stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194900,5132657860,16810,16810,16810,16810,8484
20230717,194800,5132657860,16810,16810,16810,16810,0
20230717,194700,5132657860,16810,16810,16810,16810,0
20230717,194600,5132657860,16810,16810,16810,16810,0
20230717,194500,5132657860,16810,16810,16810,16810,0
20230717,194400,5132657860,16810,16810,16810,16810,0
20230717,194300,5132657860,16810,16810,16810,16810,0
20230717,194200,5132657860,16810,16810,16810,16810,0
20230717,194100,5132657860,16810,16810,16810,16810,0
20230717,194000,5132657860,16810,16810,16810,16810,0
20230717,193900,5132657860,16810,16810,16810,16810,0
20230717,193800,5132657860,16810,16810,16810,16810,0
20230717,193700,5132657860,16810,16810,16810,16810,0
20230717,193600,5132657860,16810,16810,16810,16810,0
20230717,193500,5132657860,16810,16810,16810,16810,0
20230717,193400,5132657860,16810,16810,16810,16810,0
20230717,193300,5132657860,16810,16810,16810,16810,0
20230717,193200,5132657860,16810,16810,16810,16810,0
20230717,193100,5132657860,16810,16810,16810,16810,0
20230717,193000,5132657860,16810,16810,16810,16810,0
20230717,192900,5132657860,16810,16810,16810,16810,0
20230717,192800,5132657860,16810,16810,16810,16810,0
20230717,192700,5132657860,16810,16810,16810,16810,0
20230717,192600,5132657860,16810,16810,16810,16810,0
20230717,192500,5132657860,16810,16810,16810,16810,0
20230717,192400,5132657860,16810,16810,16810,16810,0
20230717,192300,5132657860,16810,16810,16810,16810,0
20230717,192200,5132657860,16810,16810,16810,16810,0
20230717,192100,5132657860,16810,16810,16810,16810,0
20230717,192000,5132657860,16810,16810,16810,16810,0
20230717,191900,5132657860,16810,16810,16810,16810,8484
20230717,191800,5132657860,16810,16810,16810,16810,0
20230717,191700,5132657860,16810,16810,16810,16810,0
20230717,191600,5132657860,16810,16810,16810,16810,0
20230717,191500,5132657860,16810,16810,16810,16810,0
20230717,191400,5132657860,16810,16810,16810,16810,0
20230717,191300,5132657860,16810,16810,16810,16810,0
20230717,191200,5132657860,16810,16810,16810,16810,0
20230717,191100,5132657860,16810,16810,16810,16810,0
20230717,191000,5132657860,16810,16810,16810,16810,0
20230717,190900,5132657860,16810,16810,16810,16810,0
20230717,190800,5132657860,16810,16810,16810,16810,0
20230717,190700,5132657860,16810,16810,16810,16810,0
20230717,190600,5132657860,16810,16810,16810,16810,0
20230717,190500,5132657860,16810,16810,16810,16810,0
20230717,190400,5132657860,16810,16810,16810,16810,0
20230717,190300,5132657860,16810,16810,16810,16810,0
20230717,190200,5132657860,16810,16810,16810,16810,0
20230717,190100,5132657860,16810,16810,16810,16810,0
20230717,190000,5132657860,16810,16810,16810,16810,0
20230717,185900,5132657860,16810,16810,16810,16810,0
20230717,185800,5132657860,16810,16810,16810,16810,0
20230717,185700,5132657860,16810,16810,16810,16810,0
20230717,185600,5132657860,16810,16810,16810,16810,0
20230717,185500,5132657860,16810,16810,16810,16810,0
20230717,185400,5132657860,16810,16810,16810,16810,0
20230717,185300,5132657860,16810,16810,16810,16810,0
20230717,185200,5132657860,16810,16810,16810,16810,0
20230717,185100,5132657860,16810,16810,16810,16810,0
20230717,185000,5132657860,16810,16810,16810,16810,0
20230717,184900,5132657860,16810,16810,16810,16810,8484
20230717,184800,5132657860,16810,16810,16810,16810,0
20230717,184700,5132657860,16810,16810,16810,16810,0
20230717,184600,5132657860,16810,16810,16810,16810,0
20230717,184500,5132657860,16810,16810,16810,16810,0
20230717,184400,5132657860,16810,16810,16810,16810,0
20230717,184300,5132657860,16810,16810,16810,16810,0
20230717,184200,5132657860,16810,16810,16810,16810,0
20230717,184100,5132657860,16810,16810,16810,16810,0
20230717,184000,5132657860,16810,16810,16810,16810,0
20230717,183900,5132657860,16810,16810,16810,16810,0
20230717,183800,5132657860,16810,16810,16810,16810,0
20230717,183700,5132657860,16810,16810,16810,16810,0
20230717,183600,5132657860,16810,16810,16810,16810,0
20230717,183500,5132657860,16810,16810,16810,16810,0
20230717,183400,5132657860,16810,16810,16810,16810,0
20230717,183300,5132657860,16810,16810,16810,16810,0
20230717,183200,5132657860,16810,16810,16810,16810,0
20230717,183100,5132657860,16810,16810,16810,16810,0
20230717,183000,5132657860,16810,16810,16810,16810,0
20230717,182900,5132657860,16810,16810,16810,16810,0
20230717,182800,5132657860,16810,16810,16810,16810,0
20230717,182700,5132657860,16810,16810,16810,16810,0
20230717,182600,5132657860,16810,16810,16810,16810,0
20230717,182500,5132657860,16810,16810,16810,16810,0
20230717,182400,5132657860,16810,16810,16810,16810,0
20230717,182300,5132657860,16810,16810,16810,16810,0
20230717,182200,5132657860,16810,16810,16810,16810,0
20230717,182100,5132657860,16810,16810,16810,16810,0
20230717,182000,5132657860,16810,16810,16810,16810,0
20230717,181900,5132657860,16810,16810,16810,16810,8484
20230717,181800,5132657860,16810,16810,16810,16810,0
20230717,181700,5132657860,16810,16810,16810,16810,0
20230717,181600,5132657860,16810,16810,16810,16810,0
20230717,181500,5132657860,16810,16810,16810,16810,0
20230717,181400,5132657860,16810,16810,16810,16810,0
20230717,181300,5132657860,16810,16810,16810,16810,0
20230717,181200,5132657860,16810,16810,16810,16810,0
20230717,181100,5132657860,16810,16810,16810,16810,0
20230717,181000,5132657860,16810,16810,16810,16810,0
20230717,180900,5132657860,16810,16810,16810,16810,0
20230717,180800,5132657860,16810,16810,16810,16810,0
20230717,180700,5132657860,16810,16810,16810,16810,0
20230717,180600,5132657860,16810,16810,16810,16810,0
20230717,180500,5132657860,16810,16810,16810,16810,0
20230717,180400,5132657860,16810,16810,16810,16810,0
20230717,180300,5132657860,16810,16810,16810,16810,0
20230717,180200,5132657860,16810,16810,16810,16810,0
20230717,180100,5132657860,16810,16810,16810,16810,0
20230717,180000,5132657860,16810,16810,16810,16810,0
20230717,175900,5132657860,16810,16810,16810,16810,0
20230717,175800,5132657860,16810,16810,16810,16810,0
20230717,175700,5132657860,16810,16810,16810,16810,0
20230717,175600,5132657860,16810,16810,16810,16810,0
20230717,175500,5132657860,16810,16810,16810,16810,0
20230717,175400,5132657860,16810,16810,16810,16810,0
20230717,175300,5132657860,16810,16810,16810,16810,0
20230717,175200,5132657860,16810,16810,16810,16810,0
20230717,175100,5132657860,16810,16810,16810,16810,0
20230717,175000,5132657860,16810,16810,16810,16810,0
20230717,174900,5132657860,16810,16810,16810,16810,8484
20230717,174800,5132657860,16810,16810,16810,16810,0
20230717,174700,5132657860,16810,16810,16810,16810,0
20230717,174600,5132657860,16810,16810,16810,16810,0
20230717,174500,5132657860,16810,16810,16810,16810,0
20230717,174400,5132657860,16810,16810,16810,16810,0
20230717,174300,5132657860,16810,16810,16810,16810,0
20230717,174200,5132657860,16810,16810,16810,16810,0
20230717,174100,5132657860,16810,16810,16810,16810,0
20230717,174000,5132657860,16810,16810,16810,16810,0
20230717,173900,5132657860,16810,16810,16810,16810,0
20230717,173800,5132657860,16810,16810,16810,16810,0
20230717,173700,5132657860,16810,16810,16810,16810,0
20230717,173600,5132657860,16810,16810,16810,16810,0
20230717,173500,5132657860,16810,16810,16810,16810,0
20230717,173400,5132657860,16810,16810,16810,16810,0
20230717,173300,5132657860,16810,16810,16810,16810,0
20230717,173200,5132657860,16810,16810,16810,16810,0
20230717,173100,5132657860,16810,16810,16810,16810,0
20230717,173000,5132657860,16810,16810,16810,16810,0
20230717,172900,5132657860,16810,16810,16810,16810,0
20230717,172800,5132657860,16810,16810,16810,16810,0
20230717,172700,5132657860,16810,16810,16810,16810,0
20230717,172600,5132657860,16810,16810,16810,16810,0
20230717,172500,5132657860,16810,16810,16810,16810,0
20230717,172400,5132657860,16810,16810,16810,16810,0
20230717,172300,5132657860,16810,16810,16810,16810,0
20230717,172200,5132657860,16810,16810,16810,16810,0
20230717,172100,5132657860,16810,16810,16810,16810,0
20230717,172000,5132657860,16810,16810,16810,16810,0
20230717,171900,5132657860,16810,16810,16810,16810,8484
20230717,171800,5132657860,16810,16810,16810,16810,0
20230717,171700,5132657860,16810,16810,16810,16810,0
20230717,171600,5132657860,16810,16810,16810,16810,0
20230717,171500,5132657860,16810,16810,16810,16810,0
20230717,171400,5132657860,16810,16810,16810,16810,0
20230717,171300,5132657860,16810,16810,16810,16810,0
20230717,171200,5132657860,16810,16810,16810,16810,0
20230717,171100,5132657860,16810,16810,16810,16810,0
20230717,171000,5132657860,16810,16810,16810,16810,0
20230717,170900,5132657860,16810,16810,16810,16810,0
20230717,170800,5132657860,16810,16810,16810,16810,0
20230717,170700,5132657860,16810,16810,16810,16810,0
20230717,170600,5132657860,16810,16810,16810,16810,0
20230717,170500,5132657860,16810,16810,16810,16810,0
20230717,170400,5132657860,16810,16810,16810,16810,0
20230717,170300,5132657860,16810,16810,16810,16810,0
20230717,170200,5132657860,16810,16810,16810,16810,0
20230717,170100,5132657860,16810,16810,16810,16810,0
20230717,170000,5132657860,16810,16810,16810,16810,0
20230717,165900,5132657860,16810,16810,16810,16810,0
20230717,165800,5132657860,16810,16810,16810,16810,0
20230717,165700,5132657860,16810,16810,16810,16810,0
20230717,165600,5132657860,16810,16810,16810,16810,0
20230717,165500,5132657860,16810,16810,16810,16810,0
20230717,165400,5132657860,16810,16810,16810,16810,0
20230717,165300,5132657860,16810,16810,16810,16810,0
20230717,165200,5132657860,16810,16810,16810,16810,0
20230717,165100,5132657860,16810,16810,16810,16810,0
20230717,165000,5132657860,16810,16810,16810,16810,0
20230717,164900,5132657860,16810,16810,16810,16810,8484
20230717,164800,5132657860,16810,16810,16810,16810,0
20230717,164700,5132657860,16810,16810,16810,16810,0
20230717,164600,5132657860,16810,16810,16810,16810,0
20230717,164500,5132657860,16810,16810,16810,16810,0
20230717,164400,5132657860,16810,16810,16810,16810,0
20230717,164300,5132657860,16810,16810,16810,16810,0
20230717,164200,5132657860,16810,16810,16810,16810,0
20230717,164100,5132657860,16810,16810,16810,16810,0
20230717,164000,5132657860,16810,16810,16810,16810,0
20230717,163900,5132657860,16810,16810,16810,16810,0
20230717,163800,5132657860,16810,16810,16810,16810,0
20230717,163700,5132657860,16810,16810,16810,16810,0
20230717,163600,5132657860,16810,16810,16810,16810,0
20230717,163500,5132657860,16810,16810,16810,16810,0
20230717,163400,5132657860,16810,16810,16810,16810,0
20230717,163300,5132657860,16810,16810,16810,16810,0
20230717,163200,5132657860,16810,16810,16810,16810,0
20230717,163100,5132657860,16810,16810,16810,16810,0
20230717,163000,5132657860,16810,16810,16810,16810,0
20230717,162900,5132657860,16810,16810,16810,16810,0
20230717,162800,5132657860,16810,16810,16810,16810,0
20230717,162700,5132657860,16810,16810,16810,16810,0
20230717,162600,5132657860,16810,16810,16810,16810,0
20230717,162500,5132657860,16810,16810,16810,16810,0
20230717,162400,5132657860,16810,16810,16810,16810,0
20230717,162300,5132657860,16810,16810,16810,16810,0
20230717,162200,5132657860,16810,16810,16810,16810,0
20230717,162100,5132657860,16810,16810,16810,16810,0
20230717,162000,5132657860,16810,16810,16810,16810,0
20230717,161900,5132657860,16810,16810,16810,16810,8484
20230717,161800,5132657860,16810,16810,16810,16810,0
20230717,161700,5132657860,16810,16810,16810,16810,0
20230717,161600,5132657860,16810,16810,16810,16810,0
20230717,161500,5132657860,16810,16810,16810,16810,0
20230717,161400,5132657860,16810,16810,16810,16810,0
20230717,161300,5132657860,16810,16810,16810,16810,0
20230717,161200,5132657860,16810,16810,16810,16810,0
20230717,161100,5132657860,16810,16810,16810,16810,0
20230717,161000,5132657860,16810,16810,16810,16810,0
20230717,160900,5132657860,16810,16810,16810,16810,0
20230717,160800,5132657860,16810,16810,16810,16810,0
20230717,160700,5132657860,16810,16810,16810,16810,0
20230717,160600,5132657860,16810,16810,16810,16810,0
20230717,160500,5132657860,16810,16810,16810,16810,0
20230717,160400,5132657860,16810,16810,16810,16810,0
20230717,160300,5132657860,16810,16810,16810,16810,0
20230717,160200,5132657860,16810,16810,16810,16810,0
20230717,160100,5132657860,16810,16810,16810,16810,0
20230717,160000,5132657860,16810,16810,16810,16810,0
20230717,155900,5132657860,16810,16810,16810,16810,0
20230717,155800,5132657860,16810,16810,16810,16810,0
20230717,155700,5132657860,16810,16810,16810,16810,0
20230717,155600,5132657860,16810,16810,16810,16810,0
20230717,155500,5132657860,16810,16810,16810,16810,0
20230717,155400,5132657860,16810,16810,16810,16810,0
20230717,155300,5132657860,16810,16810,16810,16810,0
20230717,155200,5132657860,16810,16810,16810,16810,0
20230717,155100,5132657860,16810,16810,16810,16810,0
20230717,155000,5132657860,16810,16810,16810,16810,0
20230717,154900,5132657860,16810,16810,16810,16810,8484
20230717,154800,5132657860,16810,16810,16810,16810,0
20230717,154700,5132657860,16810,16810,16810,16810,0
20230717,154600,5132657860,16810,16810,16810,16810,0
20230717,154500,5132657860,16810,16810,16810,16810,0
20230717,154400,5132657860,16810,16810,16810,16810,0
20230717,154300,5132657860,16810,16810,16810,16810,0
20230717,154200,5132657860,16810,16810,16810,16810,0
20230717,154100,5132657860,16810,16810,16810,16810,0
20230717,154000,5132657860,16810,16810,16810,16810,0
20230717,153900,5132657860,16810,16810,16810,16810,0
20230717,153800,5132657860,16810,16810,16810,16810,0
20230717,153700,5132657860,16810,16810,16810,16810,0
20230717,153600,5132657860,16810,16810,16810,16810,0
20230717,153500,5132657860,16810,16810,16810,16810,0
20230717,153400,5132657860,16810,16810,16810,16810,0
20230717,153300,5132657860,16810,16810,16810,16810,0
20230717,153200,5132657860,16810,16810,16810,16810,0
20230717,153100,5132657860,16810,16810,16810,16810,0
20230717,153000,5132657860,16810,16810,16810,16810,8484
20230717,152900,4990041820,16780,16780,16780,16780,0
20230717,152800,4990041820,16780,16780,16780,16780,0
20230717,152700,4990041820,16780,16780,16780,16780,0
20230717,152600,4990041820,16780,16780,16780,16780,0
20230717,152500,4990041820,16780,16780,16780,16780,0
20230717,152400,4990041820,16780,16780,16780,16780,0
20230717,152300,4990041820,16780,16780,16780,16780,0
20230717,152200,4990041820,16780,16780,16780,16780,0
20230717,152100,4990041820,16780,16780,16780,16780,0
20230717,152000,4990041820,16780,16780,16780,16780,0
20230717,151900,4990041820,16780,16800,16800,16770,2341
20230717,151800,4950750470,16800,16800,16800,16780,270
20230717,151700,4946216380,16780,16850,16850,16780,6524
20230717,151600,4836605800,16850,16850,16850,16850,348
20230717,151500,4830742000,16850,16870,16880,16850,560
20230717,151400,4821298740,16870,16890,16890,16870,766
20230717,151300,4808367600,16900,16900,16900,16900,620
20230717,151200,4797889600,16900,16890,16900,16890,533
20230717,151100,4788883160,16890,16920,16920,16890,776
20230717,151000,4775771400,16920,16920,16920,16920,278
20230717,150900,4771067640,16920,16920,16920,16910,272
20230717,150800,4766465410,16930,16920,16930,16900,333
20230717,150700,4760831300,16920,16920,16920,16920,126
20230717,150600,4758699380,16930,16900,16930,16880,4647
20230717,150500,4680167830,16900,16880,16900,16880,518
20230717,150400,4671418280,16880,16890,16890,16880,201
20230717,150300,4668024760,16890,16890,16890,16890,82
20230717,150200,4666639780,16890,16890,16890,16880,970
20230717,150100,4650256510,16890,16890,16890,16890,164
20230717,150000,4647486550,16880,16890,16890,16880,117
20230717,145900,4645511490,16900,16890,16900,16880,459
20230717,145800,4637762970,16890,16890,16890,16890,69
20230717,145700,4636597560,16890,16900,16900,16890,24
20230717,145600,4636192090,16900,16900,16900,16890,308
20230717,145500,4630986920,16900,16920,16920,16840,666
20230717,145400,4619732060,16920,16900,16920,16880,503
20230717,145300,4611233440,16830,16820,16830,16820,1690
20230717,145200,4582797740,16830,16830,16830,16820,300
20230717,145100,4577749730,16830,16840,16880,16830,755
20230717,145000,4565037530,16880,16840,16900,16840,397
20230717,144900,4558329350,16840,16830,16840,16830,728
20230717,144800,4546072930,16830,16840,16840,16830,551
20230717,144700,4536796060,16830,16830,16830,16830,0
20230717,144600,4536796060,16830,16830,16830,16830,10
20230717,144500,4536627760,16830,16830,16830,16830,118
20230717,144400,4534641820,16830,16830,16830,16830,384
20230717,144300,4528179100,16830,16850,16910,16830,143
20230717,144200,4525770460,16830,16810,16830,16810,257
20230717,144100,4521445430,16830,16830,16830,16810,127
20230717,144000,4519308420,16830,16800,16830,16800,1024
20230717,143900,4502078040,16800,16800,16800,16790,602
20230717,143800,4491969800,16800,16800,16800,16790,1259
20230717,143700,4470826660,16800,16790,16800,16790,53
20230717,143600,4469936660,16800,16800,16800,16800,143
20230717,143500,4467534260,16800,16790,16830,16790,21
20230717,143400,4467181200,16790,16790,16790,16790,650
20230717,143300,4456267700,16790,16800,16800,16780,991
20230717,143200,4439628860,16830,16830,16830,16800,5971
20230717,143100,4339225740,16830,16850,16850,16830,2532
20230717,143000,4296602940,16920,16920,16920,16920,11
20230717,142900,4296416820,16920,16920,16920,16920,50
20230717,142800,4295570820,16920,16900,16930,16830,600
20230717,142700,4285443730,16910,16900,16910,16900,58
20230717,142600,4284463030,16860,16850,16860,16850,1499
20230717,142500,4259194880,16830,16840,16840,16830,200
20230717,142400,4255828450,16830,16850,16850,16830,470
20230717,142300,4247917350,16850,16840,16850,16840,214
20230717,142200,4244311550,16850,16850,16850,16830,104
20230717,142100,4242559210,16850,16840,16850,16830,237
20230717,142000,4238569070,16850,16870,16870,16840,1900
20230717,141900,4206554090,16860,16860,16860,16860,0
20230717,141800,4206554090,16860,16860,16860,16850,510
20230717,141700,4197958790,16850,16900,16900,16850,1492
20230717,141600,4172815080,16920,16930,16930,16920,321
20230717,141500,4167380980,16930,16850,16930,16850,102
20230717,141400,4165662120,16940,16940,16940,16940,0
20230717,141300,4165662120,16940,16840,16940,16840,287
20230717,141200,4160828840,16840,16840,16840,16830,241
20230717,141100,4156772300,16840,16900,16910,16840,561
20230717,141000,4147319370,16900,16900,16900,16900,2
20230717,140900,4147285570,16910,16920,16920,16910,30
20230717,140800,4146778130,16970,16970,16970,16970,1
20230717,140700,4146761160,16950,16950,16950,16950,0
20230717,140600,4146761160,16950,16950,16950,16950,1
20230717,140500,4146744210,16960,16960,16970,16930,600
20230717,140400,4136565630,16960,16960,16960,16960,33
20230717,140300,4136005950,16960,16960,16960,16960,50
20230717,140200,4135157950,16960,16960,16960,16960,8
20230717,140100,4135022270,16910,16980,16980,16910,27
20230717,140000,4134565210,16990,16860,16990,16860,30
20230717,135900,4134056130,16840,16870,16870,16840,699
20230717,135800,4122271760,16850,16880,16890,16850,510
20230717,135700,4113671570,16860,16900,16980,16860,264
20230717,135600,4109211380,16900,16900,16900,16900,111
20230717,135500,4107335480,16950,16950,16950,16950,101
20230717,135400,4105623530,16950,16940,16950,16940,183
20230717,135300,4102523410,16940,16930,16940,16930,53
20230717,135200,4101625610,16940,16940,16940,16940,35
20230717,135100,4101032710,16940,16900,16940,16900,108
20230717,135000,4099203840,16890,16850,16890,16850,235
20230717,134900,4095242010,16820,16830,16830,16820,288
20230717,134800,4090397840,16820,16820,16830,16820,149
20230717,134700,4087890370,16830,16830,16830,16830,5
20230717,134600,4087806220,16820,16830,16830,16820,579
20230717,134500,4078063940,16830,16850,16850,16830,216
20230717,134400,4074426680,16850,16860,16860,16850,256
20230717,134300,4070113070,16860,16860,16860,16860,7
20230717,134200,4069995050,16860,16860,16860,16850,249
20230717,134100,4065796940,16850,16850,16850,16840,179
20230717,134000,4062782200,16840,16870,16870,16840,1500
20230717,133900,4037517450,16850,16870,16870,16850,437
20230717,133800,4030152210,16870,16890,16890,16860,209
20230717,133700,4026628200,16860,16860,16860,16860,0
20230717,133600,4026628200,16860,16940,16940,16860,750
20230717,133500,4013952960,16940,16990,17000,16940,328
20230717,133400,4008378680,17000,17000,17000,17000,0
20230717,133300,4008378680,17000,17000,17000,17000,6
20230717,133200,4008276680,17000,16940,17000,16940,355
20230717,133100,4002256400,16860,16860,16860,16860,2
20230717,133000,4002222680,16860,16860,16860,16860,6
20230717,132900,4002121520,16950,16860,16950,16850,1002
20230717,132800,3985237000,16860,16860,16860,16860,20
20230717,132700,3984899800,16860,16960,16960,16860,610
20230717,132600,3974613510,16860,16910,16960,16860,341
20230717,132500,3968835710,16900,16900,16900,16900,55
20230717,132400,3967906210,16900,16900,16900,16900,0
20230717,132300,3967906210,16900,16850,16900,16840,36
20230717,132200,3967299590,16840,16850,16850,16840,342
20230717,132100,3961538010,16850,16850,16850,16840,131
20230717,132000,3959330960,16850,16850,16850,16850,276
20230717,131900,3954680360,16850,16860,16860,16850,710
20230717,131800,3942715850,16860,16860,16860,16850,206
20230717,131700,3939242790,16900,16900,16900,16900,51
20230717,131600,3938380890,16900,16850,16910,16850,41
20230717,131500,3937689480,16850,16860,16910,16850,578
20230717,131400,3927948130,16910,16870,16910,16860,81
20230717,131300,3926581320,16900,16900,16910,16870,477
20230717,131200,3918526870,16920,16920,16920,16900,558
20230717,131100,3909087750,16920,16900,16920,16900,730
20230717,131000,3896746150,16920,16910,16920,16860,1333
20230717,130900,3874208070,16910,17000,17000,16910,1408
20230717,130800,3850348110,17010,17010,17010,17010,28
20230717,130700,3849871830,17010,17010,17010,17010,180
20230717,130600,3846810030,17010,17020,17020,17010,21
20230717,130500,3846452720,17020,16960,17020,16940,1817
20230717,130400,3815569530,16940,16940,16940,16920,226
20230717,130300,3811741730,16940,16980,16980,16940,1005
20230717,130200,3794716800,16980,16940,16980,16940,18
20230717,130100,3794411560,16940,16950,16950,16940,144
20230717,130000,3791970780,16950,16950,16950,16950,407
20230717,125900,3785072130,16950,16950,16950,16950,2
20230717,125800,3785038230,17000,16970,17000,16950,113
20230717,125700,3783118130,17000,16970,17000,16970,231
20230717,125600,3779191870,16970,16940,16990,16940,968
20230717,125500,3762790610,16940,16920,16940,16920,43
20230717,125400,3762062620,16910,16840,16910,16840,1017
20230717,125300,3744869600,16840,16870,16890,16840,178
20230717,125200,3741869410,16870,16870,16870,16870,50
20230717,125100,3741025910,16870,16910,16910,16870,218
20230717,125000,3737343640,16900,16870,16900,16840,101
20230717,124900,3735639650,16840,16830,16840,16830,23
20230717,124800,3735252410,16820,16810,16820,16810,283
20230717,124700,3730493730,16810,16810,16810,16800,180
20230717,124600,3727468350,16810,16820,16820,16810,689
20230717,124500,3715883920,16830,16830,16840,16830,460
20230717,124400,3708142100,16840,16840,16840,16840,314
20230717,124300,3702854340,16840,16860,16860,16840,446
20230717,124200,3695340050,16860,16870,16870,16860,128
20230717,124100,3693181360,16860,16870,16870,16860,81
20230717,124000,3691815260,16870,16870,16870,16870,163
20230717,123900,3689065450,16870,16870,16870,16870,30
20230717,123800,3688559350,16870,16870,16870,16870,1
20230717,123700,3688542480,16890,16900,16900,16890,159
20230717,123600,3685855480,16900,16910,16910,16900,34
20230717,123500,3685280550,16910,16910,16910,16910,1
20230717,123400,3685263640,16810,16840,16920,16810,678
20230717,123300,3673832490,16920,16850,16920,16840,324
20230717,123200,3668352160,16920,16920,16920,16920,2
20230717,123100,3668318320,16850,16920,16920,16850,451
20230717,123000,3660717640,16920,16870,16920,16850,457
20230717,122900,3653006820,16870,16840,16870,16840,357
20230717,122800,3646989210,16840,16780,16840,16780,271
20230717,122700,3642436930,16780,16810,16810,16780,1827
20230717,122600,3611744550,16820,16840,16840,16820,214
20230717,122500,3608144310,16840,16860,16860,16820,58
20230717,122400,3607168610,16820,16820,16820,16810,358
20230717,122300,3601147160,16820,16820,16820,16820,21
20230717,122200,3600793940,16810,16810,16810,16810,60
20230717,122100,3599785340,16800,16800,16800,16790,245
20230717,122000,3595669760,16790,16920,16920,16790,3153
20230717,121900,3542548100,16920,16920,16920,16920,39
20230717,121800,3541888220,16910,16910,16910,16910,351
20230717,121700,3535952810,16910,16870,16910,16870,24
20230717,121600,3535547670,16870,16860,16870,16860,23
20230717,121500,3535159680,16860,16880,16880,16860,921
20230717,121400,3519627090,16880,16910,16910,16880,46
20230717,121300,3518850330,16910,16880,16910,16880,7
20230717,121200,3518732140,16880,16890,16890,16880,1034
20230717,121100,3501276390,16890,16890,16890,16890,53
20230717,121000,3500381220,16890,16920,16920,16890,1355
20230717,120900,3477480420,16920,16940,16940,16920,750
20230717,120800,3464783920,16940,16950,16950,16940,752
20230717,120700,3452040730,16960,16950,16960,16950,118
20230717,120600,3450040580,16960,16960,16960,16960,325
20230717,120500,3444528580,16960,16960,17020,16960,112
20230717,120400,3442623120,16960,16960,16960,16960,50
20230717,120300,3441775120,16960,16960,16960,16960,45
20230717,120200,3441011920,17040,17040,17040,17040,48
20230717,120100,3440194000,17050,17050,17050,16950,2276
20230717,120000,3401476330,17020,17020,17020,17020,216
20230717,115900,3397800010,17020,17020,17020,17010,228
20230717,115800,3393920250,17020,17050,17050,17020,236
20230717,115700,3389897350,17040,17040,17040,17040,27
20230717,115600,3389437270,17040,17050,17050,17040,135
20230717,115500,3387135870,17050,17050,17060,17040,169
20230717,115400,3384254400,17050,17050,17060,17050,573
20230717,115300,3374483480,17050,17040,17050,17040,141
20230717,115200,3372080490,17030,16990,17030,16990,3982
20230717,115100,3304387190,16990,16980,16990,16980,36
20230717,115000,3303775850,16980,16970,16980,16970,453
20230717,114900,3296083950,16970,16970,16970,16970,123
20230717,114800,3293996640,16970,16970,16980,16970,155
20230717,114700,3291365780,16970,16970,16970,16970,728
20230717,114600,3279011620,16970,16970,16970,16970,310
20230717,114500,3273750920,16970,16970,16970,16970,32
20230717,114400,3273207880,16970,16970,16970,16950,45
20230717,114300,3272444690,16950,16970,16970,16950,398
20230717,114200,3265693330,16970,16970,16970,16970,3
20230717,114100,3265642420,16970,16970,16970,16970,140
20230717,114000,3263266620,16970,16980,17000,16970,15
20230717,113900,3263011870,16980,16960,16990,16960,882
20230717,113800,3248034520,16960,16960,16960,16960,401
20230717,113700,3241233560,16960,16950,16960,16950,111
20230717,113600,3239352090,16950,16950,16950,16950,45
20230717,113500,3238589340,16950,16950,16950,16950,50
20230717,113400,3237741840,16950,16940,16950,16940,204
20230717,113300,3234284060,16940,16940,16940,16940,31
20230717,113200,3233758920,16940,16940,16940,16940,81
20230717,113100,3232386780,16940,16950,16950,16940,232
20230717,113000,3228455810,16950,16950,16950,16950,17
20230717,112900,3228167660,16940,16940,16940,16940,117
20230717,112800,3226185680,16950,16940,16950,16940,363
20230717,112700,3220036440,16950,16950,16950,16950,1
20230717,112600,3220019490,16920,16920,16920,16920,0
20230717,112500,3220019490,16920,16920,16920,16920,575
20230717,112400,3210290490,16920,16910,16920,16910,116
20230717,112300,3208327880,16910,16970,16970,16910,2069
20230717,112200,3173277750,16990,16990,16990,16990,33
20230717,112100,3172717080,16990,16990,16990,16990,18
20230717,112000,3172411260,16970,16990,16990,16970,101
20230717,111900,3170697260,16970,16990,17000,16960,315
20230717,111800,3165351250,16990,16990,16990,16990,64
20230717,111700,3164263890,16990,16960,17000,16960,112
20230717,111600,3162363950,17000,16960,17000,16960,907
20230717,111500,3146974490,16960,16960,16960,16950,800
20230717,111400,3133411480,16960,16970,16970,16950,108
20230717,111300,3131578810,16950,16950,16950,16950,0
20230717,111200,3131578810,16950,16980,16980,16950,100
20230717,111100,3129881140,16980,16980,16980,16980,35
20230717,111000,3129286840,16980,16980,16980,16980,294
20230717,110900,3124294720,16980,16980,16980,16980,61
20230717,110800,3123258940,16980,16970,16980,16970,356
20230717,110700,3117217530,16910,16910,16910,16910,0
20230717,110600,3117217530,16910,16910,16910,16910,0
20230717,110500,3117217530,16910,16910,16910,16910,0
20230717,110400,3117217530,16910,16910,16910,16910,0
20230717,110300,3117217530,16910,16910,16910,16910,10
20230717,110200,3117048430,16910,16930,16930,16910,559
20230717,110100,3107593150,16920,16980,16980,16920,107
20230717,110000,3105782370,16980,16940,16980,16940,13
20230717,105900,3105561950,16940,16930,16980,16920,392
20230717,105800,3098925340,16980,16980,16980,16900,43
20230717,105700,3098195920,16980,16980,16980,16980,30
20230717,105600,3097686520,16900,16980,16980,16900,5
20230717,105500,3097601700,16980,16900,16980,16900,135
20230717,105400,3095319720,16890,16940,17000,16890,2818
20230717,105300,3047521600,16940,16940,16940,16940,121
20230717,105200,3045471860,16940,16960,16960,16940,703
20230717,105100,3033561270,16960,16940,16960,16940,251
20230717,105000,3029305330,16920,16920,16920,16920,0
20230717,104900,3029305330,16920,16910,16920,16910,240
20230717,104800,3025246770,16910,17000,17000,16910,392
20230717,104700,3018602150,17000,16990,17000,16990,518
20230717,104600,3009796590,16980,16980,16980,16980,51
20230717,104500,3008930610,16890,16890,16890,16880,820
20230717,104400,2995081250,16890,16930,16990,16890,1361
20230717,104300,2972061530,16990,16970,16990,16930,807
20230717,104200,2958373700,16940,16940,16940,16940,190
20230717,104100,2955155100,16940,16990,16990,16940,541
20230717,104000,2945985480,16990,16950,16990,16950,464
20230717,103900,2938111680,16950,16950,16950,16950,93
20230717,103800,2936535330,16950,16950,16950,16950,126
20230717,103700,2934399630,16940,16940,16940,16940,175
20230717,103600,2931435130,16940,16940,16940,16940,15
20230717,103500,2931181030,16930,16940,16940,16930,585
20230717,103400,2921276180,16930,16940,16940,16930,285
20230717,103300,2916448840,16940,16940,16940,16940,21
20230717,103200,2916093100,16990,16990,16990,16990,2
20230717,103100,2916059120,16920,16910,16920,16910,235
20230717,103000,2912084270,17000,16910,17000,16910,405
20230717,102900,2905217430,17000,16910,17000,16910,1174
20230717,102800,2885332050,16800,16780,16800,16770,2043
20230717,102700,2851018190,16770,16900,16900,16770,4994
20230717,102600,2767012080,16890,16920,16920,16880,196
20230717,102500,2763697550,16920,16900,16920,16880,584
20230717,102400,2753837600,16890,16950,16950,16880,4127
20230717,102300,2683954450,16960,16980,16990,16950,1670
20230717,102200,2655624290,16980,17000,17000,16980,85
20230717,102100,2654180970,17010,17010,17010,17000,140
20230717,102000,2651799660,17070,17060,17070,17060,8
20230717,101900,2651663150,17070,17010,17070,16960,936
20230717,101800,2635741150,17020,16980,17020,16970,423
20230717,101700,2628554960,16980,17010,17010,16970,880
20230717,101600,2613607650,17000,17010,17060,17000,189
20230717,101500,2610389210,17010,17010,17020,17010,33
20230717,101400,2609827830,17010,17060,17060,17010,532
20230717,101300,2600777410,17060,17060,17060,17060,52
20230717,101200,2599890290,17070,17070,17070,17070,22
20230717,101100,2599514750,17070,17050,17070,16970,1810
20230717,101000,2568788100,17050,17050,17050,17050,2
20230717,100900,2568754000,17080,16960,17090,16950,249
20230717,100800,2564504610,16960,16950,16960,16950,12
20230717,100700,2564301190,16950,16960,16960,16940,464
20230717,100600,2556437990,16950,17030,17030,16950,5293
20230717,100500,2466540090,17030,17040,17040,17030,277
20230717,100400,2461822290,17030,17050,17050,17020,1246
20230717,100300,2440593740,17050,17060,17060,17050,94
20230717,100200,2438990250,17050,17050,17050,17040,765
20230717,100100,2425948670,17030,17120,17120,17030,381
20230717,100000,2419454290,17120,17140,17140,17120,1422
20230717,095900,2395109240,17130,17060,17130,17030,4680
20230717,095800,2315026370,17120,17150,17160,17100,1966
20230717,095700,2281353650,17150,17130,17170,17130,349
20230717,095600,2275364160,17130,17140,17160,17130,913
20230717,095500,2259718190,17140,17180,17190,17140,786
20230717,095400,2246243080,17190,17200,17200,17140,367
20230717,095300,2239943830,17200,17170,17200,17140,2752
20230717,095200,2192645790,17180,17020,17180,17020,2654
20230717,095100,2147249120,17020,17000,17020,17000,382
20230717,095000,2140754220,17000,16910,17000,16900,634
20230717,094900,2129996730,16900,16900,16900,16900,30
20230717,094800,2129489730,16900,16890,16900,16890,100
20230717,094700,2127800340,16970,16970,16970,16970,102
20230717,094600,2126069400,16970,16970,16970,16880,416
20230717,094500,2119035800,16970,16870,16970,16860,582
20230717,094400,2109212400,16870,16860,16870,16810,1242
20230717,094300,2088300340,16860,16880,16880,16840,992
20230717,094200,2071579750,16890,16910,16980,16870,604
20230717,094100,2061377530,16900,16880,16900,16880,269
20230717,094000,2056834900,16880,16910,16980,16860,1148
20230717,093900,2037442620,16930,16980,16980,16900,1753
20230717,093800,2007779520,16980,16920,16980,16920,1055
20230717,093700,1989926380,16920,16900,16920,16900,415
20230717,093600,1982911780,16890,16930,16930,16880,166
20230717,093500,1980105960,16930,16860,16930,16860,897
20230717,093400,1964980610,16870,16950,16950,16870,2875
20230717,093300,1916356420,16950,16950,17070,16950,490
20230717,093200,1908048860,17080,17010,17090,16940,952
20230717,093100,1891868770,17000,17070,17110,17000,2585
20230717,093000,1847729190,17120,17000,17120,17000,1507
20230717,092900,1822039290,17000,16900,17000,16900,645
20230717,092800,1811076630,17000,16940,17000,16860,2043
20230717,092700,1776544540,16950,17050,17060,16950,5388
20230717,092600,1684905270,17060,17070,17080,17060,505
20230717,092500,1676286080,17070,17140,17140,17060,749
20230717,092400,1663460970,17140,17140,17190,17140,47
20230717,092300,1662654280,17140,17050,17140,17050,464
20230717,092200,1654731000,17060,17140,17140,17060,1002
20230717,092100,1637607270,17140,17040,17140,17040,377
20230717,092000,1631169290,17040,17050,17140,17040,2223
20230717,091900,1593278220,17040,17050,17070,17020,1155
20230717,091800,1573591550,17020,17050,17060,17020,1340
20230717,091700,1550758360,17070,17090,17240,17070,656
20230717,091600,1539516120,17100,17250,17400,17100,2551
20230717,091500,1495597850,17250,17480,17490,17250,4273
20230717,091400,1421417910,17340,17070,17520,17070,4212
20230717,091300,1349006130,17070,17020,17090,16950,2751
20230717,091200,1302181650,17100,16820,17100,16820,5967
20230717,091100,1201204660,16820,16800,16880,16800,866
20230717,091000,1186599110,16860,16720,16860,16700,3042
20230717,090900,1135607360,16720,16820,16830,16700,10904
20230717,090800,953041060,16820,16900,16910,16820,3735
20230717,090700,890115460,16900,16900,16910,16850,4513
20230717,090600,813901080,16910,17030,17050,16900,2744
20230717,090500,767422590,17050,16950,17230,16850,3248
20230717,090400,712375570,16850,17190,17190,16710,15680
20230717,090300,446422510,17260,17190,17290,17190,3415
20230717,090200,387563730,17190,17240,17300,17180,2932
20230717,090100,337120720,17250,17360,17550,17250,7978
20230717,090000,198526270,17320,17720,17720,17320,10480