stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194800,15099408930,17000,17000,17000,17000,12040
20230705,194700,15099408930,17000,17000,17000,17000,0
20230705,194600,15099408930,17000,17000,17000,17000,0
20230705,194500,15099408930,17000,17000,17000,17000,0
20230705,194400,15099408930,17000,17000,17000,17000,0
20230705,194300,15099408930,17000,17000,17000,17000,0
20230705,194200,15099408930,17000,17000,17000,17000,0
20230705,194100,15099408930,17000,17000,17000,17000,0
20230705,194000,15099408930,17000,17000,17000,17000,0
20230705,193900,15099408930,17000,17000,17000,17000,0
20230705,193800,15099408930,17000,17000,17000,17000,0
20230705,193700,15099408930,17000,17000,17000,17000,0
20230705,193600,15099408930,17000,17000,17000,17000,0
20230705,193500,15099408930,17000,17000,17000,17000,0
20230705,193400,15099408930,17000,17000,17000,17000,0
20230705,193300,15099408930,17000,17000,17000,17000,0
20230705,193200,15099408930,17000,17000,17000,17000,0
20230705,193100,15099408930,17000,17000,17000,17000,0
20230705,193000,15099408930,17000,17000,17000,17000,0
20230705,192900,15099408930,17000,17000,17000,17000,0
20230705,192800,15099408930,17000,17000,17000,17000,0
20230705,192700,15099408930,17000,17000,17000,17000,0
20230705,192600,15099408930,17000,17000,17000,17000,0
20230705,192500,15099408930,17000,17000,17000,17000,0
20230705,192400,15099408930,17000,17000,17000,17000,0
20230705,192300,15099408930,17000,17000,17000,17000,0
20230705,192200,15099408930,17000,17000,17000,17000,0
20230705,192100,15099408930,17000,17000,17000,17000,0
20230705,192000,15099408930,17000,17000,17000,17000,0
20230705,191900,15099408930,17000,17000,17000,17000,0
20230705,191800,15099408930,17000,17000,17000,17000,12040
20230705,191700,15099408930,17000,17000,17000,17000,0
20230705,191600,15099408930,17000,17000,17000,17000,0
20230705,191500,15099408930,17000,17000,17000,17000,0
20230705,191400,15099408930,17000,17000,17000,17000,0
20230705,191300,15099408930,17000,17000,17000,17000,0
20230705,191200,15099408930,17000,17000,17000,17000,0
20230705,191100,15099408930,17000,17000,17000,17000,0
20230705,191000,15099408930,17000,17000,17000,17000,0
20230705,190900,15099408930,17000,17000,17000,17000,0
20230705,190800,15099408930,17000,17000,17000,17000,0
20230705,190700,15099408930,17000,17000,17000,17000,0
20230705,190600,15099408930,17000,17000,17000,17000,0
20230705,190500,15099408930,17000,17000,17000,17000,0
20230705,190400,15099408930,17000,17000,17000,17000,0
20230705,190300,15099408930,17000,17000,17000,17000,0
20230705,190200,15099408930,17000,17000,17000,17000,0
20230705,190100,15099408930,17000,17000,17000,17000,0
20230705,190000,15099408930,17000,17000,17000,17000,0
20230705,185900,15099408930,17000,17000,17000,17000,0
20230705,185800,15099408930,17000,17000,17000,17000,0
20230705,185700,15099408930,17000,17000,17000,17000,0
20230705,185600,15099408930,17000,17000,17000,17000,0
20230705,185500,15099408930,17000,17000,17000,17000,0
20230705,185400,15099408930,17000,17000,17000,17000,0
20230705,185300,15099408930,17000,17000,17000,17000,0
20230705,185200,15099408930,17000,17000,17000,17000,0
20230705,185100,15099408930,17000,17000,17000,17000,0
20230705,185000,15099408930,17000,17000,17000,17000,0
20230705,184900,15099408930,17000,17000,17000,17000,0
20230705,184800,15099408930,17000,17000,17000,17000,12040
20230705,184700,15099408930,17000,17000,17000,17000,0
20230705,184600,15099408930,17000,17000,17000,17000,0
20230705,184500,15099408930,17000,17000,17000,17000,0
20230705,184400,15099408930,17000,17000,17000,17000,0
20230705,184300,15099408930,17000,17000,17000,17000,0
20230705,184200,15099408930,17000,17000,17000,17000,0
20230705,184100,15099408930,17000,17000,17000,17000,0
20230705,184000,15099408930,17000,17000,17000,17000,0
20230705,183900,15099408930,17000,17000,17000,17000,0
20230705,183800,15099408930,17000,17000,17000,17000,0
20230705,183700,15099408930,17000,17000,17000,17000,0
20230705,183600,15099408930,17000,17000,17000,17000,0
20230705,183500,15099408930,17000,17000,17000,17000,0
20230705,183400,15099408930,17000,17000,17000,17000,0
20230705,183300,15099408930,17000,17000,17000,17000,0
20230705,183200,15099408930,17000,17000,17000,17000,0
20230705,183100,15099408930,17000,17000,17000,17000,0
20230705,183000,15099408930,17000,17000,17000,17000,0
20230705,182900,15099408930,17000,17000,17000,17000,0
20230705,182800,15099408930,17000,17000,17000,17000,0
20230705,182700,15099408930,17000,17000,17000,17000,0
20230705,182600,15099408930,17000,17000,17000,17000,0
20230705,182500,15099408930,17000,17000,17000,17000,0
20230705,182400,15099408930,17000,17000,17000,17000,0
20230705,182300,15099408930,17000,17000,17000,17000,0
20230705,182200,15099408930,17000,17000,17000,17000,0
20230705,182100,15099408930,17000,17000,17000,17000,0
20230705,182000,15099408930,17000,17000,17000,17000,0
20230705,181900,15099408930,17000,17000,17000,17000,0
20230705,181800,15099408930,17000,17000,17000,17000,12040
20230705,181700,15099408930,17000,17000,17000,17000,0
20230705,181600,15099408930,17000,17000,17000,17000,0
20230705,181500,15099408930,17000,17000,17000,17000,0
20230705,181400,15099408930,17000,17000,17000,17000,0
20230705,181300,15099408930,17000,17000,17000,17000,0
20230705,181200,15099408930,17000,17000,17000,17000,0
20230705,181100,15099408930,17000,17000,17000,17000,0
20230705,181000,15099408930,17000,17000,17000,17000,0
20230705,180900,15099408930,17000,17000,17000,17000,0
20230705,180800,15099408930,17000,17000,17000,17000,0
20230705,180700,15099408930,17000,17000,17000,17000,0
20230705,180600,15099408930,17000,17000,17000,17000,0
20230705,180500,15099408930,17000,17000,17000,17000,0
20230705,180400,15099408930,17000,17000,17000,17000,0
20230705,180300,15099408930,17000,17000,17000,17000,0
20230705,180200,15099408930,17000,17000,17000,17000,0
20230705,180100,15099408930,17000,17000,17000,17000,0
20230705,180000,15099408930,17000,17000,17000,17000,0
20230705,175900,15099408930,17000,17000,17000,17000,0
20230705,175800,15099408930,17000,17000,17000,17000,0
20230705,175700,15099408930,17000,17000,17000,17000,0
20230705,175600,15099408930,17000,17000,17000,17000,0
20230705,175500,15099408930,17000,17000,17000,17000,0
20230705,175400,15099408930,17000,17000,17000,17000,0
20230705,175300,15099408930,17000,17000,17000,17000,0
20230705,175200,15099408930,17000,17000,17000,17000,0
20230705,175100,15099408930,17000,17000,17000,17000,0
20230705,175000,15099408930,17000,17000,17000,17000,0
20230705,174900,15099408930,17000,17000,17000,17000,0
20230705,174800,15099408930,17000,17000,17000,17000,12040
20230705,174700,15099408930,17000,17000,17000,17000,0
20230705,174600,15099408930,17000,17000,17000,17000,0
20230705,174500,15099408930,17000,17000,17000,17000,0
20230705,174400,15099408930,17000,17000,17000,17000,0
20230705,174300,15099408930,17000,17000,17000,17000,0
20230705,174200,15099408930,17000,17000,17000,17000,0
20230705,174100,15099408930,17000,17000,17000,17000,0
20230705,174000,15099408930,17000,17000,17000,17000,0
20230705,173900,15099408930,17000,17000,17000,17000,0
20230705,173800,15099408930,17000,17000,17000,17000,0
20230705,173700,15099408930,17000,17000,17000,17000,0
20230705,173600,15099408930,17000,17000,17000,17000,0
20230705,173500,15099408930,17000,17000,17000,17000,0
20230705,173400,15099408930,17000,17000,17000,17000,0
20230705,173300,15099408930,17000,17000,17000,17000,0
20230705,173200,15099408930,17000,17000,17000,17000,0
20230705,173100,15099408930,17000,17000,17000,17000,0
20230705,173000,15099408930,17000,17000,17000,17000,0
20230705,172900,15099408930,17000,17000,17000,17000,0
20230705,172800,15099408930,17000,17000,17000,17000,0
20230705,172700,15099408930,17000,17000,17000,17000,0
20230705,172600,15099408930,17000,17000,17000,17000,0
20230705,172500,15099408930,17000,17000,17000,17000,0
20230705,172400,15099408930,17000,17000,17000,17000,0
20230705,172300,15099408930,17000,17000,17000,17000,0
20230705,172200,15099408930,17000,17000,17000,17000,0
20230705,172100,15099408930,17000,17000,17000,17000,0
20230705,172000,15099408930,17000,17000,17000,17000,0
20230705,171900,15099408930,17000,17000,17000,17000,0
20230705,171800,15099408930,17000,17000,17000,17000,12040
20230705,171700,15099408930,17000,17000,17000,17000,0
20230705,171600,15099408930,17000,17000,17000,17000,0
20230705,171500,15099408930,17000,17000,17000,17000,0
20230705,171400,15099408930,17000,17000,17000,17000,0
20230705,171300,15099408930,17000,17000,17000,17000,0
20230705,171200,15099408930,17000,17000,17000,17000,0
20230705,171100,15099408930,17000,17000,17000,17000,0
20230705,171000,15099408930,17000,17000,17000,17000,0
20230705,170900,15099408930,17000,17000,17000,17000,0
20230705,170800,15099408930,17000,17000,17000,17000,0
20230705,170700,15099408930,17000,17000,17000,17000,0
20230705,170600,15099408930,17000,17000,17000,17000,0
20230705,170500,15099408930,17000,17000,17000,17000,0
20230705,170400,15099408930,17000,17000,17000,17000,0
20230705,170300,15099408930,17000,17000,17000,17000,0
20230705,170200,15099408930,17000,17000,17000,17000,0
20230705,170100,15099408930,17000,17000,17000,17000,0
20230705,170000,15099408930,17000,17000,17000,17000,0
20230705,165900,15099408930,17000,17000,17000,17000,0
20230705,165800,15099408930,17000,17000,17000,17000,0
20230705,165700,15099408930,17000,17000,17000,17000,0
20230705,165600,15099408930,17000,17000,17000,17000,0
20230705,165500,15099408930,17000,17000,17000,17000,0
20230705,165400,15099408930,17000,17000,17000,17000,0
20230705,165300,15099408930,17000,17000,17000,17000,0
20230705,165200,15099408930,17000,17000,17000,17000,0
20230705,165100,15099408930,17000,17000,17000,17000,0
20230705,165000,15099408930,17000,17000,17000,17000,0
20230705,164900,15099408930,17000,17000,17000,17000,0
20230705,164800,15099408930,17000,17000,17000,17000,12040
20230705,164700,15099408930,17000,17000,17000,17000,0
20230705,164600,15099408930,17000,17000,17000,17000,0
20230705,164500,15099408930,17000,17000,17000,17000,0
20230705,164400,15099408930,17000,17000,17000,17000,0
20230705,164300,15099408930,17000,17000,17000,17000,0
20230705,164200,15099408930,17000,17000,17000,17000,0
20230705,164100,15099408930,17000,17000,17000,17000,0
20230705,164000,15099408930,17000,17000,17000,17000,0
20230705,163900,15099408930,17000,17000,17000,17000,0
20230705,163800,15099408930,17000,17000,17000,17000,0
20230705,163700,15099408930,17000,17000,17000,17000,0
20230705,163600,15099408930,17000,17000,17000,17000,0
20230705,163500,15099408930,17000,17000,17000,17000,0
20230705,163400,15099408930,17000,17000,17000,17000,0
20230705,163300,15099408930,17000,17000,17000,17000,0
20230705,163200,15099408930,17000,17000,17000,17000,0
20230705,163100,15099408930,17000,17000,17000,17000,0
20230705,163000,15099408930,17000,17000,17000,17000,0
20230705,162900,15099408930,17000,17000,17000,17000,0
20230705,162800,15099408930,17000,17000,17000,17000,0
20230705,162700,15099408930,17000,17000,17000,17000,0
20230705,162600,15099408930,17000,17000,17000,17000,0
20230705,162500,15099408930,17000,17000,17000,17000,0
20230705,162400,15099408930,17000,17000,17000,17000,0
20230705,162300,15099408930,17000,17000,17000,17000,0
20230705,162200,15099408930,17000,17000,17000,17000,0
20230705,162100,15099408930,17000,17000,17000,17000,0
20230705,162000,15099408930,17000,17000,17000,17000,0
20230705,161900,15099408930,17000,17000,17000,17000,0
20230705,161800,15099408930,17000,17000,17000,17000,12040
20230705,161700,15099408930,17000,17000,17000,17000,0
20230705,161600,15099408930,17000,17000,17000,17000,0
20230705,161500,15099408930,17000,17000,17000,17000,0
20230705,161400,15099408930,17000,17000,17000,17000,0
20230705,161300,15099408930,17000,17000,17000,17000,0
20230705,161200,15099408930,17000,17000,17000,17000,0
20230705,161100,15099408930,17000,17000,17000,17000,0
20230705,161000,15099408930,17000,17000,17000,17000,0
20230705,160900,15099408930,17000,17000,17000,17000,0
20230705,160800,15099408930,17000,17000,17000,17000,0
20230705,160700,15099408930,17000,17000,17000,17000,0
20230705,160600,15099408930,17000,17000,17000,17000,0
20230705,160500,15099408930,17000,17000,17000,17000,0
20230705,160400,15099408930,17000,17000,17000,17000,0
20230705,160300,15099408930,17000,17000,17000,17000,0
20230705,160200,15099408930,17000,17000,17000,17000,0
20230705,160100,15099408930,17000,17000,17000,17000,0
20230705,160000,15099408930,17000,17000,17000,17000,0
20230705,155900,15099408930,17000,17000,17000,17000,0
20230705,155800,15099408930,17000,17000,17000,17000,0
20230705,155700,15099408930,17000,17000,17000,17000,0
20230705,155600,15099408930,17000,17000,17000,17000,0
20230705,155500,15099408930,17000,17000,17000,17000,0
20230705,155400,15099408930,17000,17000,17000,17000,0
20230705,155300,15099408930,17000,17000,17000,17000,0
20230705,155200,15099408930,17000,17000,17000,17000,0
20230705,155100,15099408930,17000,17000,17000,17000,0
20230705,155000,15099408930,17000,17000,17000,17000,0
20230705,154900,15099408930,17000,17000,17000,17000,0
20230705,154800,15099408930,17000,17000,17000,17000,12040
20230705,154700,15099408930,17000,17000,17000,17000,0
20230705,154600,15099408930,17000,17000,17000,17000,0
20230705,154500,15099408930,17000,17000,17000,17000,0
20230705,154400,15099408930,17000,17000,17000,17000,0
20230705,154300,15099408930,17000,17000,17000,17000,0
20230705,154200,15099408930,17000,17000,17000,17000,0
20230705,154100,15099408930,17000,17000,17000,17000,0
20230705,154000,15099408930,17000,17000,17000,17000,0
20230705,153900,15099408930,17000,17000,17000,17000,0
20230705,153800,15099408930,17000,17000,17000,17000,0
20230705,153700,15099408930,17000,17000,17000,17000,0
20230705,153600,15099408930,17000,17000,17000,17000,0
20230705,153500,15099408930,17000,17000,17000,17000,0
20230705,153400,15099408930,17000,17000,17000,17000,0
20230705,153300,15099408930,17000,17000,17000,17000,0
20230705,153200,15099408930,17000,17000,17000,17000,0
20230705,153100,15099408930,17000,17000,17000,17000,0
20230705,153000,15099408930,17000,17000,17000,17000,12040
20230705,152900,14894728930,17050,17050,17050,17050,0
20230705,152800,14894728930,17050,17050,17050,17050,0
20230705,152700,14894728930,17050,17050,17050,17050,0
20230705,152600,14894728930,17050,17050,17050,17050,0
20230705,152500,14894728930,17050,17050,17050,17050,0
20230705,152400,14894728930,17050,17050,17050,17050,0
20230705,152300,14894728930,17050,17050,17050,17050,0
20230705,152200,14894728930,17050,17050,17050,17050,0
20230705,152100,14894728930,17050,17050,17050,17050,0
20230705,152000,14894728930,17050,17050,17050,17050,0
20230705,151900,14894728930,17050,17150,17150,17050,803
20230705,151800,14881010880,17080,17050,17160,17050,627
20230705,151700,14870315770,17050,17180,17180,17050,1428
20230705,151600,14845905640,17170,17240,17240,17170,2660
20230705,151500,14800166770,17240,17240,17300,17210,2487
20230705,151400,14757195280,17240,17160,17240,17110,5159
20230705,151300,14668588560,17160,17000,17180,17000,4432
20230705,151200,14592849840,17040,16910,17050,16910,14527
20230705,151100,14345999710,16920,16890,16920,16880,2765
20230705,151000,14299247810,16900,16950,16960,16900,2169
20230705,150900,14262555680,16960,16850,16960,16850,3015
20230705,150800,14211633970,16850,16800,16850,16800,2469
20230705,150700,14170092770,16820,16800,16820,16800,1335
20230705,150600,14147655370,16790,16790,16790,16780,781
20230705,150500,14134542920,16780,16810,16810,16780,1622
20230705,150400,14107286100,16820,16830,16840,16820,2866
20230705,150300,14059035160,16850,16690,16850,16690,3831
20230705,150200,13994727530,16690,16690,16700,16690,1052
20230705,150100,13977159270,16690,16710,16720,16690,1487
20230705,150000,13952315870,16710,16710,16710,16690,795
20230705,145900,13939037360,16710,16690,16710,16690,871
20230705,145800,13924492250,16690,16700,16700,16690,1896
20230705,145700,13892832170,16700,16710,16720,16690,2032
20230705,145600,13858889170,16710,16720,16720,16700,737
20230705,145500,13846576150,16720,16700,16720,16700,1405
20230705,145400,13823102230,16710,16760,16770,16710,4127
20230705,145300,13753985850,16760,16770,16770,16760,672
20230705,145200,13742718940,16760,16700,16760,16700,951
20230705,145100,13726813920,16690,16710,16720,16690,1199
20230705,145000,13706792920,16710,16730,16750,16710,1558
20230705,144900,13680731040,16740,16730,16740,16730,1192
20230705,144800,13660778760,16750,16740,16750,16730,863
20230705,144700,13646330800,16740,16730,16750,16730,569
20230705,144600,13636805200,16740,16710,16740,16710,1629
20230705,144500,13609574660,16710,16700,16720,16700,448
20230705,144400,13602090550,16700,16720,16730,16690,1125
20230705,144300,13583300380,16730,16690,16730,16690,1307
20230705,144200,13561474830,16690,16700,16700,16690,1505
20230705,144100,13536355780,16710,16700,16720,16700,461
20230705,144000,13528652280,16700,16750,16750,16660,1538
20230705,143900,13502926230,16760,16790,16800,16760,2999
20230705,143800,13452612420,16800,16810,16810,16780,1595
20230705,143700,13425812860,16800,16800,16810,16780,2085
20230705,143600,13390793810,16790,16820,16820,16790,817
20230705,143500,13377066490,16860,16750,16890,16750,9846
20230705,143400,13211341780,16750,16740,16760,16730,4984
20230705,143300,13127868780,16730,16670,16730,16670,4129
20230705,143200,13058940540,16670,16760,16760,16650,3147
20230705,143100,13006400670,16760,16670,16760,16670,5709
20230705,143000,12911011630,16660,16680,16680,16650,2582
20230705,142900,12868008920,16680,16680,16710,16650,2105
20230705,142800,12832866450,16680,16620,16680,16620,2910
20230705,142700,12784386850,16620,16510,16620,16510,2185
20230705,142600,12748212330,16500,16510,16510,16500,1234
20230705,142500,12727848270,16510,16520,16520,16500,1702
20230705,142400,12699758270,16530,16520,16530,16510,2048
20230705,142300,12665925640,16520,16540,16540,16520,485
20230705,142200,12657907550,16540,16590,16590,16540,824
20230705,142100,12644263750,16590,16570,16600,16560,3625
20230705,142000,12584163080,16570,16590,16590,16560,1196
20230705,141900,12564342900,16590,16580,16590,16570,578
20230705,141800,12554758990,16580,16530,16580,16530,805
20230705,141700,12541421010,16530,16440,16530,16440,721
20230705,141600,12529525190,16440,16360,16440,16340,2720
20230705,141500,12485012910,16360,16360,16370,16330,274
20230705,141400,12480529470,16330,16340,16370,16330,1445
20230705,141300,12456910870,16350,16320,16380,16320,111
20230705,141200,12455093750,16380,16340,16390,16300,3703
20230705,141100,12394665980,16340,16360,16360,16340,1106
20230705,141000,12376579170,16350,16400,16400,16350,1419
20230705,140900,12353328880,16400,16410,16420,16400,1698
20230705,140800,12325466730,16410,16420,16430,16410,753
20230705,140700,12313105830,16410,16440,16440,16410,3044
20230705,140600,12263114400,16440,16440,16450,16430,1219
20230705,140500,12243073400,16430,16460,16470,16430,1774
20230705,140400,12213892990,16460,16490,16500,16460,731
20230705,140300,12201839590,16500,16520,16520,16490,1797
20230705,140200,12172184250,16520,16550,16560,16520,1555
20230705,140100,12146470140,16540,16580,16580,16540,4640
20230705,140000,12069665700,16580,16580,16590,16570,2118
20230705,135900,12034548640,16570,16570,16580,16570,775
20230705,135800,12021705930,16570,16610,16610,16560,3832
20230705,135700,11958177370,16600,16580,16610,16580,1591
20230705,135600,11931789200,16580,16560,16580,16560,875
20230705,135500,11917283600,16560,16530,16560,16520,560
20230705,135400,11908021590,16550,16550,16560,16530,161
20230705,135300,11905357210,16550,16500,16580,16500,1359
20230705,135200,11882872180,16490,16490,16490,16470,2160
20230705,135100,11847262840,16490,16490,16490,16490,184
20230705,135000,11844228680,16490,16520,16520,16490,1961
20230705,134900,11811856270,16510,16520,16520,16500,369
20230705,134800,11805763710,16520,16530,16530,16520,278
20230705,134700,11801168480,16530,16520,16540,16510,464
20230705,134600,11793500570,16530,16540,16540,16520,194
20230705,134500,11790293860,16550,16560,16560,16550,256
20230705,134400,11786055250,16560,16590,16600,16560,610
20230705,134300,11775944030,16580,16610,16610,16580,1922
20230705,134200,11744049350,16600,16600,16620,16600,247
20230705,134100,11739945420,16610,16620,16630,16610,586
20230705,134000,11730206450,16620,16590,16620,16590,883
20230705,133900,11715551540,16600,16600,16600,16590,1627
20230705,133800,11688552200,16610,16640,16670,16610,1236
20230705,133700,11667991700,16630,16650,16680,16630,1691
20230705,133600,11639829810,16660,16660,16670,16660,373
20230705,133500,11633613110,16650,16610,16660,16590,2829
20230705,133400,11586616150,16670,16670,16670,16670,1
20230705,133300,11586599480,16670,16680,16710,16670,1877
20230705,133200,11555267270,16680,16610,16690,16600,1309
20230705,133100,11533461000,16610,16590,16610,16590,516
20230705,133000,11524895480,16590,16590,16600,16590,528
20230705,132900,11516132620,16580,16480,16580,16480,1269
20230705,132800,11495171050,16480,16460,16480,16460,856
20230705,132700,11481079140,16460,16470,16470,16460,221
20230705,132600,11477440500,16470,16460,16470,16440,1404
20230705,132500,11454345070,16460,16450,16470,16450,1413
20230705,132400,11431093190,16450,16490,16490,16450,256
20230705,132300,11426875480,16500,16510,16510,16500,1409
20230705,132200,11403621460,16520,16510,16520,16510,624
20230705,132100,11393317640,16510,16570,16570,16510,1712
20230705,132000,11365032130,16570,16550,16580,16540,744
20230705,131900,11352707070,16550,16630,16640,16550,1997
20230705,131800,11319600010,16630,16730,16740,16630,3074
20230705,131700,11268276410,16720,16730,16750,16710,2607
20230705,131600,11224687310,16730,16740,16740,16710,2171
20230705,131500,11188369810,16740,16750,16760,16730,1344
20230705,131400,11165868200,16750,16770,16770,16720,1257
20230705,131300,11144828970,16780,16800,16810,16770,3130
20230705,131200,11092255220,16780,16800,16810,16780,574
20230705,131100,11082612280,16800,16760,16840,16760,6004
20230705,131000,10981712910,16770,16660,16780,16660,2646
20230705,130900,10937465230,16660,16690,16700,16660,1664
20230705,130800,10909708380,16700,16680,16700,16680,608
20230705,130700,10899556590,16680,16710,16720,16680,3010
20230705,130600,10849288120,16720,16650,16740,16650,2561
20230705,130500,10806513510,16650,16590,16670,16590,2226
20230705,130400,10769499380,16580,16560,16590,16560,2114
20230705,130300,10734462560,16550,16570,16590,16550,1124
20230705,130200,10715826340,16570,16530,16570,16520,1937
20230705,130100,10683796870,16520,16490,16520,16490,100
20230705,130000,10682146730,16490,16520,16530,16480,1078
20230705,125900,10664362820,16520,16490,16520,16480,610
20230705,125800,10654298880,16460,16450,16490,16450,472
20230705,125700,10646519410,16460,16480,16520,16450,1302
20230705,125600,10625042680,16470,16430,16470,16410,585
20230705,125500,10615419130,16410,16370,16410,16370,823
20230705,125400,10601933930,16390,16440,16440,16390,1131
20230705,125300,10583367080,16440,16400,16500,16400,4023
20230705,125200,10517110900,16400,16320,16400,16320,3794
20230705,125100,10454931640,16310,16220,16310,16220,2494
20230705,125000,10414407600,16220,16200,16220,16160,937
20230705,124900,10399250140,16210,16180,16220,16180,662
20230705,124800,10388529040,16210,16180,16210,16170,1613
20230705,124700,10362418090,16200,16150,16200,16150,1208
20230705,124600,10342876300,16200,16200,16240,16070,25043
20230705,124500,9939143250,16140,16190,16220,16140,17533
20230705,124400,9655814230,16220,16200,16220,16180,1863
20230705,124300,9625649820,16200,16190,16230,16190,384
20230705,124200,9619431350,16220,16200,16230,16190,2102
20230705,124100,9585372480,16210,16220,16230,16200,1786
20230705,124000,9556407760,16210,16240,16240,16210,1054
20230705,123900,9539318620,16250,16230,16250,16230,793
20230705,123800,9526437290,16230,16230,16230,16210,879
20230705,123700,9512180840,16230,16210,16240,16210,693
20230705,123600,9500938640,16220,16210,16240,16200,674
20230705,123500,9490010400,16250,16190,16250,16180,1382
20230705,123400,9467617900,16190,16180,16190,16170,541
20230705,123300,9458864250,16170,16200,16200,16170,899
20230705,123200,9444309800,16190,16200,16210,16180,2242
20230705,123100,9407994360,16210,16210,16230,16210,1011
20230705,123000,9391604540,16220,16230,16230,16220,1042
20230705,122900,9374703150,16220,16260,16300,16220,2076
20230705,122800,9340960600,16250,16320,16320,16250,305
20230705,122700,9335999070,16330,16290,16330,16290,1401
20230705,122600,9313136250,16280,16270,16280,16260,1182
20230705,122500,9293903340,16270,16290,16290,16250,4101
20230705,122400,9227181270,16300,16300,16310,16280,654
20230705,122300,9216526500,16300,16290,16300,16270,1705
20230705,122200,9188755740,16290,16320,16320,16290,1139
20230705,122100,9170186860,16330,16330,16350,16320,908
20230705,122000,9155358310,16340,16360,16360,16330,846
20230705,121900,9141533510,16370,16360,16370,16360,340
20230705,121800,9135970010,16360,16360,16370,16350,893
20230705,121700,9121356520,16370,16360,16370,16340,1766
20230705,121600,9092485150,16360,16390,16400,16340,681
20230705,121500,9081345790,16390,16310,16390,16310,2005
20230705,121400,9048531380,16310,16310,16310,16260,1401
20230705,121300,9025705770,16310,16350,16360,16310,264
20230705,121200,9021394220,16360,16300,16370,16300,1395
20230705,121100,8998589470,16300,16300,16300,16280,708
20230705,121000,8987058820,16290,16320,16330,16280,1065
20230705,120900,8969693640,16320,16360,16360,16320,1268
20230705,120800,8948979190,16370,16310,16390,16310,1848
20230705,120700,8918752820,16280,16230,16310,16230,1045
20230705,120600,8901737860,16300,16200,16300,16200,3129
20230705,120500,8850889790,16200,16140,16210,16130,2365
20230705,120400,8812585970,16200,16140,16200,16120,4694
20230705,120300,8736776920,16140,16160,16160,16130,765
20230705,120200,8724427090,16160,16110,16180,16100,1088
20230705,120100,8706871700,16140,16090,16140,16090,2696
20230705,120000,8663455180,16090,16110,16110,16090,1689
20230705,115900,8636258850,16110,16100,16110,16100,1086
20230705,115800,8618774060,16100,16110,16110,16090,3930
20230705,115700,8555491140,16110,16120,16130,16100,1274
20230705,115600,8534964930,16100,16140,16140,16100,3757
20230705,115500,8474390860,16150,16160,16160,16150,1099
20230705,115400,8456639430,16150,16160,16180,16150,965
20230705,115300,8441039630,16160,16160,16170,16150,863
20230705,115200,8427092780,16160,16180,16180,16160,965
20230705,115100,8411481740,16180,16190,16200,16180,570
20230705,115000,8402253920,16160,16180,16190,16160,1302
20230705,114900,8381207560,16180,16170,16210,16170,544
20230705,114800,8372399580,16200,16170,16200,16150,891
20230705,114700,8357992480,16170,16140,16170,16130,985
20230705,114600,8342078870,16130,16160,16160,16130,232
20230705,114500,8338334730,16160,16150,16180,16130,1497
20230705,114400,8314137010,16130,16130,16180,16130,743
20230705,114300,8302144580,16120,16050,16130,16050,5741
20230705,114200,8209861250,16050,16070,16100,16040,3261
20230705,114100,8157474020,16040,16070,16080,16040,2535
20230705,114000,8116763910,16070,16090,16100,16070,4354
20230705,113900,8046748860,16080,16090,16100,16080,1790
20230705,113800,8017938130,16090,16140,16150,16090,2684
20230705,113700,7974681450,16140,16170,16170,16140,1978
20230705,113600,7942737470,16170,16170,16200,16160,1705
20230705,113500,7915168770,16160,16220,16220,16150,1117
20230705,113400,7897105760,16170,16200,16240,16170,3225
20230705,113300,7844884030,16200,16200,16200,16190,1143
20230705,113200,7826368030,16210,16270,16290,16200,3268
20230705,113100,7773243080,16280,16130,16280,16130,2040
20230705,113000,7740211560,16130,16120,16160,16110,1486
20230705,112900,7716232950,16110,16110,16200,16080,4573
20230705,112800,7642616320,16110,16300,16310,16090,23051
20230705,112700,7268009550,16310,16300,16320,16300,2343
20230705,112600,7229794980,16310,16330,16360,16300,4686
20230705,112500,7153346780,16350,16330,16350,16320,2089
20230705,112400,7119228570,16330,16320,16360,16310,2592
20230705,112300,7076919800,16330,16350,16350,16320,2735
20230705,112200,7032247360,16340,16370,16420,16340,3290
20230705,112100,6978407610,16370,16450,16450,16370,3021
20230705,112000,6928812580,16450,16500,16560,16450,3407
20230705,111900,6872553280,16500,16450,16520,16410,4936
20230705,111800,6791315560,16450,16380,16480,16370,2830
20230705,111700,6744855310,16380,16350,16380,16350,2443
20230705,111600,6704883360,16350,16330,16410,16330,2147
20230705,111500,6669788390,16330,16340,16400,16320,3408
20230705,111400,6614115780,16340,16360,16380,16320,7247
20230705,111300,6495682270,16350,16320,16400,16300,8180
20230705,111200,6362101890,16300,16310,16360,16300,5309
20230705,111100,6275481550,16310,16350,16370,16310,8157
20230705,111000,6142268300,16370,16340,16400,16330,5652
20230705,110900,6049825710,16350,16430,16460,16350,4926
20230705,110800,5968956150,16430,16350,16520,16310,10661
20230705,110700,5793826270,16310,16500,16500,16310,14882
20230705,110600,5548809530,16520,16520,16520,16520,0
20230705,110500,5548809530,16520,16520,16520,16520,0
20230705,110400,5548809530,16520,16560,16570,16520,4851
20230705,110300,5468611360,16550,16550,16590,16540,3625
20230705,110200,5408557130,16560,16590,16600,16530,6535
20230705,110100,5300329000,16590,16610,16630,16590,3564
20230705,110000,5241146110,16600,16630,16660,16600,7272
20230705,105900,5120338080,16620,16680,16700,16610,4965
20230705,105800,5037763570,16690,16610,16700,16580,4618
20230705,105700,4960945890,16610,16660,16680,16610,5666
20230705,105600,4866606710,16670,16710,16710,16670,3476
20230705,105500,4808565620,16720,16740,16750,16710,1469
20230705,105400,4783997000,16750,16740,16760,16730,1932
20230705,105300,4751655800,16740,16800,16800,16740,3642
20230705,105200,4690542300,16800,16820,16820,16800,852
20230705,105100,4676228180,16820,16810,16830,16800,875
20230705,105000,4661515680,16820,16830,16830,16820,1061
20230705,104900,4643667450,16820,16830,16830,16810,1130
20230705,104800,4624658600,16830,16820,16840,16800,1181
20230705,104700,4604789720,16810,16770,16830,16770,996
20230705,104600,4588053220,16760,16760,16830,16750,5013
20230705,104500,4503951930,16740,16750,16780,16730,2366
20230705,104400,4464343550,16750,16820,16830,16750,3563
20230705,104300,4404503130,16820,16840,16840,16820,3485
20230705,104200,4345860470,16840,16860,16860,16840,1149
20230705,104100,4326504940,16860,16900,16900,16850,4086
20230705,104000,4257577970,16900,16950,16950,16890,6060
20230705,103900,4155084590,16940,16940,16950,16930,977
20230705,103800,4138529270,16930,17000,17000,16930,4912
20230705,103700,4055229290,17010,17020,17020,17010,2323
20230705,103600,4015710480,17040,17020,17040,16980,1713
20230705,103500,3986578450,17040,16970,17040,16970,1598
20230705,103400,3959418630,16980,16940,16980,16940,717
20230705,103300,3947262170,16940,16990,16990,16930,1601
20230705,103200,3920133550,16980,16990,17010,16980,1416
20230705,103100,3896066570,16990,16970,17000,16970,1484
20230705,103000,3870861890,16970,16940,16970,16940,1269
20230705,102900,3849346750,16940,16930,16960,16930,253
20230705,102800,3845061130,16930,16980,16980,16900,3393
20230705,102700,3787647850,16920,17040,17040,16920,2753
20230705,102600,3740831470,17110,16910,17110,16910,2758
20230705,102500,3693850620,16900,16970,16970,16900,5263
20230705,102400,3604721240,16920,16970,16990,16920,3406
20230705,102300,3546994850,16970,17070,17080,16970,5319
20230705,102200,3456482570,17080,17120,17120,17080,3128
20230705,102100,3403001590,17110,17150,17150,17100,6532
20230705,102000,3291183460,17150,17280,17280,17150,15750
20230705,101900,3020018540,17280,17310,17310,17270,1638
20230705,101800,2991712620,17310,17310,17320,17300,240
20230705,101700,2987558460,17300,17330,17340,17280,7687
20230705,101600,2854506840,17330,17330,17330,17320,1577
20230705,101500,2827188510,17330,17360,17360,17330,1989
20230705,101400,2792700890,17350,17370,17370,17350,186
20230705,101300,2789473760,17350,17320,17360,17320,1488
20230705,101200,2763672380,17310,17320,17330,17300,3241
20230705,101100,2707586680,17320,17350,17350,17310,2285
20230705,101000,2668006860,17350,17390,17390,17350,1990
20230705,100900,2633459630,17370,17410,17410,17370,2367
20230705,100800,2592291280,17400,17430,17430,17400,1494
20230705,100700,2566288540,17430,17450,17450,17430,243
20230705,100600,2562048360,17450,17450,17450,17450,1
20230705,100500,2562030910,17470,17490,17490,17470,2
20230705,100400,2561995950,17490,17500,17500,17490,172
20230705,100300,2558985960,17510,17540,17560,17510,2515
20230705,100200,2514913020,17520,17520,17520,17520,5
20230705,100100,2514825420,17520,17570,17580,17520,694
20230705,100000,2502629040,17570,17430,17570,17420,5191
20230705,095900,2411925220,17400,17390,17410,17390,1194
20230705,095800,2391150160,17400,17420,17420,17400,172
20230705,095700,2388154660,17420,17420,17420,17390,1139
20230705,095600,2368329690,17410,17400,17420,17400,59
20230705,095500,2367302150,17400,17390,17400,17390,106
20230705,095400,2365458800,17360,17370,17370,17360,71
20230705,095300,2364226230,17360,17360,17370,17340,306
20230705,095200,2358916770,17360,17400,17410,17360,1277
20230705,095100,2336727150,17440,17440,17440,17440,0
20230705,095000,2336727150,17440,17380,17450,17380,2226
20230705,094900,2297917690,17370,17320,17380,17320,2848
20230705,094800,2248511660,17320,17320,17330,17310,651
20230705,094700,2237240090,17320,17310,17330,17310,1251
20230705,094600,2215578260,17310,17320,17320,17310,626
20230705,094500,2204741480,17310,17320,17320,17310,30
20230705,094400,2204221930,17320,17400,17400,17320,3356
20230705,094300,2145962020,17370,17310,17370,17310,1417
20230705,094200,2121381480,17300,17300,17300,17300,293
20230705,094100,2116312580,17250,17250,17310,17250,8499
20230705,094000,1969704230,17250,17350,17350,17250,6410
20230705,093900,1858869410,17350,17460,17460,17350,486
20230705,093800,1850423490,17460,17370,17460,17350,4595
20230705,093700,1770530050,17370,17420,17420,17370,1481
20230705,093600,1744766920,17420,17510,17510,17420,4721
20230705,093500,1662373490,17520,17530,17530,17520,167
20230705,093400,1659447310,17570,17520,17640,17520,406
20230705,093300,1652311490,17520,17630,17630,17510,3471
20230705,093200,1591303480,17630,17630,17640,17630,303
20230705,093100,1585960130,17650,17620,17650,17620,563
20230705,093000,1576036370,17650,17660,17690,17590,267
20230705,092900,1571337240,17610,17620,17620,17610,43
20230705,092800,1570579970,17610,17720,17720,17610,1476
20230705,092700,1544513010,17720,17730,17730,17700,120
20230705,092600,1542385610,17730,17740,17740,17720,782
20230705,092500,1528517180,17740,17460,17740,17460,2146
20230705,092400,1490722180,17460,17430,17500,17420,3563
20230705,092300,1428518320,17430,17380,17430,17260,10394
20230705,092200,1248237130,17390,17410,17420,17320,3966
20230705,092100,1179255260,17420,17470,17490,17410,3174
20230705,092000,1123927730,17460,17510,17510,17440,3179
20230705,091900,1068382040,17500,17490,17590,17470,6894
20230705,091800,947625760,17490,17730,17730,17490,7789
20230705,091700,810511460,17710,17740,17740,17710,3014
20230705,091600,757097480,17730,17780,17820,17730,2902
20230705,091500,705530160,17780,17720,17800,17710,2275
20230705,091400,665149810,17720,17710,17810,17700,1984
20230705,091300,629999840,17700,17750,17850,17700,5328
20230705,091200,535437790,17700,17800,17800,17700,2908
20230705,091100,483787490,17800,17930,17930,17800,3868
20230705,091000,414613940,17940,17910,17940,17910,120
20230705,090900,412464140,17910,17940,18080,17900,9162
20230705,090800,248285480,17950,17980,18090,17940,4855
20230705,090700,161120340,17980,18050,18050,17980,2317
20230705,090600,119372990,18030,18060,18100,18030,1001
20230705,090500,101307140,18050,18060,18060,18050,282
20230705,090400,96216220,18060,18130,18130,18040,83
20230705,090300,94714970,18000,18080,18130,17950,2642
20230705,090200,47171720,18080,18200,18200,18080,1964
20230705,090100,11595200,18200,18210,18210,18200,391
20230705,090000,4478950,18210,18350,18350,18210,245