stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,194800,3222187710,17390,17390,17390,17390,3936
20230707,194700,3222187710,17390,17390,17390,17390,0
20230707,194600,3222187710,17390,17390,17390,17390,0
20230707,194500,3222187710,17390,17390,17390,17390,0
20230707,194400,3222187710,17390,17390,17390,17390,0
20230707,194300,3222187710,17390,17390,17390,17390,0
20230707,194200,3222187710,17390,17390,17390,17390,0
20230707,194100,3222187710,17390,17390,17390,17390,0
20230707,194000,3222187710,17390,17390,17390,17390,0
20230707,193900,3222187710,17390,17390,17390,17390,0
20230707,193800,3222187710,17390,17390,17390,17390,0
20230707,193700,3222187710,17390,17390,17390,17390,0
20230707,193600,3222187710,17390,17390,17390,17390,0
20230707,193500,3222187710,17390,17390,17390,17390,0
20230707,193400,3222187710,17390,17390,17390,17390,0
20230707,193300,3222187710,17390,17390,17390,17390,0
20230707,193200,3222187710,17390,17390,17390,17390,0
20230707,193100,3222187710,17390,17390,17390,17390,0
20230707,193000,3222187710,17390,17390,17390,17390,0
20230707,192900,3222187710,17390,17390,17390,17390,0
20230707,192800,3222187710,17390,17390,17390,17390,0
20230707,192700,3222187710,17390,17390,17390,17390,0
20230707,192600,3222187710,17390,17390,17390,17390,0
20230707,192500,3222187710,17390,17390,17390,17390,0
20230707,192400,3222187710,17390,17390,17390,17390,0
20230707,192300,3222187710,17390,17390,17390,17390,0
20230707,192200,3222187710,17390,17390,17390,17390,0
20230707,192100,3222187710,17390,17390,17390,17390,0
20230707,192000,3222187710,17390,17390,17390,17390,0
20230707,191900,3222187710,17390,17390,17390,17390,0
20230707,191800,3222187710,17390,17390,17390,17390,3936
20230707,191700,3222187710,17390,17390,17390,17390,0
20230707,191600,3222187710,17390,17390,17390,17390,0
20230707,191500,3222187710,17390,17390,17390,17390,0
20230707,191400,3222187710,17390,17390,17390,17390,0
20230707,191300,3222187710,17390,17390,17390,17390,0
20230707,191200,3222187710,17390,17390,17390,17390,0
20230707,191100,3222187710,17390,17390,17390,17390,0
20230707,191000,3222187710,17390,17390,17390,17390,0
20230707,190900,3222187710,17390,17390,17390,17390,0
20230707,190800,3222187710,17390,17390,17390,17390,0
20230707,190700,3222187710,17390,17390,17390,17390,0
20230707,190600,3222187710,17390,17390,17390,17390,0
20230707,190500,3222187710,17390,17390,17390,17390,0
20230707,190400,3222187710,17390,17390,17390,17390,0
20230707,190300,3222187710,17390,17390,17390,17390,0
20230707,190200,3222187710,17390,17390,17390,17390,0
20230707,190100,3222187710,17390,17390,17390,17390,0
20230707,190000,3222187710,17390,17390,17390,17390,0
20230707,185900,3222187710,17390,17390,17390,17390,0
20230707,185800,3222187710,17390,17390,17390,17390,0
20230707,185700,3222187710,17390,17390,17390,17390,0
20230707,185600,3222187710,17390,17390,17390,17390,0
20230707,185500,3222187710,17390,17390,17390,17390,0
20230707,185400,3222187710,17390,17390,17390,17390,0
20230707,185300,3222187710,17390,17390,17390,17390,0
20230707,185200,3222187710,17390,17390,17390,17390,0
20230707,185100,3222187710,17390,17390,17390,17390,0
20230707,185000,3222187710,17390,17390,17390,17390,0
20230707,184900,3222187710,17390,17390,17390,17390,0
20230707,184800,3222187710,17390,17390,17390,17390,3936
20230707,184700,3222187710,17390,17390,17390,17390,0
20230707,184600,3222187710,17390,17390,17390,17390,0
20230707,184500,3222187710,17390,17390,17390,17390,0
20230707,184400,3222187710,17390,17390,17390,17390,0
20230707,184300,3222187710,17390,17390,17390,17390,0
20230707,184200,3222187710,17390,17390,17390,17390,0
20230707,184100,3222187710,17390,17390,17390,17390,0
20230707,184000,3222187710,17390,17390,17390,17390,0
20230707,183900,3222187710,17390,17390,17390,17390,0
20230707,183800,3222187710,17390,17390,17390,17390,0
20230707,183700,3222187710,17390,17390,17390,17390,0
20230707,183600,3222187710,17390,17390,17390,17390,0
20230707,183500,3222187710,17390,17390,17390,17390,0
20230707,183400,3222187710,17390,17390,17390,17390,0
20230707,183300,3222187710,17390,17390,17390,17390,0
20230707,183200,3222187710,17390,17390,17390,17390,0
20230707,183100,3222187710,17390,17390,17390,17390,0
20230707,183000,3222187710,17390,17390,17390,17390,0
20230707,182900,3222187710,17390,17390,17390,17390,0
20230707,182800,3222187710,17390,17390,17390,17390,0
20230707,182700,3222187710,17390,17390,17390,17390,0
20230707,182600,3222187710,17390,17390,17390,17390,0
20230707,182500,3222187710,17390,17390,17390,17390,0
20230707,182400,3222187710,17390,17390,17390,17390,0
20230707,182300,3222187710,17390,17390,17390,17390,0
20230707,182200,3222187710,17390,17390,17390,17390,0
20230707,182100,3222187710,17390,17390,17390,17390,0
20230707,182000,3222187710,17390,17390,17390,17390,0
20230707,181900,3222187710,17390,17390,17390,17390,0
20230707,181800,3222187710,17390,17390,17390,17390,3936
20230707,181700,3222187710,17390,17390,17390,17390,0
20230707,181600,3222187710,17390,17390,17390,17390,0
20230707,181500,3222187710,17390,17390,17390,17390,0
20230707,181400,3222187710,17390,17390,17390,17390,0
20230707,181300,3222187710,17390,17390,17390,17390,0
20230707,181200,3222187710,17390,17390,17390,17390,0
20230707,181100,3222187710,17390,17390,17390,17390,0
20230707,181000,3222187710,17390,17390,17390,17390,0
20230707,180900,3222187710,17390,17390,17390,17390,0
20230707,180800,3222187710,17390,17390,17390,17390,0
20230707,180700,3222187710,17390,17390,17390,17390,0
20230707,180600,3222187710,17390,17390,17390,17390,0
20230707,180500,3222187710,17390,17390,17390,17390,0
20230707,180400,3222187710,17390,17390,17390,17390,0
20230707,180300,3222187710,17390,17390,17390,17390,0
20230707,180200,3222187710,17390,17390,17390,17390,0
20230707,180100,3222187710,17390,17390,17390,17390,0
20230707,180000,3222187710,17390,17390,17390,17390,0
20230707,175900,3222187710,17390,17390,17390,17390,0
20230707,175800,3222187710,17390,17390,17390,17390,0
20230707,175700,3222187710,17390,17390,17390,17390,0
20230707,175600,3222187710,17390,17390,17390,17390,0
20230707,175500,3222187710,17390,17390,17390,17390,0
20230707,175400,3222187710,17390,17390,17390,17390,0
20230707,175300,3222187710,17390,17390,17390,17390,0
20230707,175200,3222187710,17390,17390,17390,17390,0
20230707,175100,3222187710,17390,17390,17390,17390,0
20230707,175000,3222187710,17390,17390,17390,17390,0
20230707,174900,3222187710,17390,17390,17390,17390,0
20230707,174800,3222187710,17390,17390,17390,17390,3936
20230707,174700,3222187710,17390,17390,17390,17390,0
20230707,174600,3222187710,17390,17390,17390,17390,0
20230707,174500,3222187710,17390,17390,17390,17390,0
20230707,174400,3222187710,17390,17390,17390,17390,0
20230707,174300,3222187710,17390,17390,17390,17390,0
20230707,174200,3222187710,17390,17390,17390,17390,0
20230707,174100,3222187710,17390,17390,17390,17390,0
20230707,174000,3222187710,17390,17390,17390,17390,0
20230707,173900,3222187710,17390,17390,17390,17390,0
20230707,173800,3222187710,17390,17390,17390,17390,0
20230707,173700,3222187710,17390,17390,17390,17390,0
20230707,173600,3222187710,17390,17390,17390,17390,0
20230707,173500,3222187710,17390,17390,17390,17390,0
20230707,173400,3222187710,17390,17390,17390,17390,0
20230707,173300,3222187710,17390,17390,17390,17390,0
20230707,173200,3222187710,17390,17390,17390,17390,0
20230707,173100,3222187710,17390,17390,17390,17390,0
20230707,173000,3222187710,17390,17390,17390,17390,0
20230707,172900,3222187710,17390,17390,17390,17390,0
20230707,172800,3222187710,17390,17390,17390,17390,0
20230707,172700,3222187710,17390,17390,17390,17390,0
20230707,172600,3222187710,17390,17390,17390,17390,0
20230707,172500,3222187710,17390,17390,17390,17390,0
20230707,172400,3222187710,17390,17390,17390,17390,0
20230707,172300,3222187710,17390,17390,17390,17390,0
20230707,172200,3222187710,17390,17390,17390,17390,0
20230707,172100,3222187710,17390,17390,17390,17390,0
20230707,172000,3222187710,17390,17390,17390,17390,0
20230707,171900,3222187710,17390,17390,17390,17390,0
20230707,171800,3222187710,17390,17390,17390,17390,3936
20230707,171700,3222187710,17390,17390,17390,17390,0
20230707,171600,3222187710,17390,17390,17390,17390,0
20230707,171500,3222187710,17390,17390,17390,17390,0
20230707,171400,3222187710,17390,17390,17390,17390,0
20230707,171300,3222187710,17390,17390,17390,17390,0
20230707,171200,3222187710,17390,17390,17390,17390,0
20230707,171100,3222187710,17390,17390,17390,17390,0
20230707,171000,3222187710,17390,17390,17390,17390,0
20230707,170900,3222187710,17390,17390,17390,17390,0
20230707,170800,3222187710,17390,17390,17390,17390,0
20230707,170700,3222187710,17390,17390,17390,17390,0
20230707,170600,3222187710,17390,17390,17390,17390,0
20230707,170500,3222187710,17390,17390,17390,17390,0
20230707,170400,3222187710,17390,17390,17390,17390,0
20230707,170300,3222187710,17390,17390,17390,17390,0
20230707,170200,3222187710,17390,17390,17390,17390,0
20230707,170100,3222187710,17390,17390,17390,17390,0
20230707,170000,3222187710,17390,17390,17390,17390,0
20230707,165900,3222187710,17390,17390,17390,17390,0
20230707,165800,3222187710,17390,17390,17390,17390,0
20230707,165700,3222187710,17390,17390,17390,17390,0
20230707,165600,3222187710,17390,17390,17390,17390,0
20230707,165500,3222187710,17390,17390,17390,17390,0
20230707,165400,3222187710,17390,17390,17390,17390,0
20230707,165300,3222187710,17390,17390,17390,17390,0
20230707,165200,3222187710,17390,17390,17390,17390,0
20230707,165100,3222187710,17390,17390,17390,17390,0
20230707,165000,3222187710,17390,17390,17390,17390,0
20230707,164900,3222187710,17390,17390,17390,17390,0
20230707,164800,3222187710,17390,17390,17390,17390,3936
20230707,164700,3222187710,17390,17390,17390,17390,0
20230707,164600,3222187710,17390,17390,17390,17390,0
20230707,164500,3222187710,17390,17390,17390,17390,0
20230707,164400,3222187710,17390,17390,17390,17390,0
20230707,164300,3222187710,17390,17390,17390,17390,0
20230707,164200,3222187710,17390,17390,17390,17390,0
20230707,164100,3222187710,17390,17390,17390,17390,0
20230707,164000,3222187710,17390,17390,17390,17390,0
20230707,163900,3222187710,17390,17390,17390,17390,0
20230707,163800,3222187710,17390,17390,17390,17390,0
20230707,163700,3222187710,17390,17390,17390,17390,0
20230707,163600,3222187710,17390,17390,17390,17390,0
20230707,163500,3222187710,17390,17390,17390,17390,0
20230707,163400,3222187710,17390,17390,17390,17390,0
20230707,163300,3222187710,17390,17390,17390,17390,0
20230707,163200,3222187710,17390,17390,17390,17390,0
20230707,163100,3222187710,17390,17390,17390,17390,0
20230707,163000,3222187710,17390,17390,17390,17390,0
20230707,162900,3222187710,17390,17390,17390,17390,0
20230707,162800,3222187710,17390,17390,17390,17390,0
20230707,162700,3222187710,17390,17390,17390,17390,0
20230707,162600,3222187710,17390,17390,17390,17390,0
20230707,162500,3222187710,17390,17390,17390,17390,0
20230707,162400,3222187710,17390,17390,17390,17390,0
20230707,162300,3222187710,17390,17390,17390,17390,0
20230707,162200,3222187710,17390,17390,17390,17390,0
20230707,162100,3222187710,17390,17390,17390,17390,0
20230707,162000,3222187710,17390,17390,17390,17390,0
20230707,161900,3222187710,17390,17390,17390,17390,0
20230707,161800,3222187710,17390,17390,17390,17390,3936
20230707,161700,3222187710,17390,17390,17390,17390,0
20230707,161600,3222187710,17390,17390,17390,17390,0
20230707,161500,3222187710,17390,17390,17390,17390,0
20230707,161400,3222187710,17390,17390,17390,17390,0
20230707,161300,3222187710,17390,17390,17390,17390,0
20230707,161200,3222187710,17390,17390,17390,17390,0
20230707,161100,3222187710,17390,17390,17390,17390,0
20230707,161000,3222187710,17390,17390,17390,17390,0
20230707,160900,3222187710,17390,17390,17390,17390,0
20230707,160800,3222187710,17390,17390,17390,17390,0
20230707,160700,3222187710,17390,17390,17390,17390,0
20230707,160600,3222187710,17390,17390,17390,17390,0
20230707,160500,3222187710,17390,17390,17390,17390,0
20230707,160400,3222187710,17390,17390,17390,17390,0
20230707,160300,3222187710,17390,17390,17390,17390,0
20230707,160200,3222187710,17390,17390,17390,17390,0
20230707,160100,3222187710,17390,17390,17390,17390,0
20230707,160000,3222187710,17390,17390,17390,17390,0
20230707,155900,3222187710,17390,17390,17390,17390,0
20230707,155800,3222187710,17390,17390,17390,17390,0
20230707,155700,3222187710,17390,17390,17390,17390,0
20230707,155600,3222187710,17390,17390,17390,17390,0
20230707,155500,3222187710,17390,17390,17390,17390,0
20230707,155400,3222187710,17390,17390,17390,17390,0
20230707,155300,3222187710,17390,17390,17390,17390,0
20230707,155200,3222187710,17390,17390,17390,17390,0
20230707,155100,3222187710,17390,17390,17390,17390,0
20230707,155000,3222187710,17390,17390,17390,17390,0
20230707,154900,3222187710,17390,17390,17390,17390,0
20230707,154800,3222187710,17390,17390,17390,17390,3936
20230707,154700,3222187710,17390,17390,17390,17390,0
20230707,154600,3222187710,17390,17390,17390,17390,0
20230707,154500,3222187710,17390,17390,17390,17390,0
20230707,154400,3222187710,17390,17390,17390,17390,0
20230707,154300,3222187710,17390,17390,17390,17390,0
20230707,154200,3222187710,17390,17390,17390,17390,0
20230707,154100,3222187710,17390,17390,17390,17390,0
20230707,154000,3222187710,17390,17390,17390,17390,0
20230707,153900,3222187710,17390,17390,17390,17390,0
20230707,153800,3222187710,17390,17390,17390,17390,0
20230707,153700,3222187710,17390,17390,17390,17390,0
20230707,153600,3222187710,17390,17390,17390,17390,0
20230707,153500,3222187710,17390,17390,17390,17390,0
20230707,153400,3222187710,17390,17390,17390,17390,0
20230707,153300,3222187710,17390,17390,17390,17390,0
20230707,153200,3222187710,17390,17390,17390,17390,0
20230707,153100,3222187710,17390,17390,17390,17390,0
20230707,153000,3222187710,17390,17390,17390,17390,3936
20230707,152900,3153740670,17400,17400,17400,17400,0
20230707,152800,3153740670,17400,17400,17400,17400,0
20230707,152700,3153740670,17400,17400,17400,17400,0
20230707,152600,3153740670,17400,17400,17400,17400,0
20230707,152500,3153740670,17400,17400,17400,17400,0
20230707,152400,3153740670,17400,17400,17400,17400,0
20230707,152300,3153740670,17400,17400,17400,17400,0
20230707,152200,3153740670,17400,17400,17400,17400,0
20230707,152100,3153740670,17400,17400,17400,17400,0
20230707,152000,3153740670,17400,17400,17400,17400,0
20230707,151900,3153740670,17400,17390,17450,17390,274
20230707,151800,3148972880,17390,17390,17400,17390,113
20230707,151700,3147007800,17400,17350,17400,17340,692
20230707,151600,3134996500,17350,17310,17350,17310,4
20230707,151500,3134927140,17310,17310,17310,17310,336
20230707,151400,3129110980,17310,17300,17310,17280,30
20230707,151300,3128592110,17300,17280,17310,17280,42
20230707,151200,3127865390,17280,17260,17280,17260,183
20230707,151100,3124705490,17280,17280,17280,17280,5
20230707,151000,3124619090,17250,17230,17250,17230,84
20230707,150900,3123170120,17250,17250,17250,17230,604
20230707,150800,3112763120,17250,17250,17250,17230,95
20230707,150700,3111125090,17230,17230,17230,17230,81
20230707,150600,3109729460,17240,17280,17280,17240,335
20230707,150500,3103953370,17260,17300,17300,17260,137
20230707,150400,3101588290,17300,17300,17300,17300,10
20230707,150300,3101415290,17300,17320,17320,17300,102
20230707,150200,3099650650,17320,17310,17320,17260,10
20230707,150100,3099477530,17320,17260,17320,17260,2
20230707,150000,3099442950,17260,17260,17260,17260,80
20230707,145900,3098062150,17260,17250,17260,17250,105
20230707,145800,3096250870,17250,17330,17330,17250,238
20230707,145700,3092139490,17340,17340,17340,17340,5
20230707,145600,3092052790,17340,17340,17340,17340,15
20230707,145500,3091792690,17310,17250,17360,17250,30
20230707,145400,3091274020,17380,17380,17380,17380,3
20230707,145300,3091221880,17400,17280,17420,17250,170
20230707,145200,3088285970,17250,17250,17250,17250,108
20230707,145100,3086422970,17250,17280,17280,17250,120
20230707,145000,3084352880,17290,17350,17350,17290,116
20230707,144900,3082345560,17320,17320,17320,17320,1
20230707,144800,3082328240,17300,17300,17300,17300,18
20230707,144700,3082016840,17340,17360,17360,17330,327
20230707,144600,3076340560,17460,17490,17490,17460,2
20230707,144500,3076305610,17360,17500,17500,17360,353
20230707,144400,3070162580,17500,17380,17500,17380,1356
20230707,144300,3046478480,17350,17330,17350,17330,45
20230707,144200,3045698050,17330,17250,17330,17250,1280
20230707,144100,3023561560,17250,17240,17250,17180,77
20230707,144000,3022233570,17200,17160,17200,17160,651
20230707,143900,3011039780,17170,17170,17170,17160,43
20230707,143800,3010301520,17170,17150,17170,17150,298
20230707,143700,3005187060,17160,17160,17160,17140,136
20230707,143600,3002854700,17160,17150,17160,17150,114
20230707,143500,3000898600,17150,17120,17160,17120,512
20230707,143400,2992112990,17160,17140,17160,17140,66
20230707,143300,2990980830,17140,17140,17140,17140,0
20230707,143200,2990980830,17140,17140,17140,17140,20
20230707,143100,2990638030,17140,17140,17140,17140,27
20230707,143000,2990175250,17140,17160,17170,17140,1525
20230707,142900,2964010280,17170,17160,17170,17150,644
20230707,142800,2952960250,17170,17150,17170,17150,20
20230707,142700,2952617230,17150,17150,17150,17150,1
20230707,142600,2952600080,17130,17030,17130,17030,629
20230707,142500,2941862890,17030,17090,17090,17030,663
20230707,142400,2930560410,17090,17090,17090,17090,39
20230707,142300,2929893900,17090,17070,17090,17070,767
20230707,142200,2916796980,17080,17080,17080,17070,72
20230707,142100,2915567380,17080,17080,17080,17080,34
20230707,142000,2914986660,17080,17080,17080,17080,0
20230707,141900,2914986660,17080,17050,17080,17040,484
20230707,141800,2906733000,17040,17040,17040,17040,56
20230707,141700,2905778760,17040,17040,17040,17030,553
20230707,141600,2896360600,17070,17070,17070,17070,5
20230707,141500,2896275250,17030,17040,17040,17030,104
20230707,141400,2894504070,17030,17040,17070,17030,34
20230707,141300,2893924730,17030,17040,17040,17030,135
20230707,141200,2891625580,17030,17030,17030,17030,0
20230707,141100,2891625580,17030,17030,17030,17020,3124
20230707,141000,2838427850,17020,17070,17070,17020,802
20230707,140900,2824750720,17070,17080,17080,17070,698
20230707,140800,2812830760,17080,17090,17090,17080,438
20230707,140700,2805349420,17090,17090,17090,17090,0
20230707,140600,2805349420,17090,17090,17090,17090,0
20230707,140500,2805349420,17090,17080,17110,17080,38
20230707,140400,2804700050,17120,17120,17120,17080,202
20230707,140300,2801243030,17190,17190,17190,17190,0
20230707,140200,2801243030,17190,17190,17190,17190,0
20230707,140100,2801243030,17190,17200,17200,17190,6
20230707,140000,2801139840,17200,17190,17200,17190,19
20230707,135900,2800813220,17190,17120,17190,17120,457
20230707,135800,2792989240,17120,17120,17120,17120,0
20230707,135700,2792989240,17120,17150,17200,17120,111
20230707,135600,2791082190,17200,17190,17200,17190,574
20230707,135500,2781212490,17150,17120,17150,17120,593
20230707,135400,2771051430,17120,17120,17120,17120,33
20230707,135300,2770486470,17120,17120,17120,17120,312
20230707,135200,2765145030,17120,17020,17120,17020,294
20230707,135100,2760111850,17130,17020,17130,17020,111
20230707,135000,2758215920,17020,17030,17030,17020,440
20230707,134900,2750726870,17130,17030,17130,17030,107
20230707,134800,2748894060,17030,17030,17030,17030,130
20230707,134700,2746680160,17030,17050,17050,17030,233
20230707,134600,2742710030,17050,17050,17050,17050,0
20230707,134500,2742710030,17050,17050,17050,17050,6
20230707,134400,2742607730,17050,17080,17120,17050,1102
20230707,134300,2723749640,17070,17070,17070,17070,19
20230707,134200,2723425310,17070,17070,17070,17060,112
20230707,134100,2721513870,17070,17070,17070,17070,0
20230707,134000,2721513870,17070,17070,17070,17070,40
20230707,133900,2720831070,17070,17070,17070,17070,1
20230707,133800,2720814000,17070,17140,17140,17070,168
20230707,133700,2717939900,17130,17150,17150,17130,114
20230707,133600,2715984920,17150,17150,17150,17150,3
20230707,133500,2715933470,17150,17130,17160,17130,57
20230707,133400,2714955460,17130,17160,17160,17130,294
20230707,133300,2709917770,17160,17160,17160,17160,500
20230707,133200,2701337770,17160,17160,17160,17160,22
20230707,133100,2700960250,17130,17130,17130,17130,0
20230707,133000,2700960250,17130,17130,17130,17130,180
20230707,132900,2697876850,17160,17160,17160,17160,23
20230707,132800,2697482170,17160,17170,17170,17160,309
20230707,132700,2692177570,17160,17160,17160,17160,266
20230707,132600,2687613010,17160,17120,17160,17120,5530
20230707,132500,2592720410,17160,17160,17160,17160,35
20230707,132400,2592119810,17160,17160,17160,17160,835
20230707,132300,2577791210,17160,17210,17210,17160,1465
20230707,132200,2552590310,17210,17230,17230,17210,52
20230707,132100,2551695190,17230,17260,17260,17230,384
20230707,132000,2545070740,17260,17250,17260,17250,174
20230707,131900,2542067540,17250,17240,17250,17240,443
20230707,131800,2534430170,17230,17240,17240,17210,760
20230707,131700,2521335360,17240,17130,17250,17130,1175
20230707,131600,2501142610,17130,17030,17130,17030,8484
20230707,131500,2356420810,17000,16950,17000,16950,2676
20230707,131400,2310953680,16950,16920,16950,16920,307
20230707,131300,2305755450,16920,16920,16920,16920,200
20230707,131200,2302371450,16920,16940,16940,16920,40
20230707,131100,2301694550,16910,16910,16910,16910,20
20230707,131000,2301356350,16900,16920,16930,16900,2620
20230707,130900,2257043910,16930,16930,16930,16930,111
20230707,130800,2255164680,16930,16960,16960,16930,1513
20230707,130700,2229528090,16960,16970,16970,16960,1554
20230707,130600,2203157260,16970,16980,16980,16970,538
20230707,130500,2194022390,16990,17000,17000,16990,497
20230707,130400,2185574650,17040,17000,17040,17000,28
20230707,130300,2185098490,17000,17000,17040,16990,65
20230707,130200,2183992940,16990,17020,17020,16990,421
20230707,130100,2176835340,17020,17020,17070,17020,672
20230707,130000,2165373690,17020,17030,17030,17020,4
20230707,125900,2165305580,17070,17070,17070,17070,29
20230707,125800,2164810550,17070,17000,17080,17000,24
20230707,125700,2164402240,17080,17050,17080,16980,358
20230707,125600,2158311320,17050,17070,17080,17050,28
20230707,125500,2157833650,17090,17090,17090,17080,87
20230707,125400,2156347320,17010,16990,17010,16990,2380
20230707,125300,2115878730,17000,16960,17000,16950,119
20230707,125200,2113860610,16950,17000,17000,16950,577
20230707,125100,2104076120,16960,16990,17000,16960,405
20230707,125000,2097196960,16990,17000,17000,16990,1929
20230707,124900,2064417920,17000,17010,17010,17000,847
20230707,124800,2050017100,17010,17010,17020,17010,1718
20230707,124700,2020789330,17010,17020,17020,17010,272
20230707,124600,2016160420,17020,17020,17020,17020,357
20230707,124500,2010084280,17020,17080,17080,17020,99
20230707,124400,2008398760,17080,17080,17080,17080,0
20230707,124300,2008398760,17080,17080,17100,17080,320
20230707,124200,2002933120,17080,17080,17090,17080,246
20230707,124100,1998731330,17080,17080,17090,17080,442
20230707,124000,1991181950,17080,17090,17090,17080,529
20230707,123900,1982145450,17090,17090,17090,17090,61
20230707,123800,1981102960,17000,17010,17010,16990,857
20230707,123700,1966535270,17000,17020,17020,17000,3076
20230707,123600,1914240050,17000,17100,17100,17000,3021
20230707,123500,1862784520,17040,17100,17100,17040,2214
20230707,123400,1824997070,17100,17100,17100,17100,150
20230707,123300,1822432070,17050,17050,17050,17050,0
20230707,123200,1822432070,17050,17050,17050,17050,0
20230707,123100,1822432070,17050,17060,17060,17050,1470
20230707,123000,1797364330,17050,17060,17060,17050,1000
20230707,122900,1780313930,17050,17060,17200,17050,1522
20230707,122800,1754266340,17210,17060,17210,17060,4
20230707,122700,1754197800,17050,17180,17180,17020,1800
20230707,122600,1723422000,17170,17170,17170,17170,0
20230707,122500,1723422000,17170,17270,17270,17170,36
20230707,122400,1722801080,17270,17210,17270,17200,800
20230707,122300,1709003700,17220,17220,17220,17220,100
20230707,122200,1707281700,17220,17140,17220,17140,13
20230707,122100,1707058640,17140,17230,17230,17140,802
20230707,122000,1693259250,17240,17240,17240,17240,1
20230707,121900,1693242010,17230,17230,17230,17230,58
20230707,121800,1692242670,17230,17230,17230,17230,94
20230707,121700,1690623050,17230,17230,17240,17230,697
20230707,121600,1678613700,17230,17200,17230,17200,420
20230707,121500,1671388230,17200,17190,17200,17130,418
20230707,121400,1664202050,17130,17130,17130,17130,40
20230707,121300,1663516850,17130,17180,17190,17130,106
20230707,121200,1661700760,17180,17100,17180,17100,11
20230707,121100,1661512580,17100,17100,17100,17100,0
20230707,121000,1661512580,17100,17190,17190,17100,119
20230707,120900,1659469900,17190,17180,17200,17180,243
20230707,120800,1655293270,17180,17180,17180,17180,374
20230707,120700,1648867950,17170,17170,17170,17170,108
20230707,120600,1647013590,17170,17150,17170,17150,401
20230707,120500,1640133040,17150,17150,17150,17150,1
20230707,120400,1640115890,17050,17090,17170,17050,3640
20230707,120300,1577887690,17050,17100,17100,17050,400
20230707,120200,1571063250,17100,17100,17100,17100,21
20230707,120100,1570704150,17100,17100,17100,17060,651
20230707,120000,1559576810,17100,17020,17100,17000,646
20230707,115900,1548586790,17020,17000,17090,17000,375
20230707,115800,1542206740,17090,17160,17160,16990,8999
20230707,115700,1389001290,17160,17200,17200,17160,197
20230707,115600,1385620730,17160,17150,17160,17120,501
20230707,115500,1377038070,17120,17200,17200,17120,326
20230707,115400,1371446510,17200,17200,17200,17200,353
20230707,115300,1365374910,17200,17260,17260,17200,1567
20230707,115200,1338401590,17270,17280,17280,17270,50
20230707,115100,1337537820,17280,17280,17280,17280,168
20230707,115000,1334634780,17280,17280,17280,17280,5
20230707,114900,1334548380,17280,17300,17300,17280,213
20230707,114800,1330863820,17300,17350,17350,17300,1781
20230707,114700,1300032740,17340,17340,17340,17340,0
20230707,114600,1300032740,17340,17360,17360,17340,1062
20230707,114500,1281605740,17350,17370,17370,17340,1948
20230707,114400,1247805910,17370,17400,17400,17370,1796
20230707,114300,1216586130,17400,17430,17430,17400,4029
20230707,114200,1146469860,17440,17470,17470,17440,559
20230707,114100,1136714750,17550,17550,17550,17550,0
20230707,114000,1136714750,17550,17550,17550,17550,0
20230707,113900,1136714750,17550,17550,17550,17550,0
20230707,113800,1136714750,17550,17550,17550,17550,28
20230707,113700,1136223350,17580,17580,17580,17580,0
20230707,113600,1136223350,17580,17580,17580,17580,2
20230707,113500,1136188190,17450,17450,17450,17450,7
20230707,113400,1136066040,17430,17510,17510,17430,1100
20230707,113300,1116856420,17600,17600,17600,17600,0
20230707,113200,1116856420,17600,17580,17600,17580,400
20230707,113100,1109819330,17500,17570,17570,17500,800
20230707,113000,1095812070,17590,17590,17590,17590,0
20230707,112900,1095812070,17590,17590,17590,17590,0
20230707,112800,1095812070,17590,17590,17590,17590,0
20230707,112700,1095812070,17590,17590,17590,17590,0
20230707,112600,1095812070,17590,17590,17590,17590,0
20230707,112500,1095812070,17590,17590,17590,17590,1
20230707,112400,1095794480,17570,17570,17570,17570,0
20230707,112300,1095794480,17570,17570,17570,17570,101
20230707,112200,1094019910,17570,17570,17570,17570,1
20230707,112100,1094002340,17570,17570,17590,17570,349
20230707,112000,1087868480,17550,17550,17550,17550,0
20230707,111900,1087868480,17550,17540,17550,17540,66
20230707,111800,1086710480,17530,17540,17540,17530,400
20230707,111700,1079697690,17540,17570,17570,17540,201
20230707,111600,1076172120,17540,17530,17540,17530,137
20230707,111500,1073770500,17530,17530,17530,17530,2
20230707,111400,1073735440,17530,17530,17530,17530,51
20230707,111300,1072841410,17590,17590,17590,17590,20
20230707,111200,1072489610,17600,17600,17600,17600,20
20230707,111100,1072137610,17530,17530,17530,17530,12
20230707,111000,1071927250,17530,17540,17540,17530,10
20230707,110900,1071751940,17530,17530,17530,17530,26
20230707,110800,1071296160,17530,17530,17530,17530,219
20230707,110700,1067457090,17530,17530,17530,17530,0
20230707,110600,1067457090,17530,17530,17530,17530,7
20230707,110500,1067334380,17530,17530,17540,17530,136
20230707,110400,1064950290,17540,17540,17540,17530,84
20230707,110300,1063477110,17600,17600,17600,17600,0
20230707,110200,1063477110,17600,17540,17600,17460,489
20230707,110100,1054915570,17540,17540,17540,17530,63
20230707,110000,1053810830,17540,17530,17540,17530,301
20230707,105900,1048534290,17530,17530,17530,17530,1
20230707,105800,1048516760,17530,17500,17530,17500,95
20230707,105700,1046854230,17510,17510,17510,17500,1267
20230707,105600,1024680730,17510,17540,17540,17510,232
20230707,105500,1020617130,17540,17550,17550,17540,38
20230707,105400,1019950440,17590,17590,17590,17590,2
20230707,105300,1019915260,17600,17600,17600,17600,0
20230707,105200,1019915260,17600,17600,17600,17600,311
20230707,105100,1014441660,17540,17550,17550,17540,30
20230707,105000,1013915440,17540,17540,17540,17540,0
20230707,104900,1013915440,17540,17540,17540,17540,457
20230707,104800,1005899660,17620,17620,17620,17620,3
20230707,104700,1005846800,17620,17610,17620,17610,108
20230707,104600,1003944280,17610,17610,17610,17610,0
20230707,104500,1003944280,17610,17610,17620,17610,1222
20230707,104400,982413290,17610,17590,17610,17590,540
20230707,104300,972911390,17540,17540,17540,17540,3
20230707,104200,972858770,17540,17540,17540,17540,130
20230707,104100,970578570,17530,17530,17530,17530,51
20230707,104000,969684540,17600,17590,17600,17590,10
20230707,103900,969508550,17530,17540,17540,17530,28
20230707,103800,969017700,17620,17620,17620,17620,0
20230707,103700,969017700,17620,17620,17620,17620,0
20230707,103600,969017700,17620,17620,17620,17620,0
20230707,103500,969017700,17620,17530,17620,17530,1402
20230707,103400,944350460,17620,17620,17620,17620,1
20230707,103300,944332840,17530,17540,17540,17530,380
20230707,103200,937670810,17530,17540,17540,17530,21
20230707,103100,937302670,17650,17650,17650,17650,3
20230707,103000,937249720,17690,17680,17700,17680,307
20230707,102900,931816960,17670,17580,17670,17580,909
20230707,102800,915774410,17590,17560,17590,17550,182
20230707,102700,912576940,17550,17510,17550,17510,42
20230707,102600,911840600,17510,17510,17510,17510,25
20230707,102500,911402850,17510,17510,17510,17510,500
20230707,102400,902647850,17510,17510,17510,17510,130
20230707,102300,900371550,17510,17600,17600,17500,236
20230707,102200,896239600,17600,17640,17640,17600,570
20230707,102100,886185590,17640,17640,17640,17640,0
20230707,102000,886185590,17640,17610,17640,17590,1173
20230707,101900,865539080,17600,17600,17600,17600,50
20230707,101800,864659080,17600,17650,17650,17600,130
20230707,101700,862370410,17650,17650,17650,17650,34
20230707,101600,861770310,17650,17650,17650,17650,1
20230707,101500,861752660,17600,17650,17650,17600,43
20230707,101400,860995480,17610,17640,17660,17610,339
20230707,101300,855020200,17670,17670,17670,17670,1
20230707,101200,855002530,17650,17650,17650,17650,100
20230707,101100,853237530,17650,17640,17650,17640,139
20230707,101000,850784570,17630,17630,17640,17630,542
20230707,100900,841225720,17590,17540,17590,17520,2481
20230707,100800,797628880,17480,17470,17510,17470,2025
20230707,100700,762219590,17400,17420,17420,17400,768
20230707,100600,748845580,17480,17480,17480,17480,17
20230707,100500,748548420,17400,17480,17500,17400,2065
20230707,100400,712580580,17510,17510,17510,17490,431
20230707,100300,705039580,17510,17540,17540,17510,124
20230707,100200,702867080,17540,17540,17540,17540,27
20230707,100100,702393500,17540,17500,17540,17500,752
20230707,100000,689230410,17500,17540,17540,17500,121
20230707,095900,687112280,17510,17510,17510,17510,337
20230707,095800,681211410,17520,17500,17520,17500,639
20230707,095700,670025860,17510,17550,17550,17510,232
20230707,095600,665959540,17500,17520,17520,17500,694
20230707,095500,653807710,17560,17560,17560,17520,96
20230707,095400,652123510,17560,17560,17560,17560,74
20230707,095300,650824070,17560,17560,17560,17560,403
20230707,095200,643747390,17560,17560,17560,17560,186
20230707,095100,640481230,17500,17500,17500,17500,310
20230707,095000,635056230,17490,17480,17500,17480,542
20230707,094900,625580940,17480,17570,17570,17480,596
20230707,094800,615160020,17570,17500,17570,17500,192
20230707,094700,611787980,17490,17560,17560,17490,13
20230707,094600,611560400,17560,17490,17560,17480,49
20230707,094500,610701470,17570,17570,17570,17570,1
20230707,094400,610683900,17570,17500,17570,17410,1464
20230707,094300,585068360,17500,17520,17590,17500,2658
20230707,094200,538540600,17510,17560,17580,17510,1296
20230707,094100,515801340,17580,17590,17590,17560,691
20230707,094000,503656960,17600,17650,17650,17600,412
20230707,093900,496402870,17650,17670,17700,17650,511
20230707,093800,487364890,17670,17700,17700,17670,323
20230707,093700,481654870,17700,17700,17700,17700,24
20230707,093600,481230070,17650,17650,17650,17650,50
20230707,093500,480347570,17650,17600,17650,17600,109
20230707,093400,478424020,17580,17580,17580,17580,1
20230707,093300,478406440,17600,17680,17680,17600,2812
20230707,093200,428881550,17700,17710,17710,17700,243
20230707,093100,424580440,17700,17740,17740,17700,588
20230707,093000,414160010,17750,17750,17750,17750,735
20230707,092900,401113760,17750,17750,17750,17750,6
20230707,092800,401007260,17750,17750,17750,17700,1010
20230707,092700,383129760,17750,17740,17750,17740,25
20230707,092600,382686130,17750,17630,17750,17630,105
20230707,092500,380822980,17630,17620,17660,17610,2115
20230707,092400,343552770,17620,17720,17720,17620,824
20230707,092300,329017350,17720,17760,17760,17720,71
20230707,092200,327757520,17800,17800,17800,17800,0
20230707,092100,327757520,17800,17800,17800,17760,236
20230707,092000,323560270,17800,17800,17800,17800,47
20230707,091900,322723670,17800,17730,17800,17730,836
20230707,091800,307852640,17710,17710,17710,17710,290
20230707,091700,302716740,17710,17610,17710,17600,875
20230707,091600,287299540,17630,17660,17660,17630,468
20230707,091500,279047400,17650,17890,17890,17650,1120
20230707,091400,259118370,17890,17860,17920,17800,1444
20230707,091300,233351240,17860,17930,17930,17860,3864
20230707,091200,164184840,17960,17930,17960,17930,96
20230707,091100,162463180,17960,17960,17960,17950,359
20230707,091000,156018870,17960,18000,18050,17960,326
20230707,090900,150158240,18000,18000,18090,18000,377
20230707,090800,143367520,18100,18160,18160,18000,176
20230707,090700,140178610,18160,17960,18160,17960,1424
20230707,090600,114516350,17960,17960,17960,17960,346
20230707,090500,108302190,17960,17890,17960,17880,1584
20230707,090400,79949430,17890,17900,17900,17890,208
20230707,090300,76226730,17900,17880,17950,17880,106
20230707,090200,74331250,17880,18030,18030,17870,2692
20230707,090100,25917270,18280,18080,18300,18080,1182
20230707,090000,4320940,17960,18080,18080,17960,238