stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,195300,24029102240,15820,15820,15820,15820,23283
20230705,195200,24029102240,15820,15820,15820,15820,0
20230705,195100,24029102240,15820,15820,15820,15820,0
20230705,195000,24029102240,15820,15820,15820,15820,0
20230705,194900,24029102240,15820,15820,15820,15820,0
20230705,194800,24029102240,15820,15820,15820,15820,0
20230705,194700,24029102240,15820,15820,15820,15820,0
20230705,194600,24029102240,15820,15820,15820,15820,0
20230705,194500,24029102240,15820,15820,15820,15820,0
20230705,194400,24029102240,15820,15820,15820,15820,0
20230705,194300,24029102240,15820,15820,15820,15820,0
20230705,194200,24029102240,15820,15820,15820,15820,0
20230705,194100,24029102240,15820,15820,15820,15820,0
20230705,194000,24029102240,15820,15820,15820,15820,0
20230705,193900,24029102240,15820,15820,15820,15820,0
20230705,193800,24029102240,15820,15820,15820,15820,0
20230705,193700,24029102240,15820,15820,15820,15820,0
20230705,193600,24029102240,15820,15820,15820,15820,0
20230705,193500,24029102240,15820,15820,15820,15820,0
20230705,193400,24029102240,15820,15820,15820,15820,0
20230705,193300,24029102240,15820,15820,15820,15820,0
20230705,193200,24029102240,15820,15820,15820,15820,0
20230705,193100,24029102240,15820,15820,15820,15820,0
20230705,193000,24029102240,15820,15820,15820,15820,0
20230705,192900,24029102240,15820,15820,15820,15820,0
20230705,192800,24029102240,15820,15820,15820,15820,0
20230705,192700,24029102240,15820,15820,15820,15820,0
20230705,192600,24029102240,15820,15820,15820,15820,0
20230705,192500,24029102240,15820,15820,15820,15820,0
20230705,192400,24029102240,15820,15820,15820,15820,0
20230705,192300,24029102240,15820,15820,15820,15820,23283
20230705,192200,24029102240,15820,15820,15820,15820,0
20230705,192100,24029102240,15820,15820,15820,15820,0
20230705,192000,24029102240,15820,15820,15820,15820,0
20230705,191900,24029102240,15820,15820,15820,15820,0
20230705,191800,24029102240,15820,15820,15820,15820,0
20230705,191700,24029102240,15820,15820,15820,15820,0
20230705,191600,24029102240,15820,15820,15820,15820,0
20230705,191500,24029102240,15820,15820,15820,15820,0
20230705,191400,24029102240,15820,15820,15820,15820,0
20230705,191300,24029102240,15820,15820,15820,15820,0
20230705,191200,24029102240,15820,15820,15820,15820,0
20230705,191100,24029102240,15820,15820,15820,15820,0
20230705,191000,24029102240,15820,15820,15820,15820,0
20230705,190900,24029102240,15820,15820,15820,15820,0
20230705,190800,24029102240,15820,15820,15820,15820,0
20230705,190700,24029102240,15820,15820,15820,15820,0
20230705,190600,24029102240,15820,15820,15820,15820,0
20230705,190500,24029102240,15820,15820,15820,15820,0
20230705,190400,24029102240,15820,15820,15820,15820,0
20230705,190300,24029102240,15820,15820,15820,15820,0
20230705,190200,24029102240,15820,15820,15820,15820,0
20230705,190100,24029102240,15820,15820,15820,15820,0
20230705,190000,24029102240,15820,15820,15820,15820,0
20230705,185900,24029102240,15820,15820,15820,15820,0
20230705,185800,24029102240,15820,15820,15820,15820,0
20230705,185700,24029102240,15820,15820,15820,15820,0
20230705,185600,24029102240,15820,15820,15820,15820,0
20230705,185500,24029102240,15820,15820,15820,15820,0
20230705,185400,24029102240,15820,15820,15820,15820,0
20230705,185300,24029102240,15820,15820,15820,15820,23283
20230705,185200,24029102240,15820,15820,15820,15820,0
20230705,185100,24029102240,15820,15820,15820,15820,0
20230705,185000,24029102240,15820,15820,15820,15820,0
20230705,184900,24029102240,15820,15820,15820,15820,0
20230705,184800,24029102240,15820,15820,15820,15820,0
20230705,184700,24029102240,15820,15820,15820,15820,0
20230705,184600,24029102240,15820,15820,15820,15820,0
20230705,184500,24029102240,15820,15820,15820,15820,0
20230705,184400,24029102240,15820,15820,15820,15820,0
20230705,184300,24029102240,15820,15820,15820,15820,0
20230705,184200,24029102240,15820,15820,15820,15820,0
20230705,184100,24029102240,15820,15820,15820,15820,0
20230705,184000,24029102240,15820,15820,15820,15820,0
20230705,183900,24029102240,15820,15820,15820,15820,0
20230705,183800,24029102240,15820,15820,15820,15820,0
20230705,183700,24029102240,15820,15820,15820,15820,0
20230705,183600,24029102240,15820,15820,15820,15820,0
20230705,183500,24029102240,15820,15820,15820,15820,0
20230705,183400,24029102240,15820,15820,15820,15820,0
20230705,183300,24029102240,15820,15820,15820,15820,0
20230705,183200,24029102240,15820,15820,15820,15820,0
20230705,183100,24029102240,15820,15820,15820,15820,0
20230705,183000,24029102240,15820,15820,15820,15820,0
20230705,182900,24029102240,15820,15820,15820,15820,0
20230705,182800,24029102240,15820,15820,15820,15820,0
20230705,182700,24029102240,15820,15820,15820,15820,0
20230705,182600,24029102240,15820,15820,15820,15820,0
20230705,182500,24029102240,15820,15820,15820,15820,0
20230705,182400,24029102240,15820,15820,15820,15820,0
20230705,182300,24029102240,15820,15820,15820,15820,23283
20230705,182200,24029102240,15820,15820,15820,15820,0
20230705,182100,24029102240,15820,15820,15820,15820,0
20230705,182000,24029102240,15820,15820,15820,15820,0
20230705,181900,24029102240,15820,15820,15820,15820,0
20230705,181800,24029102240,15820,15820,15820,15820,0
20230705,181700,24029102240,15820,15820,15820,15820,0
20230705,181600,24029102240,15820,15820,15820,15820,0
20230705,181500,24029102240,15820,15820,15820,15820,0
20230705,181400,24029102240,15820,15820,15820,15820,0
20230705,181300,24029102240,15820,15820,15820,15820,0
20230705,181200,24029102240,15820,15820,15820,15820,0
20230705,181100,24029102240,15820,15820,15820,15820,0
20230705,181000,24029102240,15820,15820,15820,15820,0
20230705,180900,24029102240,15820,15820,15820,15820,0
20230705,180800,24029102240,15820,15820,15820,15820,0
20230705,180700,24029102240,15820,15820,15820,15820,0
20230705,180600,24029102240,15820,15820,15820,15820,0
20230705,180500,24029102240,15820,15820,15820,15820,0
20230705,180400,24029102240,15820,15820,15820,15820,0
20230705,180300,24029102240,15820,15820,15820,15820,0
20230705,180200,24029102240,15820,15820,15820,15820,0
20230705,180100,24029102240,15820,15820,15820,15820,0
20230705,180000,24029102240,15820,15820,15820,15820,0
20230705,175900,24029102240,15820,15820,15820,15820,0
20230705,175800,24029102240,15820,15820,15820,15820,0
20230705,175700,24029102240,15820,15820,15820,15820,0
20230705,175600,24029102240,15820,15820,15820,15820,0
20230705,175500,24029102240,15820,15820,15820,15820,0
20230705,175400,24029102240,15820,15820,15820,15820,0
20230705,175300,24029102240,15820,15820,15820,15820,23283
20230705,175200,24029102240,15820,15820,15820,15820,0
20230705,175100,24029102240,15820,15820,15820,15820,0
20230705,175000,24029102240,15820,15820,15820,15820,0
20230705,174900,24029102240,15820,15820,15820,15820,0
20230705,174800,24029102240,15820,15820,15820,15820,0
20230705,174700,24029102240,15820,15820,15820,15820,0
20230705,174600,24029102240,15820,15820,15820,15820,0
20230705,174500,24029102240,15820,15820,15820,15820,0
20230705,174400,24029102240,15820,15820,15820,15820,0
20230705,174300,24029102240,15820,15820,15820,15820,0
20230705,174200,24029102240,15820,15820,15820,15820,0
20230705,174100,24029102240,15820,15820,15820,15820,0
20230705,174000,24029102240,15820,15820,15820,15820,0
20230705,173900,24029102240,15820,15820,15820,15820,0
20230705,173800,24029102240,15820,15820,15820,15820,0
20230705,173700,24029102240,15820,15820,15820,15820,0
20230705,173600,24029102240,15820,15820,15820,15820,0
20230705,173500,24029102240,15820,15820,15820,15820,0
20230705,173400,24029102240,15820,15820,15820,15820,0
20230705,173300,24029102240,15820,15820,15820,15820,0
20230705,173200,24029102240,15820,15820,15820,15820,0
20230705,173100,24029102240,15820,15820,15820,15820,0
20230705,173000,24029102240,15820,15820,15820,15820,0
20230705,172900,24029102240,15820,15820,15820,15820,0
20230705,172800,24029102240,15820,15820,15820,15820,0
20230705,172700,24029102240,15820,15820,15820,15820,0
20230705,172600,24029102240,15820,15820,15820,15820,0
20230705,172500,24029102240,15820,15820,15820,15820,0
20230705,172400,24029102240,15820,15820,15820,15820,0
20230705,172300,24029102240,15820,15820,15820,15820,23283
20230705,172200,24029102240,15820,15820,15820,15820,0
20230705,172100,24029102240,15820,15820,15820,15820,0
20230705,172000,24029102240,15820,15820,15820,15820,0
20230705,171900,24029102240,15820,15820,15820,15820,0
20230705,171800,24029102240,15820,15820,15820,15820,0
20230705,171700,24029102240,15820,15820,15820,15820,0
20230705,171600,24029102240,15820,15820,15820,15820,0
20230705,171500,24029102240,15820,15820,15820,15820,0
20230705,171400,24029102240,15820,15820,15820,15820,0
20230705,171300,24029102240,15820,15820,15820,15820,0
20230705,171200,24029102240,15820,15820,15820,15820,0
20230705,171100,24029102240,15820,15820,15820,15820,0
20230705,171000,24029102240,15820,15820,15820,15820,0
20230705,170900,24029102240,15820,15820,15820,15820,0
20230705,170800,24029102240,15820,15820,15820,15820,0
20230705,170700,24029102240,15820,15820,15820,15820,0
20230705,170600,24029102240,15820,15820,15820,15820,0
20230705,170500,24029102240,15820,15820,15820,15820,0
20230705,170400,24029102240,15820,15820,15820,15820,0
20230705,170300,24029102240,15820,15820,15820,15820,0
20230705,170200,24029102240,15820,15820,15820,15820,0
20230705,170100,24029102240,15820,15820,15820,15820,0
20230705,170000,24029102240,15820,15820,15820,15820,0
20230705,165900,24029102240,15820,15820,15820,15820,0
20230705,165800,24029102240,15820,15820,15820,15820,0
20230705,165700,24029102240,15820,15820,15820,15820,0
20230705,165600,24029102240,15820,15820,15820,15820,0
20230705,165500,24029102240,15820,15820,15820,15820,0
20230705,165400,24029102240,15820,15820,15820,15820,0
20230705,165300,24029102240,15820,15820,15820,15820,23283
20230705,165200,24029102240,15820,15820,15820,15820,0
20230705,165100,24029102240,15820,15820,15820,15820,0
20230705,165000,24029102240,15820,15820,15820,15820,0
20230705,164900,24029102240,15820,15820,15820,15820,0
20230705,164800,24029102240,15820,15820,15820,15820,0
20230705,164700,24029102240,15820,15820,15820,15820,0
20230705,164600,24029102240,15820,15820,15820,15820,0
20230705,164500,24029102240,15820,15820,15820,15820,0
20230705,164400,24029102240,15820,15820,15820,15820,0
20230705,164300,24029102240,15820,15820,15820,15820,0
20230705,164200,24029102240,15820,15820,15820,15820,0
20230705,164100,24029102240,15820,15820,15820,15820,0
20230705,164000,24029102240,15820,15820,15820,15820,0
20230705,163900,24029102240,15820,15820,15820,15820,0
20230705,163800,24029102240,15820,15820,15820,15820,0
20230705,163700,24029102240,15820,15820,15820,15820,0
20230705,163600,24029102240,15820,15820,15820,15820,0
20230705,163500,24029102240,15820,15820,15820,15820,0
20230705,163400,24029102240,15820,15820,15820,15820,0
20230705,163300,24029102240,15820,15820,15820,15820,0
20230705,163200,24029102240,15820,15820,15820,15820,0
20230705,163100,24029102240,15820,15820,15820,15820,0
20230705,163000,24029102240,15820,15820,15820,15820,0
20230705,162900,24029102240,15820,15820,15820,15820,0
20230705,162800,24029102240,15820,15820,15820,15820,0
20230705,162700,24029102240,15820,15820,15820,15820,0
20230705,162600,24029102240,15820,15820,15820,15820,0
20230705,162500,24029102240,15820,15820,15820,15820,0
20230705,162400,24029102240,15820,15820,15820,15820,0
20230705,162300,24029102240,15820,15820,15820,15820,23283
20230705,162200,24029102240,15820,15820,15820,15820,0
20230705,162100,24029102240,15820,15820,15820,15820,0
20230705,162000,24029102240,15820,15820,15820,15820,0
20230705,161900,24029102240,15820,15820,15820,15820,0
20230705,161800,24029102240,15820,15820,15820,15820,0
20230705,161700,24029102240,15820,15820,15820,15820,0
20230705,161600,24029102240,15820,15820,15820,15820,0
20230705,161500,24029102240,15820,15820,15820,15820,0
20230705,161400,24029102240,15820,15820,15820,15820,0
20230705,161300,24029102240,15820,15820,15820,15820,0
20230705,161200,24029102240,15820,15820,15820,15820,0
20230705,161100,24029102240,15820,15820,15820,15820,0
20230705,161000,24029102240,15820,15820,15820,15820,0
20230705,160900,24029102240,15820,15820,15820,15820,0
20230705,160800,24029102240,15820,15820,15820,15820,0
20230705,160700,24029102240,15820,15820,15820,15820,0
20230705,160600,24029102240,15820,15820,15820,15820,0
20230705,160500,24029102240,15820,15820,15820,15820,0
20230705,160400,24029102240,15820,15820,15820,15820,0
20230705,160300,24029102240,15820,15820,15820,15820,0
20230705,160200,24029102240,15820,15820,15820,15820,0
20230705,160100,24029102240,15820,15820,15820,15820,0
20230705,160000,24029102240,15820,15820,15820,15820,0
20230705,155900,24029102240,15820,15820,15820,15820,0
20230705,155800,24029102240,15820,15820,15820,15820,0
20230705,155700,24029102240,15820,15820,15820,15820,0
20230705,155600,24029102240,15820,15820,15820,15820,0
20230705,155500,24029102240,15820,15820,15820,15820,0
20230705,155400,24029102240,15820,15820,15820,15820,0
20230705,155300,24029102240,15820,15820,15820,15820,23283
20230705,155200,24029102240,15820,15820,15820,15820,0
20230705,155100,24029102240,15820,15820,15820,15820,0
20230705,155000,24029102240,15820,15820,15820,15820,0
20230705,154900,24029102240,15820,15820,15820,15820,0
20230705,154800,24029102240,15820,15820,15820,15820,0
20230705,154700,24029102240,15820,15820,15820,15820,0
20230705,154600,24029102240,15820,15820,15820,15820,0
20230705,154500,24029102240,15820,15820,15820,15820,0
20230705,154400,24029102240,15820,15820,15820,15820,0
20230705,154300,24029102240,15820,15820,15820,15820,0
20230705,154200,24029102240,15820,15820,15820,15820,0
20230705,154100,24029102240,15820,15820,15820,15820,0
20230705,154000,24029102240,15820,15820,15820,15820,0
20230705,153900,24029102240,15820,15820,15820,15820,0
20230705,153800,24029102240,15820,15820,15820,15820,0
20230705,153700,24029102240,15820,15820,15820,15820,0
20230705,153600,24029102240,15820,15820,15820,15820,0
20230705,153500,24029102240,15820,15820,15820,15820,0
20230705,153400,24029102240,15820,15820,15820,15820,0
20230705,153300,24029102240,15820,15820,15820,15820,0
20230705,153200,24029102240,15820,15820,15820,15820,0
20230705,153100,24029102240,15820,15820,15820,15820,0
20230705,153000,24029102240,15820,15820,15820,15820,23283
20230705,152900,23660765180,15810,15810,15810,15810,0
20230705,152800,23660765180,15810,15810,15810,15810,0
20230705,152700,23660765180,15810,15810,15810,15810,0
20230705,152600,23660765180,15810,15810,15810,15810,0
20230705,152500,23660765180,15810,15810,15810,15810,0
20230705,152400,23660765180,15810,15810,15810,15810,0
20230705,152300,23660765180,15810,15810,15810,15810,0
20230705,152200,23660765180,15810,15810,15810,15810,0
20230705,152100,23660765180,15810,15810,15810,15810,0
20230705,152000,23660765180,15810,15810,15810,15810,0
20230705,151900,23660765180,15810,15790,15820,15790,6007
20230705,151800,23565808770,15800,15800,15800,15800,2091
20230705,151700,23532770970,15790,15820,15820,15790,5177
20230705,151600,23450972510,15820,15800,15820,15790,4210
20230705,151500,23384422760,15800,15800,15800,15790,2523
20230705,151400,23344569540,15800,15800,15810,15800,3907
20230705,151300,23282838420,15810,15810,15810,15800,1667
20230705,151200,23256484570,15800,15810,15820,15800,1264
20230705,151100,23236501750,15810,15800,15810,15800,3141
20230705,151000,23186867260,15810,15850,15850,15800,2126
20230705,150900,23153218090,15850,15840,15850,15840,1104
20230705,150800,23135729940,15840,15840,15840,15820,1633
20230705,150700,23109863540,15840,15830,15840,15810,1981
20230705,150600,23078509750,15840,15820,15840,15810,5608
20230705,150500,22989746710,15820,15810,15820,15810,962
20230705,150400,22974536320,15820,15820,15830,15810,1347
20230705,150300,22953226910,15820,15830,15830,15820,1102
20230705,150200,22935791060,15840,15840,15840,15830,3007
20230705,150100,22888187610,15830,15840,15840,15830,499
20230705,150000,22880285200,15840,15840,15840,15830,417
20230705,145900,22873680940,15840,15840,15850,15830,1528
20230705,145800,22849477460,15840,15850,15850,15840,375
20230705,145700,22843536790,15840,15850,15850,15840,647
20230705,145600,22833287740,15840,15840,15850,15840,191
20230705,145500,22830261580,15840,15820,15850,15820,1648
20230705,145400,22804166470,15820,15820,15830,15810,1160
20230705,145300,22785813540,15820,15810,15820,15790,3670
20230705,145200,22727822160,15800,15800,15830,15790,3135
20230705,145100,22678261600,15800,15800,15800,15800,774
20230705,145000,22666032400,15800,15820,15820,15800,3719
20230705,144900,22607248330,15820,15840,15850,15820,2126
20230705,144800,22573578810,15840,15850,15850,15840,464
20230705,144700,22566224710,15840,15850,15860,15840,2256
20230705,144600,22530469050,15860,15860,15860,15850,1249
20230705,144500,22510660510,15850,15860,15860,15850,294
20230705,144400,22505999740,15860,15850,15860,15850,465
20230705,144300,22498625010,15850,15850,15860,15850,600
20230705,144200,22489114320,15850,15840,15860,15830,2457
20230705,144100,22450190930,15830,15840,15840,15830,566
20230705,144000,22441229850,15830,15850,15860,15830,2096
20230705,143900,22408014880,15850,15870,15870,15850,2313
20230705,143800,22371335760,15870,15880,15880,15870,2882
20230705,143700,22325586120,15880,15890,15890,15880,104
20230705,143600,22323933780,15880,15880,15890,15870,1622
20230705,143500,22298177950,15880,15920,15920,15880,2827
20230705,143400,22253247780,15920,15930,15930,15910,2324
20230705,143300,22216242390,15930,15890,15930,15890,5224
20230705,143200,22133182780,15890,15890,15900,15880,1037
20230705,143100,22116705340,15900,15900,15900,15890,1961
20230705,143000,22085539980,15900,15890,15900,15890,1447
20230705,142900,22062543720,15890,15890,15900,15880,865
20230705,142800,22048799130,15890,15870,15890,15870,5154
20230705,142700,21966955160,15880,15880,15890,15860,1630
20230705,142600,21941081570,15880,15880,15890,15880,153
20230705,142500,21938651830,15890,15880,15890,15870,1690
20230705,142400,21911821000,15880,15870,15890,15870,1757
20230705,142300,21883921980,15870,15870,15870,15860,1176
20230705,142200,21865259060,15860,15880,15880,15850,1583
20230705,142100,21840142480,15870,15870,15880,15870,862
20230705,142000,21826461150,15870,15890,15900,15870,5047
20230705,141900,21746275100,15880,15810,15880,15800,3035
20230705,141800,21698172790,15810,15780,15810,15770,2544
20230705,141700,21658004520,15780,15810,15810,15780,2655
20230705,141600,21616075420,15800,15800,15810,15800,1061
20230705,141500,21599311520,15800,15810,15810,15800,867
20230705,141400,21585604650,15820,15810,15820,15810,557
20230705,141300,21576798470,15810,15820,15820,15810,789
20230705,141200,21564324360,15820,15840,15840,15820,697
20230705,141100,21553288210,15840,15770,15840,15750,11300
20230705,141000,21374979380,15770,15790,15790,15760,3580
20230705,140900,21318488810,15790,15800,15800,15790,2689
20230705,140800,21276005900,15800,15810,15820,15800,4742
20230705,140700,21201061550,15820,15820,15820,15810,1021
20230705,140600,21184914000,15820,15870,15870,15810,18409
20230705,140500,20893345910,15870,15870,15870,15860,2833
20230705,140400,20848392010,15860,15870,15870,15860,3633
20230705,140300,20790745800,15870,15870,15880,15860,2347
20230705,140200,20753499270,15870,15890,15890,15870,2650
20230705,140100,20711413290,15890,15890,15890,15880,2564
20230705,140000,20670672350,15890,15910,15910,15890,1336
20230705,135900,20649427440,15930,15930,15930,15910,542
20230705,135800,20640795080,15920,15920,15940,15910,1408
20230705,135700,20618380240,15920,15910,15960,15900,1011
20230705,135600,20602280690,15910,15890,15910,15890,3188
20230705,135500,20551596440,15890,15900,15900,15890,302
20230705,135400,20546796130,15890,15900,15900,15890,1526
20230705,135300,20522545430,15900,15910,15920,15900,1260
20230705,135200,20502506210,15920,15950,15960,15910,2465
20230705,135100,20463238000,15960,15980,15980,15950,1238
20230705,135000,20443477580,15980,15990,16000,15980,1481
20230705,134900,20419803340,15990,15990,16000,15990,1258
20230705,134800,20399687600,15990,15980,15990,15980,771
20230705,134700,20387359720,15980,15980,15990,15980,645
20230705,134600,20377051450,15970,15980,15990,15970,1003
20230705,134500,20361021160,15980,15980,15980,15970,1309
20230705,134400,20340104120,15970,15980,15980,15970,376
20230705,134300,20334097670,15970,15970,15980,15970,1850
20230705,134200,20304552930,15980,15980,15980,15970,844
20230705,134100,20291066100,15980,15970,15980,15970,546
20230705,134000,20282344390,15960,15950,15970,15950,360
20230705,133900,20276599570,15950,15900,15960,15900,7346
20230705,133800,20159776990,15900,15890,15900,15880,5266
20230705,133700,20076082170,15880,15880,15890,15870,2183
20230705,133600,20041430640,15880,15890,15890,15880,2461
20230705,133500,20002346990,15880,15890,15900,15880,8237
20230705,133400,19871494270,15890,15900,15910,15890,16473
20230705,133300,19609577910,15910,15900,15910,15900,1663
20230705,133200,19583133970,15910,15920,15920,15900,3677
20230705,133100,19524642050,15910,15910,15920,15910,5181
20230705,133000,19442207830,15920,15920,15920,15910,1894
20230705,132900,19412065470,15920,15930,15940,15910,2711
20230705,132800,19368898760,15930,15920,15950,15920,2398
20230705,132700,19330693800,15930,15920,15930,15920,862
20230705,132600,19316968230,15920,15920,15930,15920,1160
20230705,132500,19298500960,15930,15930,15930,15920,1505
20230705,132400,19274533900,15930,15940,15940,15930,2333
20230705,132300,19237369160,15940,15940,15940,15930,517
20230705,132200,19229130250,15940,15940,15940,15930,1014
20230705,132100,19212969160,15940,15950,15950,15940,970
20230705,132000,19197497890,15950,15920,15950,15920,2082
20230705,131900,19164323200,15930,15940,15940,15920,2512
20230705,131800,19124306850,15940,15930,15940,15930,1183
20230705,131700,19105449940,15930,15940,15940,15930,994
20230705,131600,19089614140,15940,15930,15940,15930,3677
20230705,131500,19031031070,15930,15940,15950,15930,2599
20230705,131400,18989600930,15950,15950,15950,15940,1082
20230705,131300,18972350740,15950,15950,15950,15940,1811
20230705,131200,18943474680,15950,15940,15950,15940,482
20230705,131100,18935789840,15940,15950,15950,15940,494
20230705,131000,18927914140,15940,15950,15950,15940,1457
20230705,130900,18904688850,15950,15940,15950,15940,733
20230705,130800,18893003120,15950,15950,15960,15950,848
20230705,130700,18879475750,15950,15960,15970,15950,3639
20230705,130600,18821397070,15960,15960,15970,15960,305
20230705,130500,18816527970,15960,15980,15980,15960,1658
20230705,130400,18790059220,15980,15980,15980,15980,80
20230705,130300,18788780820,15940,15970,15980,15940,3937
20230705,130200,18725972590,15980,15960,15980,15960,1590
20230705,130100,18700579910,15950,15960,15970,15950,584
20230705,130000,18691259730,15960,15960,15970,15960,143
20230705,125900,18688976250,15970,15940,15970,15940,433
20230705,125800,18682069200,15950,15940,15970,15940,941
20230705,125700,18667066010,15940,15930,15940,15930,1154
20230705,125600,18648676660,15940,15940,15940,15940,536
20230705,125500,18640132820,15940,15940,15950,15940,1339
20230705,125400,18618788500,15950,15940,15950,15940,506
20230705,125300,18610721740,15950,15970,15970,15950,3529
20230705,125200,18554404660,15970,15970,15980,15970,1297
20230705,125100,18533688920,15970,15980,15980,15970,358
20230705,125000,18527968220,15980,15980,15980,15960,1394
20230705,124900,18505706340,15980,15970,15980,15970,592
20230705,124800,18496246970,15970,15960,15970,15960,1117
20230705,124700,18478411210,15960,15950,15960,15950,1122
20230705,124600,18460513160,15950,15920,15950,15920,1417
20230705,124500,18437944120,15920,15940,15940,15920,3704
20230705,124400,18378941330,15950,15940,15950,15940,2370
20230705,124300,18341155970,15950,15950,15950,15940,834
20230705,124200,18327854370,15950,15950,15950,15940,2367
20230705,124100,18290100940,15950,15970,15970,15950,4255
20230705,124000,18222187500,15970,15990,15990,15970,5605
20230705,123900,18132633680,15990,15990,16000,15980,3584
20230705,123800,18075315160,16000,16000,16000,15990,1079
20230705,123700,18058057860,16000,16000,16000,16000,775
20230705,123600,18045657860,16000,16010,16010,16000,1408
20230705,123500,18023128950,16010,16010,16020,16000,833
20230705,123400,18009792160,16010,16010,16010,16010,2974
20230705,123300,17962178420,16010,16020,16020,16010,458
20230705,123200,17954842040,16020,16020,16020,16010,443
20230705,123100,17947747310,16020,16010,16020,16010,1164
20230705,123000,17929110450,16010,15990,16010,15990,1398
20230705,122900,17906746430,15990,15990,15990,15980,2438
20230705,122800,17867763110,15990,16010,16010,15980,15861
20230705,122700,17613975800,16010,16030,16030,16010,6074
20230705,122600,17516676050,16030,16040,16040,16030,165
20230705,122500,17514030040,16040,16030,16040,16020,742
20230705,122400,17502134660,16030,16030,16030,16020,1579
20230705,122300,17476827680,16030,16040,16040,16020,6849
20230705,122200,17367040310,16040,16060,16060,16040,2279
20230705,122100,17330463360,16060,16060,16060,16050,290
20230705,122000,17325806530,16050,16050,16060,16050,123
20230705,121900,17323831670,16060,16050,16070,16040,1204
20230705,121800,17304505450,16050,16040,16050,16040,708
20230705,121700,17293148750,16040,16050,16050,16040,384
20230705,121600,17286986720,16050,16030,16050,16030,1902
20230705,121500,17256478250,16040,16030,16040,16030,1083
20230705,121400,17239113720,16030,16040,16040,16030,787
20230705,121300,17226490470,16040,16040,16050,16030,1855
20230705,121200,17196734280,16050,16060,16060,16040,2385
20230705,121100,17158472350,16060,16050,16060,16050,1215
20230705,121000,17138971190,16050,16050,16050,16040,603
20230705,120900,17129293170,16050,16050,16050,16050,1550
20230705,120800,17104415670,16060,16050,16060,16050,630
20230705,120700,17094302440,16060,16060,16060,16050,626
20230705,120600,17084249000,16050,16050,16060,16050,300
20230705,120500,17079432320,16050,16060,16060,16050,224
20230705,120400,17075835130,16060,16060,16070,16050,6580
20230705,120300,16970201990,16060,16070,16070,16060,257
20230705,120200,16966072740,16060,16070,16070,16060,2156
20230705,120100,16931441400,16080,16080,16080,16070,756
20230705,120000,16919290350,16080,16080,16090,16070,707
20230705,115900,16907926570,16090,16080,16090,16080,1121
20230705,115800,16889899830,16080,16070,16080,16070,311
20230705,115700,16884900840,16080,16080,16080,16070,455
20230705,115600,16877587030,16080,16080,16080,16080,871
20230705,115500,16863581350,16080,16070,16080,16070,2118
20230705,115400,16829532090,16080,16070,16080,16070,297
20230705,115300,16824757490,16070,16080,16080,16070,1260
20230705,115200,16804504290,16080,16080,16090,16080,1377
20230705,115100,16782360250,16080,16080,16090,16080,282
20230705,115000,16777825140,16080,16080,16080,16070,2340
20230705,114900,16740198090,16080,16080,16090,16080,2177
20230705,114800,16705191270,16090,16090,16100,16080,3889
20230705,114700,16642638100,16090,16090,16100,16090,1070
20230705,114600,16625420600,16100,16100,16100,16090,308
20230705,114500,16620463040,16090,16100,16100,16080,1935
20230705,114400,16589328050,16090,16100,16100,16090,289
20230705,114300,16584676260,16100,16100,16110,16100,775
20230705,114200,16572197580,16100,16110,16110,16100,137
20230705,114100,16569991360,16110,16100,16110,16100,1206
20230705,114000,16550563420,16100,16100,16110,16100,1544
20230705,113900,16525703800,16110,16100,16110,16100,563
20230705,113800,16516635270,16110,16120,16120,16100,1716
20230705,113700,16488997680,16130,16150,16150,16110,836
20230705,113600,16475508920,16160,16180,16180,16160,1085
20230705,113500,16457970200,16180,16180,16180,16170,1730
20230705,113400,16429991900,16180,16150,16180,16150,702
20230705,113300,16418645130,16150,16120,16150,16120,2520
20230705,113200,16377985290,16120,16130,16130,16110,868
20230705,113100,16363992550,16120,16130,16130,16120,910
20230705,113000,16349318510,16130,16140,16140,16130,503
20230705,112900,16341203980,16140,16130,16140,16130,478
20230705,112800,16333491120,16130,16130,16140,16130,214
20230705,112700,16330038190,16130,16130,16130,16130,210
20230705,112600,16326650890,16130,16150,16150,16130,1310
20230705,112500,16305510100,16140,16120,16150,16110,3992
20230705,112400,16241135540,16120,16110,16120,16100,1281
20230705,112300,16220494060,16100,16090,16100,16090,1710
20230705,112200,16192968320,16090,16090,16100,16090,1193
20230705,112100,16173772200,16090,16090,16090,16090,731
20230705,112000,16162010410,16090,16100,16100,16080,1972
20230705,111900,16130284380,16100,16090,16100,16080,4021
20230705,111800,16065586540,16080,16080,16090,16080,855
20230705,111700,16051836320,16080,16070,16080,16070,1614
20230705,111600,16025883320,16080,16070,16080,16070,323
20230705,111500,16020689990,16080,16080,16080,16070,1009
20230705,111400,16004473550,16070,16060,16070,16060,2197
20230705,111300,15969170020,16060,16070,16070,16060,2804
20230705,111200,15924131500,16070,16100,16100,16060,6057
20230705,111100,15826751930,16100,16090,16100,16090,836
20230705,111000,15813295720,16100,16090,16100,16090,1566
20230705,110900,15788093410,16080,16080,16090,16070,4023
20230705,110800,15723403950,16080,16070,16080,16070,1575
20230705,110700,15698079380,16070,16090,16110,16070,4404
20230705,110600,15627208200,16090,16070,16090,16070,2171
20230705,110500,15592294470,16060,16060,16080,16060,1905
20230705,110400,15561690180,16060,16050,16060,16050,895
20230705,110300,15547320950,16060,16060,16060,16050,356
20230705,110200,15541603940,16050,16060,16060,16050,1725
20230705,110100,15513916090,16050,16080,16080,16050,1240
20230705,110000,15494005840,16080,16060,16080,16050,1889
20230705,105900,15463659610,16060,16040,16060,16040,1674
20230705,105800,15436798380,16040,16050,16050,16040,1895
20230705,105700,15406388580,16060,16070,16070,16040,9529
20230705,105600,15253417930,16070,16080,16080,16070,440
20230705,105500,15246344030,16080,16060,16080,16060,2849
20230705,105400,15200565140,16060,16060,16070,16060,1879
20230705,105300,15170384330,16070,16140,16140,16060,19460
20230705,105200,14856990130,16140,16160,16160,16130,1881
20230705,105100,14826629650,16150,16140,16160,16140,1008
20230705,105000,14810351090,16140,16140,16150,16140,899
20230705,104900,14795840380,16130,16130,16140,16120,3124
20230705,104800,14745449050,16130,16120,16130,16120,2751
20230705,104700,14701093080,16120,16140,16140,16120,2735
20230705,104600,14656970110,16140,16130,16150,16130,1641
20230705,104500,14630483920,16130,16140,16150,16130,2188
20230705,104400,14595173240,16150,16160,16180,16140,2705
20230705,104300,14551477680,16160,16120,16160,16120,1685
20230705,104200,14524294990,16130,16140,16150,16120,4992
20230705,104100,14443786710,16150,16200,16200,16140,7424
20230705,104000,14323803480,16190,16190,16200,16190,531
20230705,103900,14315206570,16200,16230,16230,16190,1316
20230705,103800,14293873580,16230,16220,16230,16210,1073
20230705,103700,14276471260,16230,16200,16230,16200,724
20230705,103600,14264730190,16210,16190,16250,16190,1949
20230705,103500,14233136910,16180,16170,16180,16160,2037
20230705,103400,14200191340,16170,16170,16170,16150,1953
20230705,103300,14168629530,16160,16150,16160,16150,2806
20230705,103200,14123289130,16160,16170,16180,16150,5351
20230705,103100,14036826690,16180,16200,16210,16180,3202
20230705,103000,13985001410,16220,16220,16230,16210,1584
20230705,102900,13959309780,16220,16200,16220,16200,2600
20230705,102800,13917158860,16220,16200,16230,16190,2081
20230705,102700,13883429000,16200,16180,16200,16160,5208
20230705,102600,13799188410,16180,16190,16190,16170,4315
20230705,102500,13729382510,16190,16210,16220,16180,3768
20230705,102400,13668368040,16210,16250,16250,16190,8224
20230705,102300,13535047620,16250,16260,16290,16240,1447
20230705,102200,13511530360,16260,16250,16280,16250,3829
20230705,102100,13449280230,16250,16260,16260,16250,2163
20230705,102000,13414128590,16250,16300,16300,16230,8633
20230705,101900,13273726610,16300,16330,16330,16290,5657
20230705,101800,13181480060,16330,16360,16360,16330,2733
20230705,101700,13136807550,16340,16350,16380,16340,5262
20230705,101600,13050750200,16350,16310,16350,16310,6184
20230705,101500,12949776630,16310,16370,16380,16310,6836
20230705,101400,12838112030,16370,16410,16410,16370,4150
20230705,101300,12770073650,16420,16450,16450,16420,5533
20230705,101200,12679149130,16450,16440,16480,16430,10199
20230705,101100,12511190540,16430,16430,16450,16350,13814
20230705,101000,12284495860,16430,16480,16480,16410,10071
20230705,100900,12118996490,16480,16390,16490,16380,27071
20230705,100800,11673447500,16380,16440,16450,16310,24777
20230705,100700,11267075710,16430,16410,16440,16410,34881
20230705,100600,10694125900,16410,16340,16420,16340,25925
20230705,100500,10269207260,16340,16310,16340,16300,5387
20230705,100400,10181287620,16310,16280,16330,16260,8368
20230705,100300,10044891710,16290,16310,16310,16250,6242
20230705,100200,9943228840,16310,16320,16340,16290,4733
20230705,100100,9866010800,16320,16210,16320,16210,16680
20230705,100000,9594505310,16210,16190,16230,16180,5500
20230705,095900,9505381170,16190,16200,16200,16180,1153
20230705,095800,9486718810,16200,16180,16200,16170,3603
20230705,095700,9428381520,16180,16180,16180,16160,4084
20230705,095600,9362320180,16180,16170,16180,16160,1750
20230705,095500,9334017890,16170,16160,16170,16150,1438
20230705,095400,9310777200,16160,16150,16160,16120,2175
20230705,095300,9275668080,16140,16120,16140,16110,3424
20230705,095200,9220452400,16120,16110,16140,16110,6953
20230705,095100,9108369250,16110,16080,16110,16080,3623
20230705,095000,9050057320,16080,16070,16090,16070,1889
20230705,094900,9019677670,16080,16060,16080,16040,2485
20230705,094800,8979747170,16060,16040,16060,16030,1080
20230705,094700,8962423780,16040,16060,16080,16030,4124
20230705,094600,8896165780,16060,16000,16060,16000,2450
20230705,094500,8856915930,16010,16000,16010,16000,8780
20230705,094400,8716419180,16000,16020,16020,16000,6410
20230705,094300,8613775400,16020,16040,16040,16010,2910
20230705,094200,8567150060,16050,16050,16070,16030,3573
20230705,094100,8509809130,16060,16030,16070,16020,2007
20230705,094000,8477600270,16030,16070,16070,16010,21536
20230705,093900,8132296830,16070,16080,16090,16070,2996
20230705,093800,8084120460,16080,16100,16110,16080,5285
20230705,093700,7999075520,16100,16130,16130,16100,2428
20230705,093600,7959944750,16100,16090,16120,16080,7036
20230705,093500,7846672900,16100,16120,16140,16090,7469
20230705,093400,7726359220,16130,16140,16160,16100,8299
20230705,093300,7592615850,16130,16160,16170,16130,5939
20230705,093200,7496685350,16160,16170,16190,16160,4000
20230705,093100,7431968330,16170,16180,16180,16160,3531
20230705,093000,7374877810,16180,16160,16180,16150,5595
20230705,092900,7284467490,16170,16200,16200,16160,7690
20230705,092800,7160055320,16190,16200,16200,16180,2838
20230705,092700,7114109530,16180,16200,16200,16180,3635
20230705,092600,7055260590,16200,16210,16220,16190,5916
20230705,092500,6959418140,16210,16230,16230,16210,5557
20230705,092400,6869308400,16220,16270,16270,16220,5949
20230705,092300,6772698220,16270,16260,16280,16250,10564
20230705,092200,6600789580,16260,16280,16290,16260,3406
20230705,092100,6545346880,16280,16280,16290,16250,7849
20230705,092000,6417642470,16280,16280,16360,16270,9884
20230705,091900,6256365920,16300,16350,16350,16240,23129
20230705,091800,5879582900,16330,16390,16400,16330,11560
20230705,091700,5690442990,16430,16380,16430,16300,27757
20230705,091600,5236196330,16380,16380,16410,16360,12919
20230705,091500,5024423650,16380,16430,16430,16360,18455
20230705,091400,4721769630,16420,16380,16430,16380,24246
20230705,091300,4323969390,16390,16280,16390,16270,31786
20230705,091200,3804589130,16270,16260,16280,16250,5553
20230705,091100,3714291710,16260,16300,16310,16210,8785
20230705,091000,3571574630,16310,16280,16320,16260,29263
20230705,090900,3094836150,16280,16170,16290,16170,15187
20230705,090800,2848348520,16160,16140,16180,16120,5367
20230705,090700,2761705770,16150,16150,16160,16140,5447
20230705,090600,2673759040,16160,16120,16190,16120,8626
20230705,090500,2534558590,16120,16150,16160,16120,8160
20230705,090400,2402882970,16150,16200,16220,16150,9946
20230705,090300,2241886970,16200,16240,16250,16160,24866
20230705,090200,1838830350,16210,16120,16330,16120,35197
20230705,090100,1267242390,16120,16180,16190,16120,10976
20230705,090000,1089997530,16170,16190,16210,16070,67430