stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,191900,1841171180,17050,17050,17050,17050,559
20230706,191800,1841171180,17050,17050,17050,17050,0
20230706,191700,1841171180,17050,17050,17050,17050,0
20230706,191600,1841171180,17050,17050,17050,17050,0
20230706,191500,1841171180,17050,17050,17050,17050,0
20230706,191400,1841171180,17050,17050,17050,17050,0
20230706,191300,1841171180,17050,17050,17050,17050,0
20230706,191200,1841171180,17050,17050,17050,17050,0
20230706,191100,1841171180,17050,17050,17050,17050,0
20230706,191000,1841171180,17050,17050,17050,17050,0
20230706,190900,1841171180,17050,17050,17050,17050,0
20230706,190800,1841171180,17050,17050,17050,17050,0
20230706,190700,1841171180,17050,17050,17050,17050,0
20230706,190600,1841171180,17050,17050,17050,17050,0
20230706,190500,1841171180,17050,17050,17050,17050,0
20230706,190400,1841171180,17050,17050,17050,17050,0
20230706,190300,1841171180,17050,17050,17050,17050,0
20230706,190200,1841171180,17050,17050,17050,17050,0
20230706,190100,1841171180,17050,17050,17050,17050,0
20230706,190000,1841171180,17050,17050,17050,17050,0
20230706,185900,1841171180,17050,17050,17050,17050,0
20230706,185800,1841171180,17050,17050,17050,17050,0
20230706,185700,1841171180,17050,17050,17050,17050,0
20230706,185600,1841171180,17050,17050,17050,17050,0
20230706,185500,1841171180,17050,17050,17050,17050,0
20230706,185400,1841171180,17050,17050,17050,17050,0
20230706,185300,1841171180,17050,17050,17050,17050,0
20230706,185200,1841171180,17050,17050,17050,17050,0
20230706,185100,1841171180,17050,17050,17050,17050,0
20230706,185000,1841171180,17050,17050,17050,17050,0
20230706,184900,1841171180,17050,17050,17050,17050,559
20230706,184800,1841171180,17050,17050,17050,17050,0
20230706,184700,1841171180,17050,17050,17050,17050,0
20230706,184600,1841171180,17050,17050,17050,17050,0
20230706,184500,1841171180,17050,17050,17050,17050,0
20230706,184400,1841171180,17050,17050,17050,17050,0
20230706,184300,1841171180,17050,17050,17050,17050,0
20230706,184200,1841171180,17050,17050,17050,17050,0
20230706,184100,1841171180,17050,17050,17050,17050,0
20230706,184000,1841171180,17050,17050,17050,17050,0
20230706,183900,1841171180,17050,17050,17050,17050,0
20230706,183800,1841171180,17050,17050,17050,17050,0
20230706,183700,1841171180,17050,17050,17050,17050,0
20230706,183600,1841171180,17050,17050,17050,17050,0
20230706,183500,1841171180,17050,17050,17050,17050,0
20230706,183400,1841171180,17050,17050,17050,17050,0
20230706,183300,1841171180,17050,17050,17050,17050,0
20230706,183200,1841171180,17050,17050,17050,17050,0
20230706,183100,1841171180,17050,17050,17050,17050,0
20230706,183000,1841171180,17050,17050,17050,17050,0
20230706,182900,1841171180,17050,17050,17050,17050,0
20230706,182800,1841171180,17050,17050,17050,17050,0
20230706,182700,1841171180,17050,17050,17050,17050,0
20230706,182600,1841171180,17050,17050,17050,17050,0
20230706,182500,1841171180,17050,17050,17050,17050,0
20230706,182400,1841171180,17050,17050,17050,17050,0
20230706,182300,1841171180,17050,17050,17050,17050,0
20230706,182200,1841171180,17050,17050,17050,17050,0
20230706,182100,1841171180,17050,17050,17050,17050,0
20230706,182000,1841171180,17050,17050,17050,17050,0
20230706,181900,1841171180,17050,17050,17050,17050,559
20230706,181800,1841171180,17050,17050,17050,17050,0
20230706,181700,1841171180,17050,17050,17050,17050,0
20230706,181600,1841171180,17050,17050,17050,17050,0
20230706,181500,1841171180,17050,17050,17050,17050,0
20230706,181400,1841171180,17050,17050,17050,17050,0
20230706,181300,1841171180,17050,17050,17050,17050,0
20230706,181200,1841171180,17050,17050,17050,17050,0
20230706,181100,1841171180,17050,17050,17050,17050,0
20230706,181000,1841171180,17050,17050,17050,17050,0
20230706,180900,1841171180,17050,17050,17050,17050,0
20230706,180800,1841171180,17050,17050,17050,17050,0
20230706,180700,1841171180,17050,17050,17050,17050,0
20230706,180600,1841171180,17050,17050,17050,17050,0
20230706,180500,1841171180,17050,17050,17050,17050,0
20230706,180400,1841171180,17050,17050,17050,17050,0
20230706,180300,1841171180,17050,17050,17050,17050,0
20230706,180200,1841171180,17050,17050,17050,17050,0
20230706,180100,1841171180,17050,17050,17050,17050,0
20230706,180000,1841171180,17050,17050,17050,17050,0
20230706,175900,1841171180,17050,17050,17050,17050,0
20230706,175800,1841171180,17050,17050,17050,17050,0
20230706,175700,1841171180,17050,17050,17050,17050,0
20230706,175600,1841171180,17050,17050,17050,17050,0
20230706,175500,1841171180,17050,17050,17050,17050,0
20230706,175400,1841171180,17050,17050,17050,17050,0
20230706,175300,1841171180,17050,17050,17050,17050,0
20230706,175200,1841171180,17050,17050,17050,17050,0
20230706,175100,1841171180,17050,17050,17050,17050,0
20230706,175000,1841171180,17050,17050,17050,17050,0
20230706,174900,1841171180,17050,17050,17050,17050,559
20230706,174800,1841171180,17050,17050,17050,17050,0
20230706,174700,1841171180,17050,17050,17050,17050,0
20230706,174600,1841171180,17050,17050,17050,17050,0
20230706,174500,1841171180,17050,17050,17050,17050,0
20230706,174400,1841171180,17050,17050,17050,17050,0
20230706,174300,1841171180,17050,17050,17050,17050,0
20230706,174200,1841171180,17050,17050,17050,17050,0
20230706,174100,1841171180,17050,17050,17050,17050,0
20230706,174000,1841171180,17050,17050,17050,17050,0
20230706,173900,1841171180,17050,17050,17050,17050,0
20230706,173800,1841171180,17050,17050,17050,17050,0
20230706,173700,1841171180,17050,17050,17050,17050,0
20230706,173600,1841171180,17050,17050,17050,17050,0
20230706,173500,1841171180,17050,17050,17050,17050,0
20230706,173400,1841171180,17050,17050,17050,17050,0
20230706,173300,1841171180,17050,17050,17050,17050,0
20230706,173200,1841171180,17050,17050,17050,17050,0
20230706,173100,1841171180,17050,17050,17050,17050,0
20230706,173000,1841171180,17050,17050,17050,17050,0
20230706,172900,1841171180,17050,17050,17050,17050,0
20230706,172800,1841171180,17050,17050,17050,17050,0
20230706,172700,1841171180,17050,17050,17050,17050,0
20230706,172600,1841171180,17050,17050,17050,17050,0
20230706,172500,1841171180,17050,17050,17050,17050,0
20230706,172400,1841171180,17050,17050,17050,17050,0
20230706,172300,1841171180,17050,17050,17050,17050,0
20230706,172200,1841171180,17050,17050,17050,17050,0
20230706,172100,1841171180,17050,17050,17050,17050,0
20230706,172000,1841171180,17050,17050,17050,17050,0
20230706,171900,1841171180,17050,17050,17050,17050,559
20230706,171800,1841171180,17050,17050,17050,17050,0
20230706,171700,1841171180,17050,17050,17050,17050,0
20230706,171600,1841171180,17050,17050,17050,17050,0
20230706,171500,1841171180,17050,17050,17050,17050,0
20230706,171400,1841171180,17050,17050,17050,17050,0
20230706,171300,1841171180,17050,17050,17050,17050,0
20230706,171200,1841171180,17050,17050,17050,17050,0
20230706,171100,1841171180,17050,17050,17050,17050,0
20230706,171000,1841171180,17050,17050,17050,17050,0
20230706,170900,1841171180,17050,17050,17050,17050,0
20230706,170800,1841171180,17050,17050,17050,17050,0
20230706,170700,1841171180,17050,17050,17050,17050,0
20230706,170600,1841171180,17050,17050,17050,17050,0
20230706,170500,1841171180,17050,17050,17050,17050,0
20230706,170400,1841171180,17050,17050,17050,17050,0
20230706,170300,1841171180,17050,17050,17050,17050,0
20230706,170200,1841171180,17050,17050,17050,17050,0
20230706,170100,1841171180,17050,17050,17050,17050,0
20230706,170000,1841171180,17050,17050,17050,17050,0
20230706,165900,1841171180,17050,17050,17050,17050,0
20230706,165800,1841171180,17050,17050,17050,17050,0
20230706,165700,1841171180,17050,17050,17050,17050,0
20230706,165600,1841171180,17050,17050,17050,17050,0
20230706,165500,1841171180,17050,17050,17050,17050,0
20230706,165400,1841171180,17050,17050,17050,17050,0
20230706,165300,1841171180,17050,17050,17050,17050,0
20230706,165200,1841171180,17050,17050,17050,17050,0
20230706,165100,1841171180,17050,17050,17050,17050,0
20230706,165000,1841171180,17050,17050,17050,17050,0
20230706,164900,1841171180,17050,17050,17050,17050,559
20230706,164800,1841171180,17050,17050,17050,17050,0
20230706,164700,1841171180,17050,17050,17050,17050,0
20230706,164600,1841171180,17050,17050,17050,17050,0
20230706,164500,1841171180,17050,17050,17050,17050,0
20230706,164400,1841171180,17050,17050,17050,17050,0
20230706,164300,1841171180,17050,17050,17050,17050,0
20230706,164200,1841171180,17050,17050,17050,17050,0
20230706,164100,1841171180,17050,17050,17050,17050,0
20230706,164000,1841171180,17050,17050,17050,17050,0
20230706,163900,1841171180,17050,17050,17050,17050,0
20230706,163800,1841171180,17050,17050,17050,17050,0
20230706,163700,1841171180,17050,17050,17050,17050,0
20230706,163600,1841171180,17050,17050,17050,17050,0
20230706,163500,1841171180,17050,17050,17050,17050,0
20230706,163400,1841171180,17050,17050,17050,17050,0
20230706,163300,1841171180,17050,17050,17050,17050,0
20230706,163200,1841171180,17050,17050,17050,17050,0
20230706,163100,1841171180,17050,17050,17050,17050,0
20230706,163000,1841171180,17050,17050,17050,17050,0
20230706,162900,1841171180,17050,17050,17050,17050,0
20230706,162800,1841171180,17050,17050,17050,17050,0
20230706,162700,1841171180,17050,17050,17050,17050,0
20230706,162600,1841171180,17050,17050,17050,17050,0
20230706,162500,1841171180,17050,17050,17050,17050,0
20230706,162400,1841171180,17050,17050,17050,17050,0
20230706,162300,1841171180,17050,17050,17050,17050,0
20230706,162200,1841171180,17050,17050,17050,17050,0
20230706,162100,1841171180,17050,17050,17050,17050,0
20230706,162000,1841171180,17050,17050,17050,17050,0
20230706,161900,1841171180,17050,17050,17050,17050,559
20230706,161800,1841171180,17050,17050,17050,17050,0
20230706,161700,1841171180,17050,17050,17050,17050,0
20230706,161600,1841171180,17050,17050,17050,17050,0
20230706,161500,1841171180,17050,17050,17050,17050,0
20230706,161400,1841171180,17050,17050,17050,17050,0
20230706,161300,1841171180,17050,17050,17050,17050,0
20230706,161200,1841171180,17050,17050,17050,17050,0
20230706,161100,1841171180,17050,17050,17050,17050,0
20230706,161000,1841171180,17050,17050,17050,17050,0
20230706,160900,1841171180,17050,17050,17050,17050,0
20230706,160800,1841171180,17050,17050,17050,17050,0
20230706,160700,1841171180,17050,17050,17050,17050,0
20230706,160600,1841171180,17050,17050,17050,17050,0
20230706,160500,1841171180,17050,17050,17050,17050,0
20230706,160400,1841171180,17050,17050,17050,17050,0
20230706,160300,1841171180,17050,17050,17050,17050,0
20230706,160200,1841171180,17050,17050,17050,17050,0
20230706,160100,1841171180,17050,17050,17050,17050,0
20230706,160000,1841171180,17050,17050,17050,17050,0
20230706,155900,1841171180,17050,17050,17050,17050,0
20230706,155800,1841171180,17050,17050,17050,17050,0
20230706,155700,1841171180,17050,17050,17050,17050,0
20230706,155600,1841171180,17050,17050,17050,17050,0
20230706,155500,1841171180,17050,17050,17050,17050,0
20230706,155400,1841171180,17050,17050,17050,17050,0
20230706,155300,1841171180,17050,17050,17050,17050,0
20230706,155200,1841171180,17050,17050,17050,17050,0
20230706,155100,1841171180,17050,17050,17050,17050,0
20230706,155000,1841171180,17050,17050,17050,17050,0
20230706,154900,1841171180,17050,17050,17050,17050,559
20230706,154800,1841171180,17050,17050,17050,17050,0
20230706,154700,1841171180,17050,17050,17050,17050,0
20230706,154600,1841171180,17050,17050,17050,17050,0
20230706,154500,1841171180,17050,17050,17050,17050,0
20230706,154400,1841171180,17050,17050,17050,17050,0
20230706,154300,1841171180,17050,17050,17050,17050,0
20230706,154200,1841171180,17050,17050,17050,17050,0
20230706,154100,1841171180,17050,17050,17050,17050,0
20230706,154000,1841171180,17050,17050,17050,17050,0
20230706,153900,1841171180,17050,17050,17050,17050,0
20230706,153800,1841171180,17050,17050,17050,17050,0
20230706,153700,1841171180,17050,17050,17050,17050,0
20230706,153600,1841171180,17050,17050,17050,17050,0
20230706,153500,1841171180,17050,17050,17050,17050,0
20230706,153400,1841171180,17050,17050,17050,17050,0
20230706,153300,1841171180,17050,17050,17050,17050,0
20230706,153200,1841171180,17050,17050,17050,17050,0
20230706,153100,1841171180,17050,17050,17050,17050,0
20230706,153000,1841171180,17050,17050,17050,17050,559
20230706,152900,1831640230,16880,16880,16880,16880,0
20230706,152800,1831640230,16880,16880,16880,16880,0
20230706,152700,1831640230,16880,16880,16880,16880,0
20230706,152600,1831640230,16880,16880,16880,16880,0
20230706,152500,1831640230,16880,16880,16880,16880,0
20230706,152400,1831640230,16880,16880,16880,16880,0
20230706,152300,1831640230,16880,16880,16880,16880,0
20230706,152200,1831640230,16880,16880,16880,16880,0
20230706,152100,1831640230,16880,16880,16880,16880,0
20230706,152000,1831640230,16880,16880,16880,16880,0
20230706,151900,1831640230,16880,16960,16960,16880,7
20230706,151800,1831521730,16970,16970,16970,16970,0
20230706,151700,1831521730,16970,16970,16970,16970,0
20230706,151600,1831521730,16970,16970,16970,16970,0
20230706,151500,1831521730,16970,16940,16970,16880,18
20230706,151400,1831217240,16940,16940,16940,16940,30
20230706,151300,1830709040,16880,16880,16880,16880,0
20230706,151200,1830709040,16880,16880,16880,16880,0
20230706,151100,1830709040,16880,16870,16880,16870,1294
20230706,151000,1808875570,16870,16870,16870,16870,129
20230706,150900,1806699340,16870,16880,16880,16870,35
20230706,150800,1806108610,16860,16860,16860,16860,0
20230706,150700,1806108610,16860,16860,16860,16850,196
20230706,150600,1802805910,16870,16900,16900,16860,168
20230706,150500,1799970080,16900,16910,16910,16900,132
20230706,150400,1797738890,16950,16950,16950,16950,1
20230706,150300,1797721940,16950,16910,16960,16910,39
20230706,150200,1797060740,16910,16930,16960,16910,104
20230706,150100,1795300780,16920,16920,16920,16920,0
20230706,150000,1795300780,16920,16930,17000,16920,655
20230706,145900,1784210840,16910,16910,16910,16910,0
20230706,145800,1784210840,16910,16930,16930,16910,257
20230706,145700,1779862940,16930,16940,16940,16930,40
20230706,145600,1779185450,16930,16920,16930,16920,239
20230706,145500,1775139370,16920,16980,16980,16920,421
20230706,145400,1768003980,16970,16980,16980,16970,108
20230706,145300,1766170930,17010,16980,17010,16980,80
20230706,145200,1764811630,16980,16980,16980,16980,40
20230706,145100,1764132430,16980,16990,16990,16980,117
20230706,145000,1762145100,16980,16980,16980,16980,1
20230706,144900,1762128120,16960,16960,16960,16960,0
20230706,144800,1762128120,16960,16960,16960,16960,30
20230706,144700,1761619320,16960,16990,17000,16960,308
20230706,144600,1756391890,16990,17030,17030,16990,362
20230706,144500,1750236030,17030,17070,17070,17020,669
20230706,144400,1738840090,17050,17050,17050,17050,50
20230706,144300,1737987590,17050,17050,17050,17050,30
20230706,144200,1737476090,17050,17040,17050,17040,61
20230706,144100,1736436540,17030,17030,17040,17030,16
20230706,144000,1736164050,17030,17030,17030,17030,111
20230706,143900,1734273720,17030,17030,17030,17030,48
20230706,143800,1733456280,17030,17030,17030,17030,66
20230706,143700,1732332300,17030,17030,17030,17030,30
20230706,143600,1731821400,17020,17000,17020,17000,15
20230706,143500,1731566200,17000,17000,17010,17000,52
20230706,143400,1730681750,17000,17040,17040,17000,101
20230706,143300,1728962650,17040,17050,17050,17040,47
20230706,143200,1728161760,17050,17060,17060,17050,79
20230706,143100,1726814300,17060,17070,17070,17040,136
20230706,143000,1724495530,17070,17060,17070,17060,79
20230706,142900,1723147500,17060,17060,17060,17060,34
20230706,142800,1722567460,17060,17060,17060,17060,30
20230706,142700,1722055660,17070,17070,17070,17070,61
20230706,142600,1721014390,17040,17040,17040,17040,0
20230706,142500,1721014390,17040,17050,17050,17040,97
20230706,142400,1719361210,17040,17040,17040,17040,59
20230706,142300,1718355850,17040,17040,17040,17040,50
20230706,142200,1717503850,17040,17040,17040,17040,41
20230706,142100,1716805210,17040,17110,17120,17040,1405
20230706,142000,1692813270,17110,17120,17120,17110,98
20230706,141900,1691135910,17100,17100,17100,17100,240
20230706,141800,1687031910,17100,17100,17100,17100,11
20230706,141700,1686843810,17080,17080,17080,17080,0
20230706,141600,1686843810,17080,17100,17100,17070,629
20230706,141500,1676097080,17110,17100,17110,17100,13
20230706,141400,1675874670,17090,17090,17090,17090,0
20230706,141300,1675874670,17090,17090,17090,17090,52
20230706,141200,1674985990,17090,17050,17090,17050,832
20230706,141100,1660790220,17050,17050,17060,17040,82
20230706,141000,1659392170,17050,17060,17060,17050,39
20230706,140900,1658726930,17060,17050,17060,17050,62
20230706,140800,1657669220,17050,17050,17050,17050,69
20230706,140700,1656492770,17050,17050,17050,17050,0
20230706,140600,1656492770,17050,17060,17060,17050,603
20230706,140500,1646211210,17060,17050,17060,17050,49
20230706,140400,1645375460,17050,17050,17060,17050,790
20230706,140300,1631905170,17050,17040,17050,17040,37
20230706,140200,1631274610,17030,17040,17040,17030,425
20230706,140100,1624034650,17050,17080,17080,17050,342
20230706,140000,1618201470,17090,17070,17090,17070,34
20230706,135900,1617620870,17070,17050,17070,17050,8
20230706,135800,1617484370,17050,17050,17050,17050,60
20230706,135700,1616461370,17050,17050,17050,17050,21
20230706,135600,1616103320,17050,17040,17050,17040,44
20230706,135500,1615353250,17030,17030,17030,17030,2
20230706,135400,1615319190,17030,17020,17030,17020,318
20230706,135300,1609906190,17030,17030,17030,17030,24
20230706,135200,1609497470,17030,17080,17080,17030,604
20230706,135100,1599201310,17080,17070,17080,17070,40
20230706,135000,1598518410,17080,17080,17100,17080,380
20230706,134900,1592023760,17080,17080,17080,17080,29
20230706,134800,1591528440,17060,17050,17070,17050,610
20230706,134700,1581125890,17040,17030,17040,17030,226
20230706,134600,1577276080,17030,17030,17030,17020,158
20230706,134500,1574585780,17030,17030,17030,17030,80
20230706,134400,1573223380,17030,17030,17030,17030,3
20230706,134300,1573172290,17020,16990,17020,16990,70
20230706,134200,1571981490,16960,16960,16960,16960,0
20230706,134100,1571981490,16960,16960,16960,16960,0
20230706,134000,1571981490,16960,17000,17000,16960,229
20230706,133900,1568093190,17000,17000,17000,17000,32
20230706,133800,1567549190,16970,16970,16970,16970,34
20230706,133700,1566972210,16950,16950,16950,16950,6
20230706,133600,1566870510,16950,16950,16950,16950,12
20230706,133500,1566667110,16910,16970,16970,16910,1070
20230706,133400,1548532400,16960,16980,16980,16960,121
20230706,133300,1546479530,16960,17010,17010,16960,61
20230706,133200,1545443530,17010,17010,17010,17010,30
20230706,133100,1544933230,17010,17040,17040,17010,324
20230706,133000,1539418890,17040,17060,17060,17020,1245
20230706,132900,1518222510,17060,17060,17060,17060,30
20230706,132800,1517710710,17050,17050,17050,17030,272
20230706,132700,1513073710,17020,17020,17020,17020,191
20230706,132600,1509822890,16980,16970,16980,16970,131
20230706,132500,1507598810,16960,16960,16960,16960,295
20230706,132400,1502595610,16940,16980,16980,16940,602
20230706,132300,1492393310,16980,16960,16980,16960,498
20230706,132200,1483942430,16960,16940,16960,16940,272
20230706,132100,1479329830,16950,16950,16950,16950,11
20230706,132000,1479143380,16950,16950,16950,16950,29
20230706,131900,1478651830,16930,16940,16940,16930,41
20230706,131800,1477957310,16950,16950,16950,16950,80
20230706,131700,1476601310,16950,17020,17020,16950,327
20230706,131600,1471046720,17030,17020,17030,17020,182
20230706,131500,1467947670,17030,17060,17060,17030,620
20230706,131400,1457386340,17040,17000,17040,17000,175
20230706,131300,1454406320,17000,16980,17000,16980,307
20230706,131200,1449189100,16980,16970,16980,16970,381
20230706,131100,1442720420,16970,16980,16980,16970,60
20230706,131000,1441701920,16950,16950,16950,16950,0
20230706,130900,1441701920,16950,16960,16960,16950,89
20230706,130800,1440193080,16950,16950,16950,16950,0
20230706,130700,1440193080,16950,16960,16960,16950,62
20230706,130600,1439141770,16970,16990,16990,16970,201
20230706,130500,1435729580,16980,17000,17000,16980,121
20230706,130400,1433674410,17000,17000,17000,17000,49
20230706,130300,1432841410,17010,17010,17010,16980,101
20230706,130200,1431125230,17010,17000,17010,17000,208
20230706,130100,1427588730,17010,17030,17040,17010,789
20230706,130000,1414155410,17040,17070,17070,17040,460
20230706,125900,1406311320,17080,17090,17110,17080,335
20230706,125800,1400587730,17100,17110,17110,17100,30
20230706,125700,1400074480,17120,17110,17130,17110,118
20230706,125600,1398054180,17100,17100,17100,17100,3
20230706,125500,1398002880,17100,17110,17110,17100,84
20230706,125400,1396565670,17100,17090,17100,17090,5
20230706,125300,1396480210,17090,17110,17110,17080,93
20230706,125200,1394890440,17110,17110,17120,17110,37
20230706,125100,1394257080,17110,17130,17140,17110,106
20230706,125000,1392441470,17140,17140,17140,17140,0
20230706,124900,1392441470,17140,17120,17140,17090,120
20230706,124800,1390386980,17120,17130,17140,17110,36
20230706,124700,1389770180,17100,17090,17100,17090,31
20230706,124600,1389240100,17090,17090,17090,17080,64
20230706,124500,1388146540,17090,17140,17170,17090,961
20230706,124400,1371708680,17130,17130,17130,17130,0
20230706,124300,1371708680,17130,17150,17150,17130,158
20230706,124200,1369002000,17180,17190,17200,17180,231
20230706,124100,1365031330,17200,17210,17210,17190,83
20230706,124000,1363603640,17210,17210,17210,17210,64
20230706,123900,1362502200,17260,17200,17260,17200,500
20230706,123800,1353889310,17170,17170,17170,17160,268
20230706,123700,1349287760,17170,17150,17170,17150,15
20230706,123600,1349030430,17150,17130,17150,17130,121
20230706,123500,1346955630,17130,17100,17130,17100,185
20230706,123400,1343790570,17100,17140,17140,17100,210
20230706,123300,1340195540,17130,17150,17150,17120,609
20230706,123200,1329765030,17150,17170,17170,17150,84
20230706,123100,1328323390,17170,17150,17170,17150,46
20230706,123000,1327534060,17180,17210,17210,17130,395
20230706,122900,1320753090,17210,17210,17210,17210,1
20230706,122800,1320735880,17220,17210,17230,17210,36
20230706,122700,1320116000,17210,17200,17220,17200,107
20230706,122600,1318273980,17200,17200,17210,17200,35
20230706,122500,1317671670,17190,17190,17190,17190,5
20230706,122400,1317585720,17200,17230,17230,17190,86
20230706,122300,1316105080,17220,17240,17240,17220,62
20230706,122200,1315036360,17250,17240,17250,17240,38
20230706,122100,1314380940,17240,17240,17250,17230,198
20230706,122000,1310966420,17250,17250,17250,17250,30
20230706,121900,1310448920,17240,17240,17240,17240,142
20230706,121800,1308000840,17230,17230,17230,17230,1
20230706,121700,1307983610,17230,17230,17230,17230,108
20230706,121600,1306122770,17230,17230,17230,17230,30
20230706,121500,1305605870,17230,17230,17230,17230,50
20230706,121400,1304744370,17200,17200,17200,17200,1
20230706,121300,1304727170,17190,17190,17190,17190,31
20230706,121200,1304194280,17190,17190,17190,17190,40
20230706,121100,1303506680,17190,17190,17190,17190,80
20230706,121000,1302131480,17190,17190,17190,17190,30
20230706,120900,1301615780,17190,17190,17190,17190,40
20230706,120800,1300928180,17180,17220,17220,17180,100
20230706,120700,1299209740,17230,17260,17260,17220,481
20230706,120600,1290916720,17260,17270,17280,17260,117
20230706,120500,1288896490,17290,17290,17290,17290,0
20230706,120400,1288896490,17290,17300,17300,17290,276
20230706,120300,1284124150,17300,17300,17300,17300,11
20230706,120200,1283933850,17300,17310,17310,17290,185
20230706,120100,1280732830,17320,17320,17320,17320,9
20230706,120000,1280576950,17320,17300,17320,17300,109
20230706,115900,1278690270,17300,17300,17300,17300,30
20230706,115800,1278171270,17300,17300,17300,17300,106
20230706,115700,1276337470,17300,17300,17300,17300,5
20230706,115600,1276250970,17270,17270,17270,17270,59
20230706,115500,1275232040,17270,17270,17270,17270,35
20230706,115400,1274627590,17270,17260,17270,17260,41
20230706,115300,1273919530,17260,17260,17260,17260,30
20230706,115200,1273401730,17260,17260,17260,17260,50
20230706,115100,1272538730,17260,17260,17260,17260,41
20230706,115000,1271831070,17250,17260,17260,17250,97
20230706,114900,1270157020,17260,17260,17260,17260,31
20230706,114800,1269621960,17260,17260,17270,17260,40
20230706,114700,1268931450,17250,17310,17310,17250,792
20230706,114600,1255252400,17320,17310,17320,17310,41
20230706,114500,1254542370,17310,17310,17310,17300,109
20230706,114400,1252655600,17310,17330,17340,17310,129
20230706,114300,1250420030,17330,17330,17340,17330,40
20230706,114200,1249726530,17330,17320,17330,17320,7
20230706,114100,1249605280,17310,17340,17340,17310,103
20230706,114000,1247819830,17340,17340,17340,17330,72
20230706,113900,1246571490,17350,17370,17370,17350,111
20230706,113800,1244645410,17370,17380,17380,17370,85
20230706,113700,1243168670,17370,17370,17370,17370,1
20230706,113600,1243151300,17380,17380,17380,17380,46
20230706,113500,1242351820,17380,17380,17380,17380,231
20230706,113400,1238337040,17380,17380,17380,17380,228
20230706,113300,1234374400,17380,17390,17390,17380,483
20230706,113200,1225977160,17390,17380,17390,17380,253
20230706,113100,1221577510,17370,17380,17390,17370,601
20230706,113000,1211133130,17380,17370,17380,17370,61
20230706,112900,1210072960,17380,17350,17380,17350,1115
20230706,112800,1190726390,17350,17340,17350,17330,147
20230706,112700,1188176450,17330,17330,17330,17330,202
20230706,112600,1184675790,17330,17290,17330,17290,452
20230706,112500,1176846030,17290,17250,17290,17250,1157
20230706,112400,1156878320,17240,17200,17240,17200,1195
20230706,112300,1136298770,17200,17210,17210,17200,199
20230706,112200,1132875680,17210,17210,17210,17210,81
20230706,112100,1131481670,17230,17210,17230,17210,90
20230706,112000,1129931380,17200,17190,17200,17190,658
20230706,111900,1118615360,17190,17190,17190,17190,258
20230706,111800,1114180340,17180,17160,17180,17160,58
20230706,111700,1113183940,17160,17160,17160,17160,255
20230706,111600,1108808140,17180,17180,17180,17180,0
20230706,111500,1108808140,17180,17180,17180,17180,0
20230706,111400,1108808140,17180,17190,17190,17180,745
20230706,111300,1096006820,17190,17190,17190,17190,5
20230706,111200,1095920870,17200,17200,17200,17200,0
20230706,111100,1095920870,17200,17200,17200,17200,188
20230706,111000,1092687270,17200,17160,17200,17160,32
20230706,110900,1092138090,17160,17160,17160,17150,129
20230706,110800,1089924620,17180,17200,17200,17160,455
20230706,110700,1082099430,17200,17200,17200,17200,587
20230706,110600,1072003030,17210,17220,17220,17210,12
20230706,110500,1071796400,17210,17230,17230,17210,664
20230706,110400,1060355770,17230,17230,17230,17230,30
20230706,110300,1059838870,17260,17230,17300,17200,272
20230706,110200,1055147350,17210,17170,17210,17170,4030
20230706,110100,985832120,17170,17230,17230,17170,48
20230706,110000,985006420,17240,17250,17260,17240,389
20230706,105900,978298950,17290,17300,17300,17290,870
20230706,105800,963251240,17300,17310,17310,17300,4
20230706,105700,963182030,17310,17310,17310,17310,10
20230706,105600,963008930,17300,17320,17320,17300,75
20230706,105500,961711080,17320,17320,17350,17320,625
20230706,105400,950870820,17320,17300,17320,17300,107
20230706,105300,949019640,17300,17300,17300,17300,7
20230706,105200,948898540,17290,17290,17290,17290,25
20230706,105100,948466290,17290,17320,17330,17290,145
20230706,105000,945957670,17320,17340,17340,17320,548
20230706,104900,936455830,17350,17340,17350,17340,285
20230706,104800,931511380,17340,17350,17350,17340,328
20230706,104700,925820700,17340,17350,17350,17340,20
20230706,104600,925473710,17340,17340,17340,17340,0
20230706,104500,925473710,17340,17340,17340,17340,11
20230706,104400,925282970,17350,17350,17350,17350,0
20230706,104300,925282970,17350,17350,17350,17320,57
20230706,104200,924294410,17350,17330,17350,17320,65
20230706,104100,923167430,17320,17390,17390,17320,206
20230706,104000,919591350,17390,17420,17420,17390,768
20230706,103900,906222530,17400,17400,17410,17400,1123
20230706,103800,886673050,17410,17290,17410,17290,2320
20230706,103700,846338900,17250,17290,17300,17250,724
20230706,103600,833838790,17280,17280,17280,17280,423
20230706,103500,826529350,17280,17340,17340,17250,1017
20230706,103400,808981220,17310,17350,17350,17310,62
20230706,103300,807905890,17350,17350,17380,17310,702
20230706,103200,795736870,17390,17340,17390,17340,33
20230706,103100,795163050,17390,17390,17400,17340,1689
20230706,103000,765783070,17390,17400,17400,17390,51
20230706,102900,764895680,17410,17360,17410,17360,1511
20230706,102800,738600160,17370,17380,17390,17370,1096
20230706,102700,719558400,17380,17380,17380,17370,751
20230706,102600,706506820,17370,17360,17370,17350,562
20230706,102500,696745200,17360,17350,17360,17350,1238
20230706,102400,675263540,17350,17330,17350,17320,682
20230706,102300,663438320,17330,17250,17330,17250,1516
20230706,102200,637208700,17250,17220,17270,17220,931
20230706,102100,621151950,17220,17230,17260,17220,684
20230706,102000,609358170,17240,17190,17250,17190,2775
20230706,101900,561573300,17180,17110,17180,17110,1374
20230706,101800,538005650,17100,17080,17110,17080,1229
20230706,101700,516991790,17080,17150,17150,17080,1336
20230706,101600,494123020,17150,17020,17150,17020,4032
20230706,101500,425278070,17030,16950,17030,16950,1061
20230706,101400,407257300,16960,16930,16960,16900,431
20230706,101300,399965990,16960,16930,16960,16930,149
20230706,101200,397440580,16920,16910,16920,16910,202
20230706,101100,394023740,16920,16910,16920,16910,458
20230706,101000,386277780,16900,16900,16910,16860,1802
20230706,100900,355827230,16900,16900,16900,16900,42
20230706,100800,355117430,16920,16890,16920,16890,1025
20230706,100700,337795780,16860,16860,16860,16860,4
20230706,100600,337728340,16860,16840,16860,16840,145
20230706,100500,335284100,16830,16830,16840,16830,72
20230706,100400,334071650,16810,16810,16810,16810,10
20230706,100300,333903550,16810,16810,16810,16810,22
20230706,100200,333533730,16820,16820,16820,16820,1
20230706,100100,333516910,16830,16790,16830,16790,197
20230706,100000,330201480,16760,16760,16760,16760,3
20230706,095900,330151200,16760,16760,16840,16760,32
20230706,095800,329612560,16730,16750,16750,16730,120
20230706,095700,327604820,16750,16760,16760,16750,272
20230706,095600,323048320,16760,16780,16780,16760,33
20230706,095500,322495040,16750,16780,16780,16750,201
20230706,095400,319128170,16780,16810,16840,16780,7
20230706,095300,319010590,16850,16810,16850,16810,2
20230706,095200,318976930,16790,16790,16790,16790,0
20230706,095100,318976930,16790,16790,16790,16790,23
20230706,095000,318590760,16820,16840,16840,16820,432
20230706,094900,311316410,16820,16820,16820,16820,0
20230706,094800,311316410,16820,16820,16820,16820,192
20230706,094700,308086970,16820,16770,16840,16770,67
20230706,094600,306958780,16770,16750,16850,16750,1450
20230706,094500,282532090,16780,16780,16780,16780,117
20230706,094400,280568830,16780,16760,16780,16760,2
20230706,094300,280535290,16750,16750,16750,16750,1
20230706,094200,280518540,16750,16740,16750,16740,102
20230706,094100,278811050,16730,16730,16730,16730,1
20230706,094000,278794320,16720,16720,16720,16720,12
20230706,093900,278593680,16720,16720,16720,16720,2
20230706,093800,278560240,16710,16710,16710,16710,0
20230706,093700,278560240,16710,16740,16850,16670,635
20230706,093600,267881100,16850,16590,16850,16580,3675
20230706,093500,206118640,16610,16610,16610,16610,0
20230706,093400,206118640,16610,16610,16610,16610,1
20230706,093300,206102030,16570,16570,16570,16570,0
20230706,093200,206102030,16570,16630,16650,16570,600
20230706,093100,196114110,16590,16590,16590,16590,1
20230706,093000,196097520,16570,16570,16570,16560,119
20230706,092900,194125700,16560,16580,16580,16560,141
20230706,092800,191787940,16580,16580,16580,16580,5
20230706,092700,191705040,16580,16580,16580,16580,2
20230706,092600,191671880,16550,16550,16550,16550,0
20230706,092500,191671880,16550,16550,16550,16550,202
20230706,092400,188328780,16550,16550,16550,16550,138
20230706,092300,186044880,16550,16610,16650,16550,1477
20230706,092200,161592800,16640,16590,16640,16590,33
20230706,092100,161044930,16600,16590,16600,16590,12
20230706,092000,160845830,16590,16590,16590,16590,199
20230706,091900,157544420,16600,16590,16600,16590,2
20230706,091800,157511230,16600,16580,16600,16580,30
20230706,091700,157013250,16580,16550,16580,16540,42
20230706,091600,156317370,16550,16570,16580,16540,242
20230706,091500,152313000,16570,16570,16570,16550,102
20230706,091400,150624750,16570,16570,16570,16570,31
20230706,091300,150111080,16570,16730,16730,16550,854
20230706,091200,135968690,16860,16860,16860,16860,0
20230706,091100,135968690,16860,16680,16860,16680,3
20230706,091000,135918470,16560,16560,16560,16560,119
20230706,090900,133947830,16540,16570,16600,16530,912
20230706,090800,118849040,16590,16640,16640,16590,551
20230706,090700,109707450,16600,16720,16720,16600,1623
20230706,090600,82668520,16750,16690,16750,16670,726
20230706,090500,70562490,16700,16770,16770,16700,2357
20230706,090400,31158230,16770,16840,16840,16770,658
20230706,090300,20102160,16870,16870,16870,16870,1
20230706,090200,20085290,16900,16900,16900,16900,0
20230706,090100,20085290,16900,16900,16910,16900,630
20230706,090000,9438200,17000,17100,17100,17000,552