stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194600,5263340210,17730,17730,17730,17730,2296
20230720,194500,5263340210,17730,17730,17730,17730,0
20230720,194400,5263340210,17730,17730,17730,17730,0
20230720,194300,5263340210,17730,17730,17730,17730,0
20230720,194200,5263340210,17730,17730,17730,17730,0
20230720,194100,5263340210,17730,17730,17730,17730,0
20230720,194000,5263340210,17730,17730,17730,17730,0
20230720,193900,5263340210,17730,17730,17730,17730,0
20230720,193800,5263340210,17730,17730,17730,17730,0
20230720,193700,5263340210,17730,17730,17730,17730,0
20230720,193600,5263340210,17730,17730,17730,17730,0
20230720,193500,5263340210,17730,17730,17730,17730,0
20230720,193400,5263340210,17730,17730,17730,17730,0
20230720,193300,5263340210,17730,17730,17730,17730,0
20230720,193200,5263340210,17730,17730,17730,17730,0
20230720,193100,5263340210,17730,17730,17730,17730,0
20230720,193000,5263340210,17730,17730,17730,17730,0
20230720,192900,5263340210,17730,17730,17730,17730,0
20230720,192800,5263340210,17730,17730,17730,17730,0
20230720,192700,5263340210,17730,17730,17730,17730,0
20230720,192600,5263340210,17730,17730,17730,17730,0
20230720,192500,5263340210,17730,17730,17730,17730,0
20230720,192400,5263340210,17730,17730,17730,17730,0
20230720,192300,5263340210,17730,17730,17730,17730,0
20230720,192200,5263340210,17730,17730,17730,17730,0
20230720,192100,5263340210,17730,17730,17730,17730,0
20230720,192000,5263340210,17730,17730,17730,17730,0
20230720,191900,5263340210,17730,17730,17730,17730,0
20230720,191800,5263340210,17730,17730,17730,17730,0
20230720,191700,5263340210,17730,17730,17730,17730,0
20230720,191600,5263340210,17730,17730,17730,17730,2296
20230720,191500,5263340210,17730,17730,17730,17730,0
20230720,191400,5263340210,17730,17730,17730,17730,0
20230720,191300,5263340210,17730,17730,17730,17730,0
20230720,191200,5263340210,17730,17730,17730,17730,0
20230720,191100,5263340210,17730,17730,17730,17730,0
20230720,191000,5263340210,17730,17730,17730,17730,0
20230720,190900,5263340210,17730,17730,17730,17730,0
20230720,190800,5263340210,17730,17730,17730,17730,0
20230720,190700,5263340210,17730,17730,17730,17730,0
20230720,190600,5263340210,17730,17730,17730,17730,0
20230720,190500,5263340210,17730,17730,17730,17730,0
20230720,190400,5263340210,17730,17730,17730,17730,0
20230720,190300,5263340210,17730,17730,17730,17730,0
20230720,190200,5263340210,17730,17730,17730,17730,0
20230720,190100,5263340210,17730,17730,17730,17730,0
20230720,190000,5263340210,17730,17730,17730,17730,0
20230720,185900,5263340210,17730,17730,17730,17730,0
20230720,185800,5263340210,17730,17730,17730,17730,0
20230720,185700,5263340210,17730,17730,17730,17730,0
20230720,185600,5263340210,17730,17730,17730,17730,0
20230720,185500,5263340210,17730,17730,17730,17730,0
20230720,185400,5263340210,17730,17730,17730,17730,0
20230720,185300,5263340210,17730,17730,17730,17730,0
20230720,185200,5263340210,17730,17730,17730,17730,0
20230720,185100,5263340210,17730,17730,17730,17730,0
20230720,185000,5263340210,17730,17730,17730,17730,0
20230720,184900,5263340210,17730,17730,17730,17730,0
20230720,184800,5263340210,17730,17730,17730,17730,0
20230720,184700,5263340210,17730,17730,17730,17730,0
20230720,184600,5263340210,17730,17730,17730,17730,2296
20230720,184500,5263340210,17730,17730,17730,17730,0
20230720,184400,5263340210,17730,17730,17730,17730,0
20230720,184300,5263340210,17730,17730,17730,17730,0
20230720,184200,5263340210,17730,17730,17730,17730,0
20230720,184100,5263340210,17730,17730,17730,17730,0
20230720,184000,5263340210,17730,17730,17730,17730,0
20230720,183900,5263340210,17730,17730,17730,17730,0
20230720,183800,5263340210,17730,17730,17730,17730,0
20230720,183700,5263340210,17730,17730,17730,17730,0
20230720,183600,5263340210,17730,17730,17730,17730,0
20230720,183500,5263340210,17730,17730,17730,17730,0
20230720,183400,5263340210,17730,17730,17730,17730,0
20230720,183300,5263340210,17730,17730,17730,17730,0
20230720,183200,5263340210,17730,17730,17730,17730,0
20230720,183100,5263340210,17730,17730,17730,17730,0
20230720,183000,5263340210,17730,17730,17730,17730,0
20230720,182900,5263340210,17730,17730,17730,17730,0
20230720,182800,5263340210,17730,17730,17730,17730,0
20230720,182700,5263340210,17730,17730,17730,17730,0
20230720,182600,5263340210,17730,17730,17730,17730,0
20230720,182500,5263340210,17730,17730,17730,17730,0
20230720,182400,5263340210,17730,17730,17730,17730,0
20230720,182300,5263340210,17730,17730,17730,17730,0
20230720,182200,5263340210,17730,17730,17730,17730,0
20230720,182100,5263340210,17730,17730,17730,17730,0
20230720,182000,5263340210,17730,17730,17730,17730,0
20230720,181900,5263340210,17730,17730,17730,17730,0
20230720,181800,5263340210,17730,17730,17730,17730,0
20230720,181700,5263340210,17730,17730,17730,17730,0
20230720,181600,5263340210,17730,17730,17730,17730,2296
20230720,181500,5263340210,17730,17730,17730,17730,0
20230720,181400,5263340210,17730,17730,17730,17730,0
20230720,181300,5263340210,17730,17730,17730,17730,0
20230720,181200,5263340210,17730,17730,17730,17730,0
20230720,181100,5263340210,17730,17730,17730,17730,0
20230720,181000,5263340210,17730,17730,17730,17730,0
20230720,180900,5263340210,17730,17730,17730,17730,0
20230720,180800,5263340210,17730,17730,17730,17730,0
20230720,180700,5263340210,17730,17730,17730,17730,0
20230720,180600,5263340210,17730,17730,17730,17730,0
20230720,180500,5263340210,17730,17730,17730,17730,0
20230720,180400,5263340210,17730,17730,17730,17730,0
20230720,180300,5263340210,17730,17730,17730,17730,0
20230720,180200,5263340210,17730,17730,17730,17730,0
20230720,180100,5263340210,17730,17730,17730,17730,0
20230720,180000,5263340210,17730,17730,17730,17730,0
20230720,175900,5263340210,17730,17730,17730,17730,0
20230720,175800,5263340210,17730,17730,17730,17730,0
20230720,175700,5263340210,17730,17730,17730,17730,0
20230720,175600,5263340210,17730,17730,17730,17730,0
20230720,175500,5263340210,17730,17730,17730,17730,0
20230720,175400,5263340210,17730,17730,17730,17730,0
20230720,175300,5263340210,17730,17730,17730,17730,0
20230720,175200,5263340210,17730,17730,17730,17730,0
20230720,175100,5263340210,17730,17730,17730,17730,0
20230720,175000,5263340210,17730,17730,17730,17730,0
20230720,174900,5263340210,17730,17730,17730,17730,0
20230720,174800,5263340210,17730,17730,17730,17730,0
20230720,174700,5263340210,17730,17730,17730,17730,0
20230720,174600,5263340210,17730,17730,17730,17730,2296
20230720,174500,5263340210,17730,17730,17730,17730,0
20230720,174400,5263340210,17730,17730,17730,17730,0
20230720,174300,5263340210,17730,17730,17730,17730,0
20230720,174200,5263340210,17730,17730,17730,17730,0
20230720,174100,5263340210,17730,17730,17730,17730,0
20230720,174000,5263340210,17730,17730,17730,17730,0
20230720,173900,5263340210,17730,17730,17730,17730,0
20230720,173800,5263340210,17730,17730,17730,17730,0
20230720,173700,5263340210,17730,17730,17730,17730,0
20230720,173600,5263340210,17730,17730,17730,17730,0
20230720,173500,5263340210,17730,17730,17730,17730,0
20230720,173400,5263340210,17730,17730,17730,17730,0
20230720,173300,5263340210,17730,17730,17730,17730,0
20230720,173200,5263340210,17730,17730,17730,17730,0
20230720,173100,5263340210,17730,17730,17730,17730,0
20230720,173000,5263340210,17730,17730,17730,17730,0
20230720,172900,5263340210,17730,17730,17730,17730,0
20230720,172800,5263340210,17730,17730,17730,17730,0
20230720,172700,5263340210,17730,17730,17730,17730,0
20230720,172600,5263340210,17730,17730,17730,17730,0
20230720,172500,5263340210,17730,17730,17730,17730,0
20230720,172400,5263340210,17730,17730,17730,17730,0
20230720,172300,5263340210,17730,17730,17730,17730,0
20230720,172200,5263340210,17730,17730,17730,17730,0
20230720,172100,5263340210,17730,17730,17730,17730,0
20230720,172000,5263340210,17730,17730,17730,17730,0
20230720,171900,5263340210,17730,17730,17730,17730,0
20230720,171800,5263340210,17730,17730,17730,17730,0
20230720,171700,5263340210,17730,17730,17730,17730,0
20230720,171600,5263340210,17730,17730,17730,17730,2296
20230720,171500,5263340210,17730,17730,17730,17730,0
20230720,171400,5263340210,17730,17730,17730,17730,0
20230720,171300,5263340210,17730,17730,17730,17730,0
20230720,171200,5263340210,17730,17730,17730,17730,0
20230720,171100,5263340210,17730,17730,17730,17730,0
20230720,171000,5263340210,17730,17730,17730,17730,0
20230720,170900,5263340210,17730,17730,17730,17730,0
20230720,170800,5263340210,17730,17730,17730,17730,0
20230720,170700,5263340210,17730,17730,17730,17730,0
20230720,170600,5263340210,17730,17730,17730,17730,0
20230720,170500,5263340210,17730,17730,17730,17730,0
20230720,170400,5263340210,17730,17730,17730,17730,0
20230720,170300,5263340210,17730,17730,17730,17730,0
20230720,170200,5263340210,17730,17730,17730,17730,0
20230720,170100,5263340210,17730,17730,17730,17730,0
20230720,170000,5263340210,17730,17730,17730,17730,0
20230720,165900,5263340210,17730,17730,17730,17730,0
20230720,165800,5263340210,17730,17730,17730,17730,0
20230720,165700,5263340210,17730,17730,17730,17730,0
20230720,165600,5263340210,17730,17730,17730,17730,0
20230720,165500,5263340210,17730,17730,17730,17730,0
20230720,165400,5263340210,17730,17730,17730,17730,0
20230720,165300,5263340210,17730,17730,17730,17730,0
20230720,165200,5263340210,17730,17730,17730,17730,0
20230720,165100,5263340210,17730,17730,17730,17730,0
20230720,165000,5263340210,17730,17730,17730,17730,0
20230720,164900,5263340210,17730,17730,17730,17730,0
20230720,164800,5263340210,17730,17730,17730,17730,0
20230720,164700,5263340210,17730,17730,17730,17730,0
20230720,164600,5263340210,17730,17730,17730,17730,2296
20230720,164500,5263340210,17730,17730,17730,17730,0
20230720,164400,5263340210,17730,17730,17730,17730,0
20230720,164300,5263340210,17730,17730,17730,17730,0
20230720,164200,5263340210,17730,17730,17730,17730,0
20230720,164100,5263340210,17730,17730,17730,17730,0
20230720,164000,5263340210,17730,17730,17730,17730,0
20230720,163900,5263340210,17730,17730,17730,17730,0
20230720,163800,5263340210,17730,17730,17730,17730,0
20230720,163700,5263340210,17730,17730,17730,17730,0
20230720,163600,5263340210,17730,17730,17730,17730,0
20230720,163500,5263340210,17730,17730,17730,17730,0
20230720,163400,5263340210,17730,17730,17730,17730,0
20230720,163300,5263340210,17730,17730,17730,17730,0
20230720,163200,5263340210,17730,17730,17730,17730,0
20230720,163100,5263340210,17730,17730,17730,17730,0
20230720,163000,5263340210,17730,17730,17730,17730,0
20230720,162900,5263340210,17730,17730,17730,17730,0
20230720,162800,5263340210,17730,17730,17730,17730,0
20230720,162700,5263340210,17730,17730,17730,17730,0
20230720,162600,5263340210,17730,17730,17730,17730,0
20230720,162500,5263340210,17730,17730,17730,17730,0
20230720,162400,5263340210,17730,17730,17730,17730,0
20230720,162300,5263340210,17730,17730,17730,17730,0
20230720,162200,5263340210,17730,17730,17730,17730,0
20230720,162100,5263340210,17730,17730,17730,17730,0
20230720,162000,5263340210,17730,17730,17730,17730,0
20230720,161900,5263340210,17730,17730,17730,17730,0
20230720,161800,5263340210,17730,17730,17730,17730,0
20230720,161700,5263340210,17730,17730,17730,17730,0
20230720,161600,5263340210,17730,17730,17730,17730,2296
20230720,161500,5263340210,17730,17730,17730,17730,0
20230720,161400,5263340210,17730,17730,17730,17730,0
20230720,161300,5263340210,17730,17730,17730,17730,0
20230720,161200,5263340210,17730,17730,17730,17730,0
20230720,161100,5263340210,17730,17730,17730,17730,0
20230720,161000,5263340210,17730,17730,17730,17730,0
20230720,160900,5263340210,17730,17730,17730,17730,0
20230720,160800,5263340210,17730,17730,17730,17730,0
20230720,160700,5263340210,17730,17730,17730,17730,0
20230720,160600,5263340210,17730,17730,17730,17730,0
20230720,160500,5263340210,17730,17730,17730,17730,0
20230720,160400,5263340210,17730,17730,17730,17730,0
20230720,160300,5263340210,17730,17730,17730,17730,0
20230720,160200,5263340210,17730,17730,17730,17730,0
20230720,160100,5263340210,17730,17730,17730,17730,0
20230720,160000,5263340210,17730,17730,17730,17730,0
20230720,155900,5263340210,17730,17730,17730,17730,0
20230720,155800,5263340210,17730,17730,17730,17730,0
20230720,155700,5263340210,17730,17730,17730,17730,0
20230720,155600,5263340210,17730,17730,17730,17730,0
20230720,155500,5263340210,17730,17730,17730,17730,0
20230720,155400,5263340210,17730,17730,17730,17730,0
20230720,155300,5263340210,17730,17730,17730,17730,0
20230720,155200,5263340210,17730,17730,17730,17730,0
20230720,155100,5263340210,17730,17730,17730,17730,0
20230720,155000,5263340210,17730,17730,17730,17730,0
20230720,154900,5263340210,17730,17730,17730,17730,0
20230720,154800,5263340210,17730,17730,17730,17730,0
20230720,154700,5263340210,17730,17730,17730,17730,0
20230720,154600,5263340210,17730,17730,17730,17730,2296
20230720,154500,5263340210,17730,17730,17730,17730,0
20230720,154400,5263340210,17730,17730,17730,17730,0
20230720,154300,5263340210,17730,17730,17730,17730,0
20230720,154200,5263340210,17730,17730,17730,17730,0
20230720,154100,5263340210,17730,17730,17730,17730,0
20230720,154000,5263340210,17730,17730,17730,17730,0
20230720,153900,5263340210,17730,17730,17730,17730,0
20230720,153800,5263340210,17730,17730,17730,17730,0
20230720,153700,5263340210,17730,17730,17730,17730,0
20230720,153600,5263340210,17730,17730,17730,17730,0
20230720,153500,5263340210,17730,17730,17730,17730,0
20230720,153400,5263340210,17730,17730,17730,17730,0
20230720,153300,5263340210,17730,17730,17730,17730,0
20230720,153200,5263340210,17730,17730,17730,17730,0
20230720,153100,5263340210,17730,17730,17730,17730,0
20230720,153000,5263340210,17730,17730,17730,17730,2296
20230720,152900,5222632130,17730,17730,17730,17730,0
20230720,152800,5222632130,17730,17730,17730,17730,0
20230720,152700,5222632130,17730,17730,17730,17730,0
20230720,152600,5222632130,17730,17730,17730,17730,0
20230720,152500,5222632130,17730,17730,17730,17730,0
20230720,152400,5222632130,17730,17730,17730,17730,0
20230720,152300,5222632130,17730,17730,17730,17730,0
20230720,152200,5222632130,17730,17730,17730,17730,0
20230720,152100,5222632130,17730,17730,17730,17730,0
20230720,152000,5222632130,17730,17730,17730,17730,0
20230720,151900,5222632130,17730,17730,17730,17680,818
20230720,151800,5208153370,17700,17700,17730,17700,2677
20230720,151700,5160769050,17700,17700,17720,17700,39
20230720,151600,5160078550,17730,17730,17740,17700,304
20230720,151500,5154689490,17730,17700,17730,17700,218
20230720,151400,5150826000,17730,17680,17740,17680,2767
20230720,151300,5101849530,17650,17650,17690,17650,1490
20230720,151200,5075546960,17650,17640,17680,17630,1543
20230720,151100,5048293920,17630,17680,17680,17630,447
20230720,151000,5040395120,17680,17670,17680,17650,2606
20230720,150900,4994364350,17680,17690,17690,17680,1233
20230720,150800,4972557900,17690,17700,17700,17690,803
20230720,150700,4958347620,17730,17730,17730,17720,356
20230720,150600,4952035800,17700,17700,17750,17690,870
20230720,150500,4936627170,17700,17690,17700,17680,1344
20230720,150400,4912838780,17670,17710,17720,17670,88
20230720,150300,4911280050,17720,17690,17720,17690,65
20230720,150200,4910128610,17660,17730,17730,17650,1135
20230720,150100,4890040160,17700,17700,17700,17700,256
20230720,150000,4885508960,17740,17760,17760,17740,559
20230720,145900,4875586480,17750,17690,17750,17690,771
20230720,145800,4861919730,17680,17680,17680,17680,264
20230720,145700,4857252210,17680,17630,17680,17630,351
20230720,145600,4851058670,17630,17640,17640,17630,11
20230720,145500,4850864690,17650,17640,17650,17620,350
20230720,145400,4844690360,17600,17650,17650,17590,133
20230720,145300,4842350340,17700,17640,17700,17600,3596
20230720,145200,4778905790,17630,17580,17640,17580,1001
20230720,145100,4761276950,17570,17550,17570,17550,448
20230720,145000,4753408650,17550,17520,17550,17510,1068
20230720,144900,4734679940,17510,17500,17510,17500,516
20230720,144800,4725647660,17500,17490,17500,17480,1215
20230720,144700,4704386680,17480,17480,17480,17470,936
20230720,144600,4688027190,17480,17490,17500,17480,649
20230720,144500,4676679400,17490,17490,17500,17490,1529
20230720,144400,4649936660,17490,17520,17520,17490,4295
20230720,144300,4574770720,17520,17530,17530,17510,2855
20230720,144200,4524758120,17530,17550,17550,17530,204
20230720,144100,4521180900,17550,17550,17550,17540,69
20230720,144000,4519970580,17530,17600,17600,17530,467
20230720,143900,4511781260,17570,17570,17570,17540,1048
20230720,143800,4493388990,17570,17570,17570,17570,30
20230720,143700,4492861890,17570,17570,17580,17570,295
20230720,143600,4487677940,17570,17580,17580,17570,462
20230720,143500,4479556980,17580,17590,17590,17570,361
20230720,143400,4473209940,17590,17600,17620,17590,147
20230720,143300,4470623950,17600,17600,17600,17600,192
20230720,143200,4467244750,17590,17610,17610,17590,669
20230720,143100,4455475570,17620,17620,17620,17610,519
20230720,143000,4446330820,17620,17620,17620,17620,45
20230720,142900,4445537920,17620,17620,17620,17610,17
20230720,142800,4445238480,17640,17640,17640,17640,59
20230720,142700,4444197720,17640,17610,17640,17610,101
20230720,142600,4442416170,17570,17610,17610,17570,508
20230720,142500,4433482530,17640,17640,17640,17640,10
20230720,142400,4433306130,17640,17640,17640,17640,3
20230720,142300,4433253210,17650,17650,17660,17640,352
20230720,142200,4427040130,17650,17580,17650,17580,17
20230720,142100,4426741200,17580,17610,17610,17580,972
20230720,142000,4409650020,17620,17640,17660,17620,120
20230720,141900,4407533440,17660,17670,17670,17660,49
20230720,141800,4406668070,17660,17670,17680,17660,38
20230720,141700,4405996700,17580,17590,17590,17580,180
20230720,141600,4402831430,17600,17610,17610,17590,850
20230720,141500,4387873660,17600,17630,17680,17600,1926
20230720,141400,4353928770,17630,17650,17650,17630,87
20230720,141300,4352394350,17660,17620,17660,17620,450
20230720,141200,4344465300,17630,17640,17640,17620,1767
20230720,141100,4313308700,17640,17650,17650,17640,447
20230720,141000,4305423320,17650,17670,17670,17650,810
20230720,140900,4291121180,17680,17670,17690,17670,14
20230720,140800,4290873570,17670,17690,17690,17660,43
20230720,140700,4290113830,17660,17660,17660,17660,4
20230720,140600,4290043190,17650,17650,17650,17650,252
20230720,140500,4285595390,17690,17690,17690,17690,0
20230720,140400,4285595390,17690,17650,17690,17650,411
20230720,140300,4278340650,17650,17670,17690,17650,617
20230720,140200,4267441590,17690,17670,17690,17670,245
20230720,140100,4263112320,17670,17680,17690,17670,139
20230720,140000,4260655280,17680,17680,17690,17680,47
20230720,135900,4259824310,17680,17710,17710,17680,994
20230720,135800,4242231460,17690,17700,17700,17690,121
20230720,135700,4240090840,17700,17700,17700,17690,595
20230720,135600,4229562630,17690,17690,17700,17690,667
20230720,135500,4217761430,17690,17690,17700,17690,134
20230720,135400,4215390470,17690,17690,17690,17690,127
20230720,135300,4213143840,17690,17650,17690,17650,449
20230720,135200,4205212380,17640,17640,17650,17640,80
20230720,135100,4203800920,17640,17650,17650,17640,99
20230720,135000,4202053640,17650,17650,17650,17650,226
20230720,134900,4198064740,17650,17640,17650,17640,801
20230720,134800,4183933100,17610,17650,17760,17610,2215
20230720,134700,4144789260,17740,17750,17750,17650,212
20230720,134600,4141039450,17750,17730,17750,17710,332
20230720,134500,4135153440,17730,17680,17760,17680,1017
20230720,134400,4117145430,17650,17580,17660,17580,738
20230720,134300,4104141850,17580,17580,17580,17560,1036
20230720,134200,4085931780,17580,17620,17620,17580,2595
20230720,134100,4040248490,17620,17620,17630,17610,1429
20230720,134000,4015070950,17620,17630,17630,17610,448
20230720,133900,4007180300,17640,17690,17690,17610,1013
20230720,133800,3989302220,17690,17680,17690,17670,569
20230720,133700,3979240850,17670,17710,17710,17670,616
20230720,133600,3968342820,17710,17720,17730,17710,362
20230720,133500,3961930630,17720,17740,17740,17720,541
20230720,133400,3952339650,17740,17760,17760,17730,456
20230720,133300,3944249800,17760,17820,17820,17750,4149
20230720,133200,3870451870,17820,17810,17850,17810,72
20230720,133100,3869169040,17850,17820,17850,17810,663
20230720,133000,3857355420,17830,17820,17900,17820,602
20230720,132900,3846625720,17820,17840,17840,17820,1002
20230720,132800,3828769720,17830,17850,17850,17830,250
20230720,132700,3824311420,17900,17900,17930,17830,207
20230720,132600,3820616440,17890,17900,17900,17880,4
20230720,132500,3820544880,17830,17830,17930,17820,541
20230720,132400,3810900450,17820,17840,17840,17820,368
20230720,132300,3804340080,17840,17860,17930,17840,931
20230720,132200,3787722050,17860,17940,17950,17860,2580
20230720,132100,3741535010,17950,17960,17960,17950,292
20230720,132000,3736293410,17960,17950,17960,17950,124
20230720,131900,3734067510,17960,17990,18000,17960,164
20230720,131800,3731115960,18000,18000,18000,18000,0
20230720,131700,3731115960,18000,17940,18000,17940,25
20230720,131600,3730666110,17930,17920,17930,17920,280
20230720,131500,3725645720,17930,17940,17940,17930,314
20230720,131400,3720015670,17930,17940,17940,17930,100
20230720,131300,3718222600,17940,17950,17950,17940,34
20230720,131200,3717612340,17940,17930,17940,17930,28
20230720,131100,3717110030,17930,17950,17950,17930,419
20230720,131000,3709594980,17950,17950,17950,17950,2
20230720,130900,3709559080,17950,17960,17960,17950,50
20230720,130800,3708661530,17960,18000,18000,17960,59
20230720,130700,3707599890,18000,18000,18000,18000,6
20230720,130600,3707491890,18000,17950,18000,17950,201
20230720,130500,3703883890,17950,17970,17980,17950,869
20230720,130400,3688272440,17990,17990,17990,17990,2
20230720,130300,3688236460,17990,17990,18000,17960,667
20230720,130200,3676237850,17980,17980,17980,17980,6
20230720,130100,3676129970,18000,18010,18010,17980,1659
20230720,130000,3646266320,18010,18010,18010,18010,304
20230720,125900,3640791280,18000,18010,18010,18000,32
20230720,125800,3640214990,18010,18050,18050,18010,166
20230720,125700,3637223250,18000,18040,18040,18000,201
20230720,125600,3633604710,18050,18050,18050,18050,3
20230720,125500,3633550560,18050,18030,18050,18030,220
20230720,125400,3629583930,18030,18030,18030,18030,10
20230720,125300,3629403630,18030,18010,18030,18010,125
20230720,125200,3627150080,18000,18010,18020,18000,516
20230720,125100,3617862030,18000,17990,18000,17980,42
20230720,125000,3617106060,17980,17970,17980,17970,11
20230720,124900,3616908290,17970,17960,17970,17960,46
20230720,124800,3616081680,17970,17950,17970,17950,15
20230720,124700,3615812250,17950,17950,17950,17940,81
20230720,124600,3614359040,17970,17940,17970,17930,124
20230720,124500,3612132550,17940,17940,17940,17940,8
20230720,124400,3611989030,17940,17960,17970,17930,123
20230720,124300,3609781890,17960,17960,17960,17960,441
20230720,124200,3601861530,17960,17980,17980,17960,37
20230720,124100,3601196840,17960,17960,17960,17950,191
20230720,124000,3597768160,17950,18010,18010,17950,913
20230720,123900,3581361040,18010,18020,18020,18000,207
20230720,123800,3577633300,18020,18020,18020,18010,26
20230720,123700,3577164970,18010,18010,18010,18000,71
20230720,123600,3575886630,18010,18060,18070,18010,120
20230720,123500,3573719350,18070,18090,18090,18070,260
20230720,123400,3569021090,18100,18080,18100,18070,171
20230720,123300,3565929240,18080,18080,18080,18070,441
20230720,123200,3557956060,18070,18010,18070,18010,1257
20230720,123100,3535305430,18010,18010,18010,18000,60
20230720,123000,3534224850,18010,18010,18010,18010,28
20230720,122900,3533720570,18010,18010,18010,17980,82
20230720,122800,3532245550,18010,17980,18010,17980,146
20230720,122700,3529620440,17980,17990,17990,17980,299
20230720,122600,3524244130,17980,17980,17980,17980,4
20230720,122500,3524172210,18020,17980,18020,17980,15
20230720,122400,3523902410,17980,17980,17980,17980,87
20230720,122300,3522338150,18020,18020,18020,18020,241
20230720,122200,3517995330,17940,18010,18020,17940,124
20230720,122100,3515770200,18010,18000,18010,18000,766
20230720,122000,3501976630,18000,17990,18000,17990,316
20230720,121900,3496288890,17940,17950,17950,17940,311
20230720,121800,3490709170,17940,18000,18000,17940,760
20230720,121700,3477062730,18000,18020,18020,18000,4
20230720,121600,3476990710,18000,18020,18020,18000,302
20230720,121500,3471554690,18020,18020,18020,18020,0
20230720,121400,3471554690,18020,17960,18020,17960,171
20230720,121300,3468476710,17950,17960,17960,17950,158
20230720,121200,3465640410,17960,17950,17960,17950,205
20230720,121100,3461958640,17960,17960,17960,17960,343
20230720,121000,3455798360,17950,17960,17970,17950,65
20230720,120900,3454631210,17990,17950,17990,17950,210
20230720,120800,3450857310,18000,17950,18000,17950,156
20230720,120700,3448056360,18000,18000,18000,18000,202
20230720,120600,3444420360,18000,18000,18000,18000,10
20230720,120500,3444240360,18000,18010,18010,18000,114
20230720,120400,3442188240,18010,18010,18010,18010,25
20230720,120300,3441737990,18060,18010,18080,18010,1433
20230720,120200,3415862780,18060,18070,18070,18060,97
20230720,120100,3414110940,18080,18000,18080,18000,475
20230720,120000,3405552900,18000,17930,18000,17930,91
20230720,115900,3403917330,17950,17920,17950,17920,1374
20230720,115800,3379290380,17920,17910,17920,17910,34
20230720,115700,3378681220,17910,17910,17910,17910,27
20230720,115600,3378197650,17900,17900,17900,17900,2
20230720,115500,3378161850,17900,17900,17900,17900,21
20230720,115400,3377785950,17900,17900,17900,17900,93
20230720,115300,3376121250,17900,17900,17900,17850,271
20230720,115200,3371283120,17900,17900,17900,17900,31
20230720,115100,3370728220,17920,17930,17930,17850,1142
20230720,115000,3350319760,17910,17920,17920,17900,24
20230720,114900,3349889950,17910,17880,17910,17880,59
20230720,114800,3348834290,17880,17900,17900,17880,79
20230720,114700,3347421570,17900,17950,17950,17900,577
20230720,114600,3337085810,17950,17980,17980,17950,108
20230720,114500,3335146670,17970,18000,18000,17970,319
20230720,114400,3329413910,18000,17970,18000,17970,2
20230720,114300,3329377940,17970,17970,17970,17970,127
20230720,114200,3327095750,18000,18000,18000,17950,106
20230720,114100,3325188770,18000,18030,18030,18000,204
20230720,114000,3321512380,18030,18070,18080,18030,182
20230720,113900,3318224820,18070,18100,18100,18070,95
20230720,113800,3316506820,18130,18070,18170,18070,3153
20230720,113700,3259383920,18070,17970,18080,17970,695
20230720,113600,3246854940,17970,17950,17970,17950,60
20230720,113500,3245777320,17940,17870,17950,17870,593
20230720,113400,3235178590,17870,17870,17870,17870,568
20230720,113300,3225028430,17950,17950,17950,17950,7
20230720,113200,3224902780,17850,17920,17950,17850,2299
20230720,113100,3183759290,17880,17920,17920,17880,160
20230720,113000,3180896340,17920,17880,17920,17880,546
20230720,112900,3171122650,17880,17880,17880,17880,26
20230720,112800,3170657770,17890,17890,17890,17890,8
20230720,112700,3170514650,17890,17890,17890,17890,229
20230720,112600,3166417840,17890,17850,17890,17850,203
20230720,112500,3162794210,17850,17860,17880,17850,252
20230720,112400,3158291680,17880,17860,17880,17860,51
20230720,112300,3157379820,17850,17900,17900,17850,865
20230720,112200,3141905760,17930,17940,17940,17930,174
20230720,112100,3138785390,17940,17940,17940,17940,52
20230720,112000,3137852510,17930,17930,17930,17930,47
20230720,111900,3137009800,17930,17940,17940,17930,62
20230720,111800,3135897540,17940,17930,17940,17930,104
20230720,111700,3134032660,17930,17930,17940,17930,64
20230720,111600,3132885130,17940,17940,17940,17890,664
20230720,111500,3120979510,17940,17940,17940,17940,21
20230720,111400,3120602770,17940,17940,17940,17940,3
20230720,111300,3120548950,17940,17950,17950,17940,41
20230720,111200,3119813100,17950,17950,17950,17950,0
20230720,111100,3119813100,17950,17880,17950,17880,414
20230720,111000,3112404960,17880,17870,17880,17870,269
20230720,110900,3107597830,17870,17870,17870,17870,0
20230720,110800,3107597830,17870,17870,17870,17870,238
20230720,110700,3103344770,17870,17870,17870,17870,15
20230720,110600,3103076720,17880,17880,17880,17880,13
20230720,110500,3102844280,17900,17900,17900,17900,0
20230720,110400,3102844280,17900,17900,17900,17900,8
20230720,110300,3102701080,17890,17860,17890,17800,621
20230720,110200,3091612060,17870,17860,17870,17810,312
20230720,110100,3086055230,17810,17850,17850,17800,132
20230720,110000,3083700120,17800,17800,17800,17800,34
20230720,105900,3083094920,17800,17800,17800,17800,710
20230720,105800,3070456920,17800,17850,17850,17800,10
20230720,105700,3070278620,17850,17800,17850,17790,359
20230720,105600,3063882210,17860,17860,17860,17860,0
20230720,105500,3063882210,17860,17800,17860,17800,62
20230720,105400,3062778310,17790,17810,17810,17790,318
20230720,105300,3057117500,17830,17830,17830,17830,200
20230720,105200,3053551500,17870,17810,17870,17800,62
20230720,105100,3052444600,17870,17870,17870,17870,15
20230720,105000,3052176550,17800,17800,17800,17800,183
20230720,104900,3048919150,17800,17800,17830,17800,328
20230720,104800,3043074750,17800,17810,17860,17800,274
20230720,104700,3038192660,17810,17870,17870,17810,214
20230720,104600,3034378320,17850,17850,17850,17850,46
20230720,104500,3033557220,17850,17820,17850,17820,45
20230720,104400,3032754330,17790,17790,17790,17790,110
20230720,104300,3030797430,17790,17790,17790,17790,11
20230720,104200,3030601740,17790,17800,17840,17790,379
20230720,104100,3023844450,17780,17780,17780,17780,513
20230720,104000,3014723310,17780,17790,17790,17780,190
20230720,103900,3011343650,17790,17780,17790,17780,539
20230720,103800,3001760170,17770,17800,17810,17770,319
20230720,103700,2996082200,17820,17840,17840,17800,412
20230720,103600,2988739200,17840,17840,17840,17840,211
20230720,103500,2984974960,17840,17840,17840,17840,130
20230720,103400,2982655760,17840,17800,17840,17800,417
20230720,103300,2975223100,17830,17800,17840,17800,330
20230720,103200,2969341900,17800,17780,17800,17770,310
20230720,103100,2963826210,17790,17770,17800,17730,486
20230720,103000,2955196780,17820,17780,17840,17720,1389
20230720,102900,2930541400,17770,17790,17840,17770,1138
20230720,102800,2910310100,17800,17920,17920,17800,2355
20230720,102700,2868214700,17920,17980,17980,17920,656
20230720,102600,2856442210,17990,17960,17990,17960,92
20230720,102500,2854788400,17990,17980,17990,17950,829
20230720,102400,2839893970,17980,17980,17980,17980,105
20230720,102300,2838006070,17980,17970,17990,17970,133
20230720,102200,2835613850,17990,17990,17990,17980,348
20230720,102100,2829355430,17990,17970,18050,17970,170
20230720,102000,2826297860,18070,17970,18070,17970,566
20230720,101900,2816084340,17970,18010,18010,17970,1320
20230720,101800,2792346010,18010,18090,18110,17980,1520
20230720,101700,2764934360,18100,18150,18170,18090,1728
20230720,101600,2733620040,18200,18380,18470,18130,7113
20230720,101500,2603228630,18390,18190,18390,18190,7024
20230720,101400,2474993430,18200,18160,18210,18050,3573
20230720,101300,2410020380,18150,18070,18150,18010,3204
20230720,101200,2352001570,18060,18010,18060,18010,2406
20230720,101100,2308639790,17980,17970,18010,17960,951
20230720,101000,2291541840,17970,17990,17990,17970,748
20230720,100900,2278091310,18010,18010,18010,18010,304
20230720,100800,2272616270,18020,18030,18030,18020,344
20230720,100700,2266414540,18030,18040,18040,18020,536
20230720,100600,2256747980,18030,17950,18030,17950,303
20230720,100500,2251297430,17920,17920,17920,17920,53
20230720,100400,2250347670,17920,17910,17950,17910,745
20230720,100300,2237003070,17910,17950,17950,17900,393
20230720,100200,2229964400,17920,17990,17990,17920,469
20230720,100100,2221536980,17980,18040,18050,17950,586
20230720,100000,2211002010,18010,17900,18060,17900,1163
20230720,095900,2190109520,17870,17910,18010,17870,906
20230720,095800,2173844310,17910,17920,18010,17910,1511
20230720,095700,2146736110,17970,18000,18000,17920,754
20230720,095600,2133211910,18010,18070,18110,18000,4780
20230720,095500,2046818710,18080,18020,18090,18010,1369
20230720,095400,2022108160,18020,17870,18020,17870,839
20230720,095300,2007025800,17870,17930,18000,17870,2696
20230720,095200,1958653610,17930,17860,17930,17840,921
20230720,095100,1942193530,17850,17770,17850,17760,940
20230720,095000,1925438210,17770,17750,17770,17750,137
20230720,094900,1923005950,17750,17650,17750,17650,323
20230720,094800,1917275810,17650,17650,17740,17650,314
20230720,094700,1911715360,17650,17590,17660,17590,926
20230720,094600,1895390450,17590,17590,17620,17590,970
20230720,094500,1878315770,17590,17520,17590,17500,716
20230720,094400,1865751500,17520,17500,17520,17480,157
20230720,094300,1863001880,17480,17490,17490,17480,714
20230720,094200,1850521030,17480,17480,17480,17480,16
20230720,094100,1850241350,17470,17550,17550,17470,177
20230720,094000,1847148740,17570,17470,17570,17460,519
20230720,093900,1838080940,17470,17490,17490,17470,771
20230720,093800,1824607030,17480,17470,17480,17470,654
20230720,093700,1813176070,17460,17600,17600,17460,546
20230720,093600,1803641160,17490,17610,17610,17450,1124
20230720,093500,1783985540,17610,17530,17630,17450,1694
20230720,093400,1754226710,17520,17430,17530,17430,1282
20230720,093300,1731797000,17500,17450,17500,17410,1203
20230720,093200,1710823290,17450,17450,17510,17430,145
20230720,093100,1708292780,17500,17480,17510,17480,163
20230720,093000,1705439990,17440,17440,17480,17420,2809
20230720,092900,1656442560,17430,17430,17450,17420,1475
20230720,092800,1630739500,17440,17460,17480,17440,1980
20230720,092700,1596182190,17460,17560,17560,17450,1840
20230720,092600,1563999410,17570,17610,17630,17500,3480
20230720,092500,1502975800,17610,17560,17630,17560,594
20230720,092400,1492528170,17630,17560,17630,17560,1154
20230720,092300,1472228660,17570,17560,17590,17560,658
20230720,092200,1460662080,17560,17500,17590,17500,221
20230720,092100,1456785640,17500,17630,17630,17470,2732
20230720,092000,1408888530,17630,17650,17720,17630,490
20230720,091900,1400235920,17600,17520,17680,17520,1042
20230720,091800,1381910660,17500,17560,17560,17500,3576
20230720,091700,1319239750,17600,17780,17850,17600,3284
20230720,091600,1261151990,17780,17870,17900,17780,4068
20230720,091500,1188608280,17880,17860,17930,17860,37
20230720,091400,1187947200,17940,17840,17940,17840,538
20230720,091300,1178331940,17840,18010,18060,17830,2947
20230720,091200,1125473340,18060,17820,18210,17820,7171
20230720,091100,995984640,17920,18120,18150,17920,4315
20230720,091000,917977940,18120,18060,18140,18060,3254
20230720,090900,859105250,18010,18010,18100,17970,4983
20230720,090800,769155250,18010,17920,18020,17920,3333
20230720,090700,709207600,17820,17800,17910,17800,2815
20230720,090600,658999440,17800,17430,17820,17430,2866
20230720,090500,608426450,17430,17580,17670,17140,10536
20230720,090400,424614940,17550,17680,17710,17550,3289
20230720,090300,366614940,17680,17700,17840,17620,4682
20230720,090200,283585000,17700,17910,17910,17700,6029
20230720,090100,176139050,17910,18030,18030,17900,780
20230720,090000,162118600,18030,18030,18050,17850,9011