800,1424106730,17110,17110,17110,17110,0
20230704,164700,1424106730,17110,17110,17110,17110,0
20230704,164600,1424106730,17110,17110,17110,17110,379
20230704,164500,1424106730,17110,17110,17110,17110,0
20230704,164400,1424106730,17110,17110,17110,17110,0
20230704,164300,1424106730,17110,17110,17110,17110,0
20230704,164200,1424106730,17110,17110,17110,17110,0
20230704,164100,1424106730,17110,17110,17110,17110,0
20230704,164000,1424106730,17110,17110,17110,17110,0
20230704,163900,1424106730,17110,17110,17110,17110,0
20230704,163800,1424106730,17110,17110,17110,17110,0
20230704,163700,1424106730,17110,17110,17110,17110,0
20230704,163600,1424106730,17110,17110,17110,17110,0
20230704,163500,1424106730,17110,17110,17110,17110,0
20230704,163400,1424106730,17110,17110,17110,17110,0
20230704,163300,1424106730,17110,17110,17110,17110,0
20230704,163200,1424106730,17110,17110,17110,17110,0
20230704,163100,1424106730,17110,17110,17110,17110,0
20230704,163000,1424106730,17110,17110,17110,17110,0
20230704,162900,1424106730,17110,17110,17110,17110,0
20230704,162800,1424106730,17110,17110,17110,17110,0
20230704,162700,1424106730,17110,17110,17110,17110,0
20230704,162600,1424106730,17110,17110,17110,17110,0
20230704,162500,1424106730,17110,17110,17110,17110,0
20230704,162400,1424106730,17110,17110,17110,17110,0
20230704,162300,1424106730,17110,17110,17110,17110,0
20230704,162200,1424106730,17110,17110,17110,17110,0
20230704,162100,1424106730,17110,17110,17110,17110,0
20230704,162000,1424106730,17110,17110,17110,17110,0
20230704,161900,1424106730,17110,17110,17110,17110,0
20230704,161800,1424106730,17110,17110,17110,17110,0
20230704,161700,1424106730,17110,17110,17110,17110,0
20230704,161600,1424106730,17110,17110,17110,17110,379
20230704,161500,1424106730,17110,17110,17110,17110,0
20230704,161400,1424106730,17110,17110,17110,17110,0
20230704,161300,1424106730,17110,17110,17110,17110,0
20230704,161200,1424106730,17110,17110,17110,17110,0
20230704,161100,1424106730,17110,17110,17110,17110,0
20230704,161000,1424106730,17110,17110,17110,17110,0
20230704,160900,1424106730,17110,17110,17110,17110,0
20230704,160800,1424106730,17110,17110,17110,17110,0
20230704,160700,1424106730,17110,17110,17110,17110,0
20230704,160600,1424106730,17110,17110,17110,17110,0
20230704,160500,1424106730,17110,17110,17110,17110,0
20230704,160400,1424106730,17110,17110,17110,17110,0
20230704,160300,1424106730,17110,17110,17110,17110,0
20230704,160200,1424106730,17110,17110,17110,17110,0
20230704,160100,1424106730,17110,17110,17110,17110,0
20230704,160000,1424106730,17110,17110,17110,17110,0
20230704,155900,1424106730,17110,17110,17110,17110,0
20230704,155800,1424106730,17110,17110,17110,17110,0
20230704,155700,1424106730,17110,17110,17110,17110,0
20230704,155600,1424106730,17110,17110,17110,17110,0
20230704,155500,1424106730,17110,17110,17110,17110,0
20230704,155400,1424106730,17110,17110,17110,17110,0
20230704,155300,1424106730,17110,17110,17110,17110,0
20230704,155200,1424106730,17110,17110,17110,17110,0
20230704,155100,1424106730,17110,17110,17110,17110,0
20230704,155000,1424106730,17110,17110,17110,17110,0
20230704,154900,1424106730,17110,17110,17110,17110,0
20230704,154800,1424106730,17110,17110,17110,17110,0
20230704,154700,1424106730,17110,17110,17110,17110,0
20230704,154600,1424106730,17110,17110,17110,17110,379
20230704,154500,1424106730,17110,17110,17110,17110,0
20230704,154400,1424106730,17110,17110,17110,17110,0
20230704,154300,1424106730,17110,17110,17110,17110,0
20230704,154200,1424106730,17110,17110,17110,17110,0
20230704,154100,1424106730,17110,17110,17110,17110,0
20230704,154000,1424106730,17110,17110,17110,17110,0
20230704,153900,1424106730,17110,17110,17110,17110,0
20230704,153800,1424106730,17110,17110,17110,17110,0
20230704,153700,1424106730,17110,17110,17110,17110,0
20230704,153600,1424106730,17110,17110,17110,17110,0
20230704,153500,1424106730,17110,17110,17110,17110,0
20230704,153400,1424106730,17110,17110,17110,17110,0
20230704,153300,1424106730,17110,17110,17110,17110,0
20230704,153200,1424106730,17110,17110,17110,17110,0
20230704,153100,1424106730,17110,17110,17110,17110,0
20230704,153000,1424106730,17110,17110,17110,17110,379
20230704,152900,1417622040,17040,17040,17040,17040,0
20230704,152800,1417622040,17040,17040,17040,17040,0
20230704,152700,1417622040,17040,17040,17040,17040,0
20230704,152600,1417622040,17040,17040,17040,17040,0
20230704,152500,1417622040,17040,17040,17040,17040,0
20230704,152400,1417622040,17040,17040,17040,17040,0
20230704,152300,1417622040,17040,17040,17040,17040,0
20230704,152200,1417622040,17040,17040,17040,17040,0
20230704,152100,1417622040,17040,17040,17040,17040,0
20230704,152000,1417622040,17040,17040,17040,17040,0
20230704,151900,1417622040,17040,17050,17110,17040,163
20230704,151800,1414842330,17040,17040,17040,17040,5
20230704,151700,1414757130,16980,16980,16980,16970,254
20230704,151600,1410444470,16980,16980,16980,16980,418
20230704,151500,1403346830,16980,16980,16980,16980,201
20230704,151400,1399933850,16980,17020,17020,16980,640
20230704,151300,1389066210,17040,17000,17040,17000,483
20230704,151200,1380851890,17040,17040,17040,17040,52
20230704,151100,1379965810,17040,17040,17040,17040,0
20230704,151000,1379965810,17040,17040,17040,17040,10
20230704,150900,1379795410,17040,17000,17040,17000,57
20230704,150800,1378826130,16970,17030,17030,16970,1352
20230704,150700,1355852810,17030,17000,17030,16990,34
20230704,150600,1355274100,17000,17000,17000,17000,415
20230704,150500,1348219100,17000,17030,17030,17000,274
20230704,150400,1343556760,17030,17070,17070,17030,198
20230704,150300,1340180240,17110,17110,17110,17110,0
20230704,150200,1340180240,17110,17110,17110,17110,0
20230704,150100,1340180240,17110,17110,17110,17110,0
20230704,150000,1340180240,17110,17110,17110,17110,1
20230704,145900,1340163130,17120,17120,17120,17120,0
20230704,145800,1340163130,17120,17110,17120,17110,341
20230704,145700,1334326710,17110,17060,17110,17060,2
20230704,145600,1334292540,17060,17060,17060,17060,13
20230704,145500,1334070760,17030,17030,17030,17030,0
20230704,145400,1334070760,17030,17030,17030,17030,0
20230704,145300,1334070760,17030,17030,17030,17030,0
20230704,145200,1334070760,17030,17030,17030,17030,15
20230704,145100,1333815310,17030,17090,17090,17030,36
20230704,145000,1333201940,17100,17110,17110,17060,429
20230704,144900,1325868450,17120,17120,17120,17110,249
20230704,144800,1321605680,17110,17120,17120,17110,64
20230704,144700,1320510090,17110,17110,17110,17110,32
20230704,144600,1319962570,17110,17120,17120,17110,35
20230704,144500,1319363710,17120,17120,17120,17120,6
20230704,144400,1319260990,17120,17120,17120,17120,44
20230704,144300,1318507710,17120,17110,17120,17110,11
20230704,144200,1318319430,17100,17100,17100,17100,8
20230704,144100,1318182630,17100,17080,17100,17080,187
20230704,144000,1314986860,17080,17050,17160,17050,47
20230704,143900,1314180680,17020,17020,17020,17020,51
20230704,143800,1313312660,17020,17020,17020,17020,49
20230704,143700,1312478680,17040,17010,17040,17010,656
20230704,143600,1301311510,17010,17040,17040,17000,748
20230704,143500,1288586720,17050,17120,17120,17050,719
20230704,143400,1276314050,17170,17170,17170,17170,0
20230704,143300,1276314050,17170,17170,17170,17170,0
20230704,143200,1276314050,17170,17100,17170,17100,3
20230704,143100,1276262640,17150,17100,17150,17100,2
20230704,143000,1276228390,17060,17060,17060,17060,25
20230704,142900,1275801890,17090,17110,17110,17090,50
20230704,142800,1274946850,17120,17120,17170,17120,3
20230704,142700,1274895440,17140,17070,17140,17070,69
20230704,142600,1273714270,17060,17170,17170,17040,1159
20230704,142500,1253898770,17180,17180,17180,17180,5
20230704,142400,1253812870,17180,17180,17180,17180,0
20230704,142300,1253812870,17180,17180,17180,17180,44
20230704,142200,1253056950,17180,17180,17180,17180,5
20230704,142100,1252971050,17180,17180,17180,17180,7
20230704,142000,1252850790,17180,17170,17180,17170,38
20230704,141900,1252197960,17170,17180,17180,17170,32
20230704,141800,1251648380,17180,17190,17190,17180,77
20230704,141700,1250325510,17190,17200,17220,17190,548
20230704,141600,1240889960,17180,17180,17180,17180,0
20230704,141500,1240889960,17180,17180,17180,17180,0
20230704,141400,1240889960,17180,17200,17200,17170,51
20230704,141300,1240013020,17200,17200,17200,17200,0
20230704,141200,1240013020,17200,17200,17200,17200,1
20230704,141100,1239995820,17170,17160,17180,17160,242
20230704,141000,1235838880,17190,17230,17230,17160,486
20230704,140900,1227485690,17220,17240,17260,17220,194
20230704,140800,1224141110,17230,17240,17240,17230,33
20230704,140700,1223572200,17230,17230,17230,17230,2
20230704,140600,1223537740,17260,17230,17260,17230,58
20230704,140500,1222536690,17260,17240,17260,17230,5
20230704,140400,1222450490,17220,17220,17220,17210,26
20230704,140300,1222002790,17220,17190,17280,17190,86
20230704,140200,1220519600,17160,17180,17210,17160,57
20230704,140100,1219540420,17160,17160,17160,17160,5
20230704,140000,1219454620,17210,17150,17210,17150,668
20230704,135900,1207998330,17140,17150,17150,17140,390
20230704,135800,1201313290,17150,17270,17270,17150,899
20230704,135700,1185851100,17280,17320,17320,17280,500
20230704,135600,1177204850,17320,17320,17320,17320,15
20230704,135500,1176945050,17320,17320,17320,17320,5
20230704,135400,1176858450,17320,17320,17320,17320,0
20230704,135300,1176858450,17320,17320,17320,17310,50
20230704,135200,1175992460,17310,17320,17320,17310,60
20230704,135100,1174953310,17330,17370,17370,17330,78
20230704,135000,1173601170,17390,17360,17390,17360,2
20230704,134900,1173566420,17310,17310,17310,17310,4
20230704,134800,1173497180,17400,17400,17400,17400,0
20230704,134700,1173497180,17400,17370,17400,17320,475
20230704,134600,1165265470,17320,17370,17370,17310,226
20230704,134500,1161350690,17370,17370,17370,17370,44
20230704,134400,1160586410,17390,17390,17390,17390,0
20230704,134300,1160586410,17390,17390,17390,17390,30
20230704,134200,1160064710,17370,17370,17390,17370,6
20230704,134100,1159960410,17400,17360,17400,17360,1000
20230704,134000,1142564980,17320,17330,17330,17320,25
20230704,133900,1142131930,17310,17310,17310,17310,13
20230704,133800,1141906900,17290,17290,17290,17290,0
20230704,133700,1141906900,17290,17340,17340,17290,1001
20230704,133600,1124595360,17330,17330,17330,17290,885
20230704,133500,1109259510,17330,17350,17350,17300,689
20230704,133400,1097327670,17350,17350,17350,17350,21
20230704,133300,1096963320,17340,17340,17340,17340,49
20230704,133200,1096113660,17330,17330,17330,17330,2
20230704,133100,1096079000,17370,17360,17370,17360,244
20230704,133000,1091843150,17320,17340,17350,17320,502
20230704,132900,1083143410,17390,17360,17400,17360,3105
20230704,132800,1029127990,17390,17330,17390,17310,1279
20230704,132700,1006930830,17320,17330,17330,17320,51
20230704,132600,1006047070,17340,17340,17340,17340,358
20230704,132500,999839350,17340,17340,17340,17330,191
20230704,132400,996527850,17330,17330,17330,17330,0
20230704,132300,996527850,17330,17330,17330,17330,5
20230704,132200,996441200,17330,17330,17330,17330,5
20230704,132100,996354550,17320,17320,17320,17320,0
20230704,132000,996354550,17320,17320,17320,17320,35
20230704,131900,995748350,17320,17320,17320,17310,8
20230704,131800,995609810,17320,17320,17320,17320,0
20230704,131700,995609810,17320,17320,17320,17320,44
20230704,131600,994847730,17330,17340,17340,17330,9
20230704,131500,994691710,17340,17350,17350,17340,225
20230704,131400,990788400,17340,17340,17340,17340,0
20230704,131300,990788400,17340,17350,17350,17340,45
20230704,131200,990008050,17350,17360,17360,17350,254
20230704,131100,985598650,17360,17360,17360,17360,44
20230704,131000,984834810,17370,17360,17370,17360,6
20230704,130900,984730640,17360,17360,17360,17360,36
20230704,130800,984105680,17360,17360,17360,17360,8
20230704,130700,983966800,17360,17370,17370,17360,20
20230704,130600,983619430,17370,17370,17370,17370,500
20230704,130500,974934430,17360,17360,17360,17360,41
20230704,130400,974222670,17350,17350,17350,17350,1
20230704,130300,974205320,17340,17370,17370,17340,442
20230704,130200,966538440,17350,17350,17350,17340,434
20230704,130100,959008740,17340,17330,17340,17330,201
20230704,130000,955523410,17320,17320,17320,17320,10
20230704,125900,955350210,17350,17350,17350,17350,189
20230704,125800,952071060,17310,17310,17310,17310,7
20230704,125700,951949890,17310,17310,17310,17310,475
20230704,125600,943727640,17200,17370,17370,17200,1145
20230704,125500,923917570,17380,17380,17380,17380,5
20230704,125400,923830670,17380,17380,17380,17380,10
20230704,125300,923656870,17380,17380,17380,17380,21
20230704,125200,923291890,17380,17370,17380,17370,857
20230704,125100,908405470,17350,17370,17370,17350,421
20230704,125000,901092740,17360,17360,17360,17360,62
20230704,124900,900016420,17360,17360,17360,17360,0
20230704,124800,900016420,17360,17360,17360,17360,69
20230704,124700,898818580,17370,17360,17370,17360,496
20230704,124600,890203700,17350,17360,17360,17350,883
20230704,124500,874881080,17350,17350,17350,17350,20
20230704,124400,874534080,17340,17340,17360,17340,196
20230704,124300,871132950,17340,17350,17350,17340,26
20230704,124200,870681860,17350,17350,17350,17350,1558
20230704,124100,843650560,17350,17320,17350,17320,362
20230704,124000,837376060,17320,17310,17320,17310,238
20230704,123900,833254000,17310,17300,17310,17300,1141
20230704,123800,813514110,17300,17300,17300,17300,0
20230704,123700,813514110,17300,17300,17300,17300,13
20230704,123600,813289210,17290,17290,17290,17290,0
20230704,123500,813289210,17290,17300,17300,17270,321
20230704,123400,807742910,17290,17290,17290,17290,128
20230704,123300,805529790,17270,17240,17270,17240,1297
20230704,123200,783144010,17240,17240,17240,17240,22
20230704,123100,782764730,17240,17240,17240,17240,36
20230704,123000,782144090,17250,17250,17250,17250,0
20230704,122900,782144090,17250,17260,17260,17250,153
20230704,122800,779503710,17260,17260,17260,17260,29
20230704,122700,779003170,17250,17250,17250,17250,0
20230704,122600,779003170,17250,17250,17250,17250,0
20230704,122500,779003170,17250,17250,17250,17250,0
20230704,122400,779003170,17250,17250,17250,17250,0
20230704,122300,779003170,17250,17250,17250,17250,0
20230704,122200,779003170,17250,17250,17250,17250,100
20230704,122100,777278170,17250,17260,17260,17250,1001
20230704,122000,760010230,17250,17260,17270,17250,1689
20230704,121900,730862200,17250,17260,17260,17250,205
20230704,121800,727325810,17260,17250,17260,17250,1189
20230704,121700,706813670,17250,17250,17250,17250,0
20230704,121600,706813670,17250,17250,17250,17250,0
20230704,121500,706813670,17250,17250,17250,17250,0
20230704,121400,706813670,17250,17260,17260,17250,235
20230704,121300,702759790,17260,17260,17280,17260,897
20230704,121200,687275810,17260,17270,17270,17260,933
20230704,121100,671169970,17270,17260,17270,17260,30
20230704,121000,670652020,17260,17260,17260,17260,0
20230704,120900,670652020,17260,17240,17260,17240,16
20230704,120800,670376160,17240,17240,17240,17240,1
20230704,120700,670358920,17270,17250,17270,17250,125
20230704,120600,668202170,17240,17240,17240,17240,50
20230704,120500,667340170,17220,17220,17220,17220,1
20230704,120400,667322950,17210,17210,17210,17210,1
20230704,120300,667305740,17210,17210,17210,17210,228
20230704,120200,663381860,17250,17260,17260,17250,91
20230704,120100,661811800,17270,17270,17270,17270,0
20230704,120000,661811800,17270,17270,17270,17270,141
20230704,115900,659376730,17270,17270,17270,17270,105
20230704,115800,657563380,17270,17270,17270,17270,5
20230704,115700,657477030,17270,17270,17270,17270,1
20230704,115600,657459760,17270,17270,17270,17270,0
20230704,115500,657459760,17270,17270,17300,17270,106
20230704,115400,655628960,17280,17280,17280,17280,100
20230704,115300,653900960,17280,17280,17280,17280,10
20230704,115200,653728160,17290,17320,17330,17290,1061
20230704,115100,635379720,17330,17270,17330,17270,1116
20230704,115000,616075490,17270,17270,17270,17270,162
20230704,114900,613277750,17270,17260,17270,17260,20
20230704,114800,612932510,17270,17270,17270,17270,280
20230704,114700,608096910,17270,17270,17270,17270,1
20230704,114600,608079640,17290,17260,17290,17260,559
20230704,114500,598416050,17290,17290,17290,17290,234
20230704,114400,594370190,17290,17270,17290,17270,206
20230704,114300,590809390,17280,17270,17280,17270,42
20230704,114200,590083750,17250,17230,17250,17230,338
20230704,114100,584253850,17230,17230,17230,17230,10
20230704,114000,584081550,17230,17230,17230,17210,711
20230704,113900,571839020,17230,17270,17270,17230,1269
20230704,113800,549949460,17270,17250,17270,17250,156
20230704,113700,547257610,17250,17240,17250,17230,36
20230704,113600,546636680,17250,17260,17260,17250,547
20230704,113500,537199890,17260,17250,17260,17250,13
20230704,113400,536975520,17260,17260,17260,17260,91
20230704,113300,535404860,17260,17260,17260,17260,38
20230704,113200,534748980,17260,17250,17260,17250,77
20230704,113100,533420160,17260,17170,17260,17170,1287
20230704,113000,511274950,17170,17130,17170,17130,1637
20230704,112900,483203540,17120,17130,17130,17120,495
20230704,112800,474726340,17140,17140,17140,17140,24
20230704,112700,474314980,17120,17150,17150,17120,42
20230704,112600,473595570,17120,17090,17120,17090,734
20230704,112500,461040440,17090,17090,17090,17090,114
20230704,112400,459092180,17090,17090,17090,17090,1
20230704,112300,459075090,17090,17080,17090,17080,31
20230704,112200,458545330,17080,17030,17080,17030,455
20230704,112100,450793620,17030,17020,17030,17020,229
20230704,112000,446893770,17020,17020,17020,17020,3
20230704,111900,446842710,17010,17010,17010,17010,34
20230704,111800,446264370,17010,17010,17010,17010,0
20230704,111700,446264370,17010,17010,17010,17010,7
20230704,111600,446145300,17010,17010,17010,17010,9
20230704,111500,445992210,17010,17010,17010,17010,420
20230704,111400,438848010,17010,17030,17030,17010,306
20230704,111300,433641470,17030,16990,17030,16990,1046
20230704,111200,415846120,17000,16990,17000,16990,525
20230704,111100,406924120,16980,16970,16980,16970,208
20230704,111000,403394280,16980,16980,16980,16980,12
20230704,110900,403190520,16970,16970,16970,16970,0
20230704,110800,403190520,16970,16970,16970,16970,215
20230704,110700,399541970,16990,16990,16990,16990,0
20230704,110600,399541970,16990,16990,16990,16990,0
20230704,110500,399541970,16990,16990,16990,16990,0
20230704,110400,399541970,16990,16960,17030,16960,249
20230704,110300,395311250,16950,16910,16950,16910,1195
20230704,110200,375087600,16920,16900,16920,16900,92
20230704,110100,373531090,16890,16890,16890,16890,164
20230704,110000,370761130,16900,16880,16900,16880,87
20230704,105900,369291480,16890,16890,16890,16890,0
20230704,105800,369291480,16890,16890,16890,16890,1
20230704,105700,369274590,16880,16880,16880,16880,0
20230704,105600,369274590,16880,16880,16880,16880,3
20230704,105500,369223950,16910,16910,16910,16910,30
20230704,105400,368716650,16940,16940,16940,16940,0
20230704,105300,368716650,16940,16940,16940,16940,0
20230704,105200,368716650,16940,16910,16970,16910,86
20230704,105100,367257630,16950,16910,16950,16900,311
20230704,105000,361996390,16900,16820,16940,16820,755
20230704,104900,349234960,16820,16820,16820,16820,5
20230704,104800,349150860,16810,16810,16810,16810,756
20230704,104700,336442500,16780,16750,16780,16750,13
20230704,104600,336224390,16750,16750,16750,16750,2
20230704,104500,336190890,16750,16750,16750,16750,2
20230704,104400,336157390,16720,16720,16720,16720,0
20230704,104300,336157390,16720,16720,16720,16720,1
20230704,104200,336140670,16730,16730,16730,16730,0
20230704,104100,336140670,16730,16730,16730,16730,1
20230704,104000,336123940,16730,16730,16730,16730,0
20230704,103900,336123940,16730,16730,16730,16730,32
20230704,103800,335588580,16730,16730,16760,16730,3
20230704,103700,335538360,16720,16720,16720,16720,0
20230704,103600,335538360,16720,16720,16720,16720,6
20230704,103500,335438040,16720,16720,16720,16720,30
20230704,103400,334936440,16720,16700,16720,16700,25
20230704,103300,334518640,16710,16710,16710,16710,200
20230704,103200,331176640,16720,16750,16750,16720,955
20230704,103100,315206400,16780,16750,16780,16750,14
20230704,103000,314971870,16750,16750,16750,16750,2
20230704,102900,314938370,16760,16760,16760,16760,1
20230704,102800,314921610,16720,16720,16720,16720,30
20230704,102700,314420010,16700,16700,16700,16700,315
20230704,102600,309159510,16660,16660,16660,16660,472
20230704,102500,301295990,16650,16650,16650,16650,0
20230704,102400,301295990,16650,16650,16650,16650,0
20230704,102300,301295990,16650,16650,16650,16650,300
20230704,102200,296300990,16650,16650,16650,16650,0
20230704,102100,296300990,16650,16680,16680,16650,322
20230704,102000,290937020,16680,16690,16690,16680,463
20230704,101900,283210460,16700,16700,16700,16700,5
20230704,101800,283126960,16700,16700,16700,16700,0
20230704,101700,283126960,16700,16700,16700,16700,437
20230704,101600,275829060,16720,16710,16720,16700,376
20230704,101500,269548180,16720,16720,16720,16720,1
20230704,101400,269531460,16730,16730,16730,16730,0
20230704,101300,269531460,16730,16730,16730,16730,0
20230704,101200,269531460,16730,16710,16730,16710,59
20230704,101100,268545170,16700,16730,16730,16700,640
20230704,101000,257847920,16730,16730,16730,16730,195
20230704,100900,254585570,16730,16730,16730,16730,208
20230704,100800,251105730,16740,16740,16740,16740,0
20230704,100700,251105730,16740,16750,16750,16740,47
20230704,100600,250318740,16760,16760,16760,16760,3
20230704,100500,250268460,16770,16770,16770,16770,0
20230704,100400,250268460,16770,16770,16770,16770,10
20230704,100300,250100760,16780,16880,16880,16780,748
20230704,100200,237506470,16870,16780,16870,16750,18
20230704,100100,237204280,16750,16750,16750,16750,1
20230704,100000,237187530,16760,16800,16800,16760,380
20230704,095900,230812630,16830,16850,16880,16810,697
20230704,095800,219090890,16880,16880,16880,16880,4
20230704,095700,219023370,16880,16880,16880,16880,1
20230704,095600,219006490,16850,16850,16850,16850,19
20230704,095500,218686340,16850,16850,16850,16850,0
20230704,095400,218686340,16850,16770,16850,16770,10
20230704,095300,218518170,16760,16760,16760,16760,0
20230704,095200,218518170,16760,16760,16760,16760,20
20230704,095100,218182970,16760,16760,16760,16760,0
20230704,095000,218182970,16760,16770,16770,16760,285
20230704,094900,213406170,16760,16760,16760,16760,3
20230704,094800,213355890,16760,16780,16780,16760,374
20230704,094700,207086810,16780,16780,16780,16780,0
20230704,094600,207086810,16780,16780,16780,16780,17
20230704,094500,206801550,16780,16780,16780,16780,690
20230704,094400,195223350,16780,16780,16780,16780,18
20230704,094300,194921310,16780,16740,16780,16740,1208
20230704,094200,174687010,16740,16740,16740,16740,35
20230704,094100,174101110,16720,16720,16720,16720,0
20230704,094000,174101110,16720,16740,16740,16720,37
20230704,093900,173482270,16750,16750,16750,16750,0
20230704,093800,173482270,16750,16750,16750,16750,7
20230704,093700,173365020,16750,16720,16750,16720,187
20230704,093600,170238350,16700,16720,16720,16700,241
20230704,093500,166209150,16720,16720,16720,16720,16
20230704,093400,165941630,16720,16720,16720,16680,291
20230704,093300,161080630,16730,16780,16790,16730,361
20230704,093200,155025670,16770,16840,16840,16770,1089
20230704,093100,136734420,16890,16890,16890,16890,0
20230704,093000,136734420,16890,16900,16900,16890,63
20230704,092900,135669980,16900,16920,16920,16900,483
20230704,092800,127502080,16950,16930,16950,16920,277
20230704,092700,122813700,16940,16960,16960,16940,575
20230704,092600,113068310,16990,17000,17000,16990,730
20230704,092500,100660580,17030,17030,17030,17030,35
20230704,092400,100064530,17030,17030,17030,17030,2
20230704,092300,100030470,17030,17030,17090,17000,66
20230704,092200,98904880,17090,17040,17090,17020,19
20230704,092100,98580990,17040,17020,17040,16990,28
20230704,092000,98104560,16990,16990,16990,16990,1
20230704,091900,98087570,16990,17070,17090,16990,926
20230704,091800,82266700,17080,16960,17080,16960,601
20230704,091700,72002860,16960,16960,16960,16960,15
20230704,091600,71748460,17080,17070,17080,17070,529
20230704,091500,62713650,17080,17080,17080,17080,0
20230704,091400,62713650,17080,17080,17080,17080,101
20230704,091300,60988570,16930,17070,17100,16930,573
20230704,091200,51208010,17080,17070,17080,17070,100
20230704,091100,49500030,17080,17030,17090,17030,367
20230704,091000,43234770,16900,16900,16900,16900,0
20230704,090900,43234770,16900,16900,16900,16900,1
20230704,090800,43217870,17030,17030,17030,17030,237
20230704,090700,39181760,17030,16930,17030,16930,1057
20230704,090600,21215920,16820,16830,16830,16820,20
20230704,090500,20879370,16940,16930,16940,16930,90
20230704,090400,19355100,16940,16940,16940,16940,22
20230704,090300,18982420,16940,16800,16940,16800,159
20230704,090200,16307390,16800,16800,16800,16800,0
20230704,090100,16307390,16800,16810,16810,16800,81
20230704,090000,14946290,16810,16820,16820,16810,889