stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,203300,87079677860,15600,15600,15600,15600,78408
20230717,203200,87079677860,15600,15600,15600,15600,0
20230717,203100,87079677860,15600,15600,15600,15600,0
20230717,203000,87079677860,15600,15600,15600,15600,0
20230717,202900,87079677860,15600,15600,15600,15600,0
20230717,202800,87079677860,15600,15600,15600,15600,0
20230717,202700,87079677860,15600,15600,15600,15600,0
20230717,202600,87079677860,15600,15600,15600,15600,0
20230717,202500,87079677860,15600,15600,15600,15600,0
20230717,202400,87079677860,15600,15600,15600,15600,0
20230717,202300,87079677860,15600,15600,15600,15600,0
20230717,202200,87079677860,15600,15600,15600,15600,0
20230717,202100,87079677860,15600,15600,15600,15600,0
20230717,202000,87079677860,15600,15600,15600,15600,0
20230717,201900,87079677860,15600,15600,15600,15600,0
20230717,201800,87079677860,15600,15600,15600,15600,0
20230717,201700,87079677860,15600,15600,15600,15600,0
20230717,201600,87079677860,15600,15600,15600,15600,0
20230717,201500,87079677860,15600,15600,15600,15600,0
20230717,201400,87079677860,15600,15600,15600,15600,0
20230717,201300,87079677860,15600,15600,15600,15600,0
20230717,201200,87079677860,15600,15600,15600,15600,0
20230717,201100,87079677860,15600,15600,15600,15600,0
20230717,201000,87079677860,15600,15600,15600,15600,0
20230717,200900,87079677860,15600,15600,15600,15600,0
20230717,200800,87079677860,15600,15600,15600,15600,0
20230717,200700,87079677860,15600,15600,15600,15600,0
20230717,200600,87079677860,15600,15600,15600,15600,0
20230717,200500,87079677860,15600,15600,15600,15600,0
20230717,200400,87079677860,15600,15600,15600,15600,0
20230717,200300,87079677860,15600,15600,15600,15600,78408
20230717,200200,87079677860,15600,15600,15600,15600,0
20230717,200100,87079677860,15600,15600,15600,15600,0
20230717,200000,87079677860,15600,15600,15600,15600,0
20230717,195900,87079677860,15600,15600,15600,15600,0
20230717,195800,87079677860,15600,15600,15600,15600,0
20230717,195700,87079677860,15600,15600,15600,15600,0
20230717,195600,87079677860,15600,15600,15600,15600,0
20230717,195500,87079677860,15600,15600,15600,15600,0
20230717,195400,87079677860,15600,15600,15600,15600,0
20230717,195300,87079677860,15600,15600,15600,15600,0
20230717,195200,87079677860,15600,15600,15600,15600,0
20230717,195100,87079677860,15600,15600,15600,15600,0
20230717,195000,87079677860,15600,15600,15600,15600,0
20230717,194900,87079677860,15600,15600,15600,15600,0
20230717,194800,87079677860,15600,15600,15600,15600,0
20230717,194700,87079677860,15600,15600,15600,15600,0
20230717,194600,87079677860,15600,15600,15600,15600,0
20230717,194500,87079677860,15600,15600,15600,15600,0
20230717,194400,87079677860,15600,15600,15600,15600,0
20230717,194300,87079677860,15600,15600,15600,15600,0
20230717,194200,87079677860,15600,15600,15600,15600,0
20230717,194100,87079677860,15600,15600,15600,15600,0
20230717,194000,87079677860,15600,15600,15600,15600,0
20230717,193900,87079677860,15600,15600,15600,15600,0
20230717,193800,87079677860,15600,15600,15600,15600,0
20230717,193700,87079677860,15600,15600,15600,15600,0
20230717,193600,87079677860,15600,15600,15600,15600,0
20230717,193500,87079677860,15600,15600,15600,15600,0
20230717,193400,87079677860,15600,15600,15600,15600,0
20230717,193300,87079677860,15600,15600,15600,15600,78408
20230717,193200,87079677860,15600,15600,15600,15600,0
20230717,193100,87079677860,15600,15600,15600,15600,0
20230717,193000,87079677860,15600,15600,15600,15600,0
20230717,192900,87079677860,15600,15600,15600,15600,0
20230717,192800,87079677860,15600,15600,15600,15600,0
20230717,192700,87079677860,15600,15600,15600,15600,0
20230717,192600,87079677860,15600,15600,15600,15600,0
20230717,192500,87079677860,15600,15600,15600,15600,0
20230717,192400,87079677860,15600,15600,15600,15600,0
20230717,192300,87079677860,15600,15600,15600,15600,0
20230717,192200,87079677860,15600,15600,15600,15600,0
20230717,192100,87079677860,15600,15600,15600,15600,0
20230717,192000,87079677860,15600,15600,15600,15600,0
20230717,191900,87079677860,15600,15600,15600,15600,0
20230717,191800,87079677860,15600,15600,15600,15600,0
20230717,191700,87079677860,15600,15600,15600,15600,0
20230717,191600,87079677860,15600,15600,15600,15600,0
20230717,191500,87079677860,15600,15600,15600,15600,0
20230717,191400,87079677860,15600,15600,15600,15600,0
20230717,191300,87079677860,15600,15600,15600,15600,0
20230717,191200,87079677860,15600,15600,15600,15600,0
20230717,191100,87079677860,15600,15600,15600,15600,0
20230717,191000,87079677860,15600,15600,15600,15600,0
20230717,190900,87079677860,15600,15600,15600,15600,0
20230717,190800,87079677860,15600,15600,15600,15600,0
20230717,190700,87079677860,15600,15600,15600,15600,0
20230717,190600,87079677860,15600,15600,15600,15600,0
20230717,190500,87079677860,15600,15600,15600,15600,0
20230717,190400,87079677860,15600,15600,15600,15600,0
20230717,190300,87079677860,15600,15600,15600,15600,78408
20230717,190200,87079677860,15600,15600,15600,15600,0
20230717,190100,87079677860,15600,15600,15600,15600,0
20230717,190000,87079677860,15600,15600,15600,15600,0
20230717,185900,87079677860,15600,15600,15600,15600,0
20230717,185800,87079677860,15600,15600,15600,15600,0
20230717,185700,87079677860,15600,15600,15600,15600,0
20230717,185600,87079677860,15600,15600,15600,15600,0
20230717,185500,87079677860,15600,15600,15600,15600,0
20230717,185400,87079677860,15600,15600,15600,15600,0
20230717,185300,87079677860,15600,15600,15600,15600,0
20230717,185200,87079677860,15600,15600,15600,15600,0
20230717,185100,87079677860,15600,15600,15600,15600,0
20230717,185000,87079677860,15600,15600,15600,15600,0
20230717,184900,87079677860,15600,15600,15600,15600,0
20230717,184800,87079677860,15600,15600,15600,15600,0
20230717,184700,87079677860,15600,15600,15600,15600,0
20230717,184600,87079677860,15600,15600,15600,15600,0
20230717,184500,87079677860,15600,15600,15600,15600,0
20230717,184400,87079677860,15600,15600,15600,15600,0
20230717,184300,87079677860,15600,15600,15600,15600,0
20230717,184200,87079677860,15600,15600,15600,15600,0
20230717,184100,87079677860,15600,15600,15600,15600,0
20230717,184000,87079677860,15600,15600,15600,15600,0
20230717,183900,87079677860,15600,15600,15600,15600,0
20230717,183800,87079677860,15600,15600,15600,15600,0
20230717,183700,87079677860,15600,15600,15600,15600,0
20230717,183600,87079677860,15600,15600,15600,15600,0
20230717,183500,87079677860,15600,15600,15600,15600,0
20230717,183400,87079677860,15600,15600,15600,15600,0
20230717,183300,87079677860,15600,15600,15600,15600,78408
20230717,183200,87079677860,15600,15600,15600,15600,0
20230717,183100,87079677860,15600,15600,15600,15600,0
20230717,183000,87079677860,15600,15600,15600,15600,0
20230717,182900,87079677860,15600,15600,15600,15600,0
20230717,182800,87079677860,15600,15600,15600,15600,0
20230717,182700,87079677860,15600,15600,15600,15600,0
20230717,182600,87079677860,15600,15600,15600,15600,0
20230717,182500,87079677860,15600,15600,15600,15600,0
20230717,182400,87079677860,15600,15600,15600,15600,0
20230717,182300,87079677860,15600,15600,15600,15600,0
20230717,182200,87079677860,15600,15600,15600,15600,0
20230717,182100,87079677860,15600,15600,15600,15600,0
20230717,182000,87079677860,15600,15600,15600,15600,0
20230717,181900,87079677860,15600,15600,15600,15600,0
20230717,181800,87079677860,15600,15600,15600,15600,0
20230717,181700,87079677860,15600,15600,15600,15600,0
20230717,181600,87079677860,15600,15600,15600,15600,0
20230717,181500,87079677860,15600,15600,15600,15600,0
20230717,181400,87079677860,15600,15600,15600,15600,0
20230717,181300,87079677860,15600,15600,15600,15600,0
20230717,181200,87079677860,15600,15600,15600,15600,0
20230717,181100,87079677860,15600,15600,15600,15600,0
20230717,181000,87079677860,15600,15600,15600,15600,0
20230717,180900,87079677860,15600,15600,15600,15600,0
20230717,180800,87079677860,15600,15600,15600,15600,0
20230717,180700,87079677860,15600,15600,15600,15600,0
20230717,180600,87079677860,15600,15600,15600,15600,0
20230717,180500,87079677860,15600,15600,15600,15600,0
20230717,180400,87079677860,15600,15600,15600,15600,0
20230717,180300,87079677860,15600,15600,15600,15600,78408
20230717,180200,87079677860,15600,15600,15600,15600,0
20230717,180100,87079677860,15600,15600,15600,15600,0
20230717,180000,87079677860,15600,15600,15600,15600,0
20230717,175900,87079677860,15600,15600,15600,15600,0
20230717,175800,87079677860,15600,15600,15600,15600,0
20230717,175700,87079677860,15600,15600,15600,15600,0
20230717,175600,87079677860,15600,15600,15600,15600,0
20230717,175500,87079677860,15600,15600,15600,15600,0
20230717,175400,87079677860,15600,15600,15600,15600,0
20230717,175300,87079677860,15600,15600,15600,15600,0
20230717,175200,87079677860,15600,15600,15600,15600,0
20230717,175100,87079677860,15600,15600,15600,15600,0
20230717,175000,87079677860,15600,15600,15600,15600,0
20230717,174900,87079677860,15600,15600,15600,15600,0
20230717,174800,87079677860,15600,15600,15600,15600,0
20230717,174700,87079677860,15600,15600,15600,15600,0
20230717,174600,87079677860,15600,15600,15600,15600,0
20230717,174500,87079677860,15600,15600,15600,15600,0
20230717,174400,87079677860,15600,15600,15600,15600,0
20230717,174300,87079677860,15600,15600,15600,15600,0
20230717,174200,87079677860,15600,15600,15600,15600,0
20230717,174100,87079677860,15600,15600,15600,15600,0
20230717,174000,87079677860,15600,15600,15600,15600,0
20230717,173900,87079677860,15600,15600,15600,15600,0
20230717,173800,87079677860,15600,15600,15600,15600,0
20230717,173700,87079677860,15600,15600,15600,15600,0
20230717,173600,87079677860,15600,15600,15600,15600,0
20230717,173500,87079677860,15600,15600,15600,15600,0
20230717,173400,87079677860,15600,15600,15600,15600,0
20230717,173300,87079677860,15600,15600,15600,15600,78408
20230717,173200,87079677860,15600,15600,15600,15600,0
20230717,173100,87079677860,15600,15600,15600,15600,0
20230717,173000,87079677860,15600,15600,15600,15600,0
20230717,172900,87079677860,15600,15600,15600,15600,0
20230717,172800,87079677860,15600,15600,15600,15600,0
20230717,172700,87079677860,15600,15600,15600,15600,0
20230717,172600,87079677860,15600,15600,15600,15600,0
20230717,172500,87079677860,15600,15600,15600,15600,0
20230717,172400,87079677860,15600,15600,15600,15600,0
20230717,172300,87079677860,15600,15600,15600,15600,0
20230717,172200,87079677860,15600,15600,15600,15600,0
20230717,172100,87079677860,15600,15600,15600,15600,0
20230717,172000,87079677860,15600,15600,15600,15600,0
20230717,171900,87079677860,15600,15600,15600,15600,0
20230717,171800,87079677860,15600,15600,15600,15600,0
20230717,171700,87079677860,15600,15600,15600,15600,0
20230717,171600,87079677860,15600,15600,15600,15600,0
20230717,171500,87079677860,15600,15600,15600,15600,0
20230717,171400,87079677860,15600,15600,15600,15600,0
20230717,171300,87079677860,15600,15600,15600,15600,0
20230717,171200,87079677860,15600,15600,15600,15600,0
20230717,171100,87079677860,15600,15600,15600,15600,0
20230717,171000,87079677860,15600,15600,15600,15600,0
20230717,170900,87079677860,15600,15600,15600,15600,0
20230717,170800,87079677860,15600,15600,15600,15600,0
20230717,170700,87079677860,15600,15600,15600,15600,0
20230717,170600,87079677860,15600,15600,15600,15600,0
20230717,170500,87079677860,15600,15600,15600,15600,0
20230717,170400,87079677860,15600,15600,15600,15600,0
20230717,170300,87079677860,15600,15600,15600,15600,78408
20230717,170200,87079677860,15600,15600,15600,15600,0
20230717,170100,87079677860,15600,15600,15600,15600,0
20230717,170000,87079677860,15600,15600,15600,15600,0
20230717,165900,87079677860,15600,15600,15600,15600,0
20230717,165800,87079677860,15600,15600,15600,15600,0
20230717,165700,87079677860,15600,15600,15600,15600,0
20230717,165600,87079677860,15600,15600,15600,15600,0
20230717,165500,87079677860,15600,15600,15600,15600,0
20230717,165400,87079677860,15600,15600,15600,15600,0
20230717,165300,87079677860,15600,15600,15600,15600,0
20230717,165200,87079677860,15600,15600,15600,15600,0
20230717,165100,87079677860,15600,15600,15600,15600,0
20230717,165000,87079677860,15600,15600,15600,15600,0
20230717,164900,87079677860,15600,15600,15600,15600,0
20230717,164800,87079677860,15600,15600,15600,15600,0
20230717,164700,87079677860,15600,15600,15600,15600,0
20230717,164600,87079677860,15600,15600,15600,15600,0
20230717,164500,87079677860,15600,15600,15600,15600,0
20230717,164400,87079677860,15600,15600,15600,15600,0
20230717,164300,87079677860,15600,15600,15600,15600,0
20230717,164200,87079677860,15600,15600,15600,15600,0
20230717,164100,87079677860,15600,15600,15600,15600,0
20230717,164000,87079677860,15600,15600,15600,15600,0
20230717,163900,87079677860,15600,15600,15600,15600,0
20230717,163800,87079677860,15600,15600,15600,15600,0
20230717,163700,87079677860,15600,15600,15600,15600,0
20230717,163600,87079677860,15600,15600,15600,15600,0
20230717,163500,87079677860,15600,15600,15600,15600,0
20230717,163400,87079677860,15600,15600,15600,15600,0
20230717,163300,87079677860,15600,15600,15600,15600,78408
20230717,163200,87079677860,15600,15600,15600,15600,0
20230717,163100,87079677860,15600,15600,15600,15600,0
20230717,163000,87079677860,15600,15600,15600,15600,0
20230717,162900,87079677860,15600,15600,15600,15600,0
20230717,162800,87079677860,15600,15600,15600,15600,0
20230717,162700,87079677860,15600,15600,15600,15600,0
20230717,162600,87079677860,15600,15600,15600,15600,0
20230717,162500,87079677860,15600,15600,15600,15600,0
20230717,162400,87079677860,15600,15600,15600,15600,0
20230717,162300,87079677860,15600,15600,15600,15600,0
20230717,162200,87079677860,15600,15600,15600,15600,0
20230717,162100,87079677860,15600,15600,15600,15600,0
20230717,162000,87079677860,15600,15600,15600,15600,0
20230717,161900,87079677860,15600,15600,15600,15600,0
20230717,161800,87079677860,15600,15600,15600,15600,0
20230717,161700,87079677860,15600,15600,15600,15600,0
20230717,161600,87079677860,15600,15600,15600,15600,0
20230717,161500,87079677860,15600,15600,15600,15600,0
20230717,161400,87079677860,15600,15600,15600,15600,0
20230717,161300,87079677860,15600,15600,15600,15600,0
20230717,161200,87079677860,15600,15600,15600,15600,0
20230717,161100,87079677860,15600,15600,15600,15600,0
20230717,161000,87079677860,15600,15600,15600,15600,0
20230717,160900,87079677860,15600,15600,15600,15600,0
20230717,160800,87079677860,15600,15600,15600,15600,0
20230717,160700,87079677860,15600,15600,15600,15600,0
20230717,160600,87079677860,15600,15600,15600,15600,0
20230717,160500,87079677860,15600,15600,15600,15600,0
20230717,160400,87079677860,15600,15600,15600,15600,0
20230717,160300,87079677860,15600,15600,15600,15600,78408
20230717,160200,87079677860,15600,15600,15600,15600,0
20230717,160100,87079677860,15600,15600,15600,15600,0
20230717,160000,87079677860,15600,15600,15600,15600,0
20230717,155900,87079677860,15600,15600,15600,15600,0
20230717,155800,87079677860,15600,15600,15600,15600,0
20230717,155700,87079677860,15600,15600,15600,15600,0
20230717,155600,87079677860,15600,15600,15600,15600,0
20230717,155500,87079677860,15600,15600,15600,15600,0
20230717,155400,87079677860,15600,15600,15600,15600,0
20230717,155300,87079677860,15600,15600,15600,15600,0
20230717,155200,87079677860,15600,15600,15600,15600,0
20230717,155100,87079677860,15600,15600,15600,15600,0
20230717,155000,87079677860,15600,15600,15600,15600,0
20230717,154900,87079677860,15600,15600,15600,15600,0
20230717,154800,87079677860,15600,15600,15600,15600,0
20230717,154700,87079677860,15600,15600,15600,15600,0
20230717,154600,87079677860,15600,15600,15600,15600,0
20230717,154500,87079677860,15600,15600,15600,15600,0
20230717,154400,87079677860,15600,15600,15600,15600,0
20230717,154300,87079677860,15600,15600,15600,15600,0
20230717,154200,87079677860,15600,15600,15600,15600,0
20230717,154100,87079677860,15600,15600,15600,15600,0
20230717,154000,87079677860,15600,15600,15600,15600,0
20230717,153900,87079677860,15600,15600,15600,15600,0
20230717,153800,87079677860,15600,15600,15600,15600,0
20230717,153700,87079677860,15600,15600,15600,15600,0
20230717,153600,87079677860,15600,15600,15600,15600,0
20230717,153500,87079677860,15600,15600,15600,15600,0
20230717,153400,87079677860,15600,15600,15600,15600,0
20230717,153300,87079677860,15600,15600,15600,15600,78408
20230717,153200,87079677860,15600,15600,15600,15600,0
20230717,153100,87079677860,15600,15600,15600,15600,0
20230717,153000,87079677860,15600,15600,15600,15600,78408
20230717,152900,85856513060,15590,15590,15590,15590,0
20230717,152800,85856513060,15590,15590,15590,15590,0
20230717,152700,85856513060,15590,15590,15590,15590,0
20230717,152600,85856513060,15590,15590,15590,15590,0
20230717,152500,85856513060,15590,15590,15590,15590,0
20230717,152400,85856513060,15590,15590,15590,15590,0
20230717,152300,85856513060,15590,15590,15590,15590,0
20230717,152200,85856513060,15590,15590,15590,15590,0
20230717,152100,85856513060,15590,15590,15590,15590,0
20230717,152000,85856513060,15590,15590,15590,15590,0
20230717,151900,85856513060,15590,15590,15600,15570,20091
20230717,151800,85543385900,15590,15600,15610,15590,15102
20230717,151700,85307796620,15600,15550,15600,15550,9370
20230717,151600,85161886900,15550,15540,15560,15540,12455
20230717,151500,84968232260,15550,15550,15560,15540,7489
20230717,151400,84851802690,15550,15550,15550,15530,12304
20230717,151300,84660560270,15540,15540,15550,15530,8980
20230717,151200,84521029410,15540,15530,15550,15530,11756
20230717,151100,84338354560,15530,15530,15540,15520,8010
20230717,151000,84213965970,15530,15530,15530,15510,11364
20230717,150900,84037577880,15530,15500,15530,15490,20346
20230717,150800,83721993540,15500,15510,15520,15490,32554
20230717,150700,83217407410,15520,15540,15540,15510,13132
20230717,150600,83013624750,15530,15540,15550,15530,9909
20230717,150500,82859706080,15540,15560,15560,15500,125728
20230717,150400,80908355590,15560,15570,15570,15550,7082
20230717,150300,80798171100,15570,15570,15600,15560,10197
20230717,150200,80639308630,15580,15600,15600,15560,8723
20230717,150100,80503452330,15590,15590,15600,15580,7675
20230717,150000,80383809980,15590,15570,15600,15560,5557
20230717,145900,80297240180,15570,15560,15570,15550,10334
20230717,145800,80136495180,15560,15540,15560,15530,25318
20230717,145700,79742998560,15540,15540,15550,15530,20225
20230717,145600,79428705760,15540,15570,15570,15540,44480
20230717,145500,78736833440,15570,15570,15570,15560,11579
20230717,145400,78556632310,15570,15590,15590,15560,31615
20230717,145300,78064289250,15590,15590,15590,15580,6559
20230717,145200,77962069360,15590,15630,15630,15580,65213
20230717,145100,76944683220,15620,15630,15630,15620,11900
20230717,145000,76758790340,15620,15650,15650,15620,10926
20230717,144900,76587996850,15640,15630,15650,15630,2493
20230717,144800,76549003640,15640,15650,15650,15630,9193
20230717,144700,76405256260,15640,15650,15650,15640,2834
20230717,144600,76360917750,15650,15650,15650,15630,4515
20230717,144500,76290304840,15650,15640,15650,15640,4701
20230717,144400,76216770820,15640,15640,15650,15630,4009
20230717,144300,76154065240,15640,15640,15650,15630,5099
20230717,144200,76074316780,15640,15650,15650,15630,4835
20230717,144100,75998691730,15650,15650,15650,15640,3390
20230717,144000,75945652650,15650,15640,15650,15640,3941
20230717,143900,75883995210,15640,15640,15650,15630,3549
20230717,143800,75828486010,15630,15650,15650,15630,4378
20230717,143700,75760014300,15650,15650,15650,15640,1097
20230717,143600,75742848500,15650,15630,15650,15630,10762
20230717,143500,75574568900,15640,15630,15640,15620,4724
20230717,143400,75500723170,15630,15620,15630,15620,2280
20230717,143300,75465091410,15620,15640,15640,15620,3845
20230717,143200,75405020620,15620,15620,15630,15620,3195
20230717,143100,75355090100,15620,15630,15640,15620,4442
20230717,143000,75285679760,15630,15620,15640,15620,2965
20230717,142900,75239337620,15630,15650,15660,15610,15339
20230717,142800,74999561410,15650,15650,15660,15640,3219
20230717,142700,74949185700,15650,15650,15660,15640,1663
20230717,142600,74923162520,15640,15650,15660,15640,5197
20230717,142500,74841839580,15650,15640,15660,15630,1940
20230717,142400,74811494840,15640,15660,15660,15630,5566
20230717,142300,74724404910,15660,15650,15660,15640,1649
20230717,142200,74698597990,15650,15630,15650,15620,2745
20230717,142100,74655683560,15630,15640,15640,15620,3589
20230717,142000,74599595690,15640,15630,15640,15620,1427
20230717,141900,74577285050,15630,15640,15640,15620,3987
20230717,141800,74514992700,15640,15660,15670,15610,9873
20230717,141700,74360745700,15640,15650,15670,15630,5716
20230717,141600,74271338730,15650,15670,15680,15650,7302
20230717,141500,74157006300,15670,15670,15680,15660,3086
20230717,141400,74108648070,15670,15650,15670,15650,4912
20230717,141300,74031722890,15660,15650,15660,15650,824
20230717,141200,74018822940,15650,15650,15660,15640,6956
20230717,141100,73909949630,15650,15620,15650,15620,3902
20230717,141000,73848940700,15630,15620,15630,15610,3928
20230717,140900,73787591790,15610,15620,15630,15600,14458
20230717,140800,73561862990,15620,15630,15630,15620,2419
20230717,140700,73524071130,15620,15630,15640,15620,5443
20230717,140600,73439018640,15630,15640,15650,15620,12063
20230717,140500,73250444400,15640,15660,15660,15640,4893
20230717,140400,73173883240,15660,15660,15660,15650,3030
20230717,140300,73126456650,15660,15670,15670,15650,5151
20230717,140200,73045792670,15660,15670,15680,15660,2234
20230717,140100,73010789040,15680,15680,15690,15670,1542
20230717,140000,72986612520,15680,15660,15680,15650,4045
20230717,135900,72923262480,15650,15660,15680,15640,12356
20230717,135800,72729856930,15680,15720,15720,15660,29751
20230717,135700,72262939060,15710,15720,15730,15710,4529
20230717,135600,72191741970,15720,15720,15730,15720,4512
20230717,135500,72120808430,15710,15720,15720,15710,5730
20230717,135400,72030748480,15730,15730,15730,15720,3887
20230717,135300,71969616460,15730,15730,15740,15720,6436
20230717,135200,71868395740,15740,15730,15750,15730,3392
20230717,135100,71815014590,15730,15740,15750,15720,4654
20230717,135000,71741792710,15730,15740,15750,15730,2705
20230717,134900,71699221010,15740,15700,15750,15690,8440
20230717,134800,71566542960,15700,15700,15700,15690,2037
20230717,134700,71534575680,15700,15680,15700,15670,4769
20230717,134600,71459780600,15680,15680,15680,15670,3229
20230717,134500,71409177090,15680,15680,15690,15670,3584
20230717,134400,71353002690,15680,15690,15690,15680,1781
20230717,134300,71325073620,15690,15710,15710,15680,4968
20230717,134200,71247137130,15710,15730,15740,15700,16008
20230717,134100,70995647450,15730,15710,15730,15710,3615
20230717,134000,70938820140,15720,15710,15720,15700,2910
20230717,133900,70893100510,15700,15740,15740,15700,15733
20230717,133800,70645740510,15740,15750,15760,15740,6995
20230717,133700,70535591180,15750,15750,15760,15740,9442
20230717,133600,70386855120,15760,15740,15760,15730,7047
20230717,133500,70275891700,15730,15690,15740,15690,8532
20230717,133400,70141805740,15700,15700,15700,15690,1921
20230717,133300,70111649310,15700,15700,15700,15690,2400
20230717,133200,70073984510,15700,15680,15700,15670,4990
20230717,133100,69995710740,15680,15640,15680,15640,5697
20230717,133000,69906513250,15650,15650,15650,15640,910
20230717,132900,69892274750,15650,15650,15660,15640,2202
20230717,132800,69857814490,15650,15650,15660,15640,5455
20230717,132700,69772466560,15650,15650,15670,15640,4254
20230717,132600,69705891210,15670,15630,15670,15620,7449
20230717,132500,69589328660,15630,15640,15650,15630,5744
20230717,132400,69499529880,15630,15640,15660,15630,6409
20230717,132300,69399243770,15640,15640,15650,15630,4216
20230717,132200,69333295280,15640,15620,15640,15620,4532
20230717,132100,69262451840,15620,15620,15630,15620,2391
20230717,132000,69225096330,15630,15640,15640,15620,2576
20230717,131900,69184845450,15640,15600,15640,15600,9418
20230717,131800,69037756350,15600,15600,15600,15590,3525
20230717,131700,68982768040,15600,15590,15600,15590,2544
20230717,131600,68943094120,15600,15600,15600,15590,3372
20230717,131500,68890500100,15600,15610,15610,15590,5760
20230717,131400,68800641830,15610,15600,15610,15590,2907
20230717,131300,68755298230,15600,15600,15600,15590,4426
20230717,131200,68686268560,15600,15600,15600,15590,4020
20230717,131100,68623558040,15600,15600,15610,15590,6373
20230717,131000,68524131730,15600,15610,15610,15590,3891
20230717,130900,68463429040,15600,15600,15610,15590,2852
20230717,130800,68418941280,15600,15600,15610,15590,6583
20230717,130700,68316251070,15610,15600,15610,15590,3608
20230717,130600,68259968730,15600,15610,15620,15590,11267
20230717,130500,68084177100,15610,15620,15620,15600,2386
20230717,130400,68046928670,15610,15610,15620,15610,2500
20230717,130300,68007889510,15620,15610,15620,15600,2577
20230717,130200,67967661730,15610,15600,15620,15600,4047
20230717,130100,67904481610,15600,15600,15620,15590,4045
20230717,130000,67841372420,15600,15590,15600,15580,9684
20230717,125900,67690352560,15590,15600,15600,15580,5587
20230717,125800,67603272540,15590,15600,15600,15590,2686
20230717,125700,67561391990,15600,15600,15600,15590,1480
20230717,125600,67538313530,15600,15590,15600,15590,6399
20230717,125500,67438546110,15590,15600,15600,15590,3546
20230717,125400,67383250480,15600,15580,15600,15580,4129
20230717,125300,67318891190,15580,15590,15600,15580,7786
20230717,125200,67197527810,15590,15580,15590,15580,9083
20230717,125100,67055995730,15590,15600,15600,15580,18289
20230717,125000,66770934210,15600,15610,15610,15590,39660
20230717,124900,66152213490,15620,15630,15630,15610,14619
20230717,124800,65923939760,15630,15620,15630,15620,5202
20230717,124700,65842670760,15630,15630,15630,15620,4077
20230717,124600,65778984210,15620,15630,15630,15620,3658
20230717,124500,65721837210,15620,15620,15630,15620,2573
20230717,124400,65681644110,15620,15630,15630,15620,6662
20230717,124300,65577573350,15620,15630,15640,15620,11281
20230717,124200,65401312930,15630,15630,15640,15620,9789
20230717,124100,65248318870,15630,15650,15650,15630,8867
20230717,124000,65109661910,15640,15640,15650,15630,13752
20230717,123900,64894581780,15650,15650,15650,15640,3370
20230717,123800,64841843040,15650,15650,15670,15640,11970
20230717,123700,64654501950,15660,15660,15670,15650,6341
20230717,123600,64555206220,15650,15670,15670,15650,3009
20230717,123500,64508088620,15660,15670,15670,15660,4627
20230717,123400,64435619840,15670,15670,15680,15660,3538
20230717,123300,64380166070,15680,15670,15680,15660,3969
20230717,123200,64317980740,15670,15690,15690,15660,14104
20230717,123100,64096935220,15680,15700,15700,15680,1529
20230717,123000,64072947350,15700,15690,15700,15680,4256
20230717,122900,64006168500,15680,15670,15690,15670,9421
20230717,122800,63858496460,15680,15670,15690,15670,6202
20230717,122700,63761269680,15680,15690,15700,15680,6394
20230717,122600,63660985810,15690,15680,15700,15670,5915
20230717,122500,63568203880,15680,15710,15720,15670,13476
20230717,122400,63356721650,15700,15700,15710,15690,3596
20230717,122300,63300252170,15700,15680,15700,15680,2628
20230717,122200,63259017060,15690,15680,15690,15680,4270
20230717,122100,63192039120,15680,15710,15710,15670,7659
20230717,122000,63071833090,15710,15710,15720,15700,3294
20230717,121900,63020084480,15720,15700,15740,15700,10179
20230717,121800,62860091380,15700,15650,15700,15650,6258
20230717,121700,62761954850,15670,15640,15670,15640,5515
20230717,121600,62675631360,15640,15650,15650,15630,3417
20230717,121500,62622182090,15640,15640,15670,15630,5019
20230717,121400,62543666760,15630,15630,15640,15620,6924
20230717,121300,62435452280,15630,15620,15630,15620,2801
20230717,121200,62391688440,15630,15630,15640,15620,7304
20230717,121100,62277520270,15630,15630,15640,15630,3633
20230717,121000,62220726270,15640,15650,15660,15630,10637
20230717,120900,62054347290,15650,15680,15680,15650,7762
20230717,120800,61932776040,15670,15680,15690,15670,4385
20230717,120700,61864029650,15680,15680,15690,15680,448
20230717,120600,61857004660,15680,15680,15690,15670,4555
20230717,120500,61785594210,15680,15680,15690,15680,2378
20230717,120400,61748305410,15680,15690,15690,15670,3614
20230717,120300,61691654690,15680,15690,15690,15670,3312
20230717,120200,61639719510,15690,15690,15690,15680,3288
20230717,120100,61588147160,15690,15710,15710,15680,9397
20230717,120000,61440712850,15700,15700,15740,15700,7825
20230717,115900,61317805570,15700,15700,15710,15690,13242
20230717,115800,61109842060,15690,15700,15710,15690,1709
20230717,115700,61083014910,15700,15690,15700,15680,3784
20230717,115600,61023637110,15690,15690,15710,15680,5922
20230717,115500,60930725730,15690,15680,15690,15670,3551
20230717,115400,60875026270,15680,15690,15700,15670,2148
20230717,115300,60841328330,15680,15670,15680,15660,2043
20230717,115200,60809314420,15670,15660,15690,15660,2714
20230717,115100,60766777820,15660,15640,15670,15630,5382
20230717,115000,60682516320,15630,15650,15650,15630,9745
20230717,114900,60530142550,15650,15670,15680,15640,3034
20230717,114800,60482630700,15670,15670,15680,15650,6960
20230717,114700,60373629700,15650,15680,15680,15650,9374
20230717,114600,60226813340,15680,15690,15690,15670,2798
20230717,114500,60182933080,15690,15690,15700,15670,8777
20230717,114400,60045319380,15680,15690,15720,15680,10279
20230717,114300,59883980980,15690,15670,15700,15670,2328
20230717,114200,59847475420,15670,15670,15680,15670,3821
20230717,114100,59787588600,15670,15640,15680,15640,6974
20230717,114000,59678406030,15650,15640,15650,15640,3671
20230717,113900,59620987080,15640,15640,15650,15640,4476
20230717,113800,59550970630,15640,15640,15650,15640,8654
20230717,113700,59415621740,15640,15640,15650,15640,3254
20230717,113600,59364707730,15650,15660,15660,15640,9863
20230717,113500,59210372940,15660,15660,15670,15650,6171
20230717,113400,59113753130,15660,15660,15670,15650,3831
20230717,113300,59053767000,15660,15670,15690,15650,10675
20230717,113200,58886558420,15670,15680,15700,15660,14376
20230717,113100,58661170000,15680,15640,15680,15640,12366
20230717,113000,58467535030,15650,15620,15650,15610,5050
20230717,112900,58388568800,15620,15600,15640,15590,10318
20230717,112800,58227506150,15600,15610,15620,15590,8000
20230717,112700,58102683520,15620,15630,15630,15600,39963
20230717,112600,57478909600,15630,15660,15670,15620,26151
20230717,112500,57069872560,15660,15660,15670,15650,4800
20230717,112400,56994711210,15660,15640,15660,15640,4862
20230717,112300,56918633320,15650,15650,15660,15640,9345
20230717,112200,56772398050,15660,15670,15680,15650,10546
20230717,112100,56607193200,15670,15670,15670,15660,9034
20230717,112000,56465665070,15670,15650,15680,15650,7988
20230717,111900,56340570430,15650,15670,15670,15640,15268
20230717,111800,56101586660,15680,15730,15740,15660,33156
20230717,111700,55581032610,15730,15730,15740,15720,6718
20230717,111600,55475332550,15730,15750,15760,15720,14527
20230717,111500,55246758170,15760,15750,15770,15750,4807
20230717,111400,55170999890,15760,15750,15780,15750,5999
20230717,111300,55076500790,15780,15800,15800,15750,21721
20230717,111200,54733907860,15800,15800,15810,15790,4561
20230717,111100,54661869320,15810,15830,15840,15790,12755
20230717,111000,54460204780,15830,15840,15850,15820,11367
20230717,110900,54280225130,15850,15830,15850,15830,11206
20230717,110800,54102716870,15830,15830,15840,15820,2391
20230717,110700,54064864170,15820,15830,15840,15820,4063
20230717,110600,54000547420,15830,15820,15840,15820,1891
20230717,110500,53970612920,15820,15810,15830,15810,7576
20230717,110400,53850755230,15820,15810,15820,15810,1979
20230717,110300,53819452930,15810,15810,15810,15800,5222
20230717,110200,53736913590,15800,15800,15800,15790,8624
20230717,110100,53600706560,15790,15820,15820,15790,8589
20230717,110000,53465000230,15810,15820,15820,15800,5722
20230717,105900,53374518530,15820,15800,15820,15800,2220
20230717,105800,53339413090,15800,15830,15830,15800,10626
20230717,105700,53171405100,15830,15830,15850,15810,13040
20230717,105600,52965033190,15820,15780,15830,15770,11287
20230717,105500,52786748690,15780,15800,15800,15770,8056
20230717,105400,52659590500,15790,15790,15800,15780,5665
20230717,105300,52570130980,15800,15790,15800,15780,1656
20230717,105200,52543980440,15790,15780,15800,15770,10619
20230717,105100,52376308470,15770,15780,15790,15770,8904
20230717,105000,52235808980,15780,15790,15800,15780,11314
20230717,104900,52057146600,15790,15800,15830,15790,15433
20230717,104800,51813115710,15800,15800,15800,15790,8244
20230717,104700,51682868520,15790,15790,15810,15790,6534
20230717,104600,51579647310,15800,15780,15800,15780,3696
20230717,104500,51521271390,15790,15800,15800,15780,4881
20230717,104400,51444187290,15790,15770,15810,15770,5794
20230717,104300,51352732560,15770,15760,15810,15750,8787
20230717,104200,51214191640,15760,15830,15830,15740,21670
20230717,104100,50872173360,15820,15800,15850,15780,21365
20230717,104000,50534299880,15800,15780,15800,15770,7600
20230717,103900,50414389160,15770,15760,15780,15760,8468
20230717,103800,50280859130,15760,15730,15760,15730,8330
20230717,103700,50149685100,15740,15720,15740,15710,8215
20230717,103600,50020507800,15720,15740,15750,15720,5695
20230717,103500,49930934420,15740,15730,15750,15720,8971
20230717,103400,49789778500,15740,15690,15740,15680,5826
20230717,103300,49698294610,15690,15680,15700,15670,12242
20230717,103200,49506218890,15670,15650,15670,15640,6332
20230717,103100,49407057300,15650,15690,15690,15640,11381
20230717,103000,49228861290,15700,15700,15700,15680,5757
20230717,102900,49138523040,15700,15640,15700,15640,8027
20230717,102800,49012837300,15640,15730,15740,15640,18286
20230717,102700,48725946350,15730,15720,15740,15720,4844
20230717,102600,48649757330,15720,15740,15740,15720,10999
20230717,102500,48476731170,15740,15750,15750,15720,6240
20230717,102400,48378571450,15740,15640,15750,15610,26333
20230717,102300,47966116630,15610,15630,15640,15590,43808
20230717,102200,47282358110,15640,15660,15660,15630,15982
20230717,102100,47032387140,15650,15660,15660,15650,6507
20230717,102000,46930511360,15660,15660,15660,15650,8465
20230717,101900,46798005900,15660,15660,15660,15610,19654
20230717,101800,46490753750,15650,15720,15720,15650,29055
20230717,101700,46035302730,15720,15690,15740,15690,8233
20230717,101600,45906014960,15690,15750,15760,15690,31961
20230717,101500,45403959410,15750,15770,15770,15750,8165
20230717,101400,45275301810,15780,15790,15790,15760,9597
20230717,101300,45123901130,15790,15760,15790,15750,5152
20230717,101200,45042630830,15760,15740,15780,15720,21693
20230717,101100,44701292750,15740,15810,15820,15730,29259
20230717,101000,44239514820,15810,15820,15820,15800,11855
20230717,100900,44052111360,15820,15810,15840,15810,14979
20230717,100800,43815068720,15810,15780,15820,15780,20477
20230717,100700,43491468160,15780,15750,15790,15750,14057
20230717,100600,43269763380,15760,15740,15760,15730,8395
20230717,100500,43137570680,15730,15720,15730,15710,7310
20230717,100400,43022635720,15720,15730,15740,15710,19911
20230717,100300,42709445340,15740,15730,15740,15710,11725
20230717,100200,42525053350,15730,15730,15750,15710,26583
20230717,100100,42106670680,15740,15720,15760,15710,21639
20230717,100000,41766229240,15720,15680,15720,15660,26911
20230717,095900,41343574220,15680,15580,15760,15540,44116
20230717,095800,40653941560,15570,15650,15650,15520,140360
20230717,095700,38469026590,15640,15650,15680,15630,57250
20230717,095600,37573132940,15660,15710,15710,15650,78425
20230717,095500,36343601270,15710,15790,15790,15700,77549
20230717,095400,35123447400,15790,15790,15800,15780,11037
20230717,095300,34949146240,15790,15780,15800,15770,15783
20230717,095200,34700065720,15790,15770,15830,15760,12414
20230717,095100,34504062730,15770,15860,15870,15750,44531
20230717,095000,33800747350,15860,15860,15890,15850,18028
20230717,094900,33514705170,15860,15860,15880,15850,12631
20230717,094800,33314301840,15860,15840,15860,15830,9618
20230717,094700,33161921270,15830,15790,15840,15790,16471
20230717,094600,32901619810,15790,15790,15800,15790,6055
20230717,094500,32805996170,15790,15860,15860,15790,22785
20230717,094400,32445856660,15860,15850,15870,15820,24455
20230717,094300,32058159510,15840,15790,15860,15760,19999
20230717,094200,31741678610,15790,15740,15790,15730,25464
20230717,094100,31340784650,15750,15760,15780,15730,60814
20230717,094000,30383138110,15770,15830,15850,15760,34817
20230717,093900,29833509690,15830,15810,15850,15790,36335
20230717,093800,29259215420,15810,15870,15880,15810,61084
20230717,093700,28291853080,15870,15910,15920,15870,19459
20230717,093600,27982564310,15910,15910,15940,15890,20182
20230717,093500,27661581660,15910,16000,16000,15900,35904
20230717,093400,27089479060,16000,15970,16030,15970,20847
20230717,093300,26756113260,15980,15980,16000,15970,8542
20230717,093200,26619608130,15980,15980,15990,15970,10272
20230717,093100,26455513930,15980,15950,15990,15940,18856
20230717,093000,26154682050,15940,15950,15960,15930,16217
20230717,092900,25896164920,15940,15890,15950,15850,14972
20230717,092800,25658247900,15870,15890,15900,15820,43766
20230717,092700,24964310000,15880,15910,15930,15880,37996
20230717,092600,24359960250,15910,15950,16000,15910,34564
20230717,092500,23808847720,15960,16020,16020,15950,37958
20230717,092400,23202158400,16020,16100,16120,16010,22500
20230717,092300,22840560140,16110,16000,16110,15980,20805
20230717,092200,22506713450,16000,16020,16030,15970,30248
20230717,092100,22022680620,16030,15950,16030,15940,22248
20230717,092000,21666918980,15940,15770,15950,15740,55037
20230717,091900,20794621690,15770,15860,15880,15760,69074
20230717,091800,19700904140,15860,15980,15980,15860,97329
20230717,091700,18152233520,15980,16070,16080,15970,50545
20230717,091600,17342090320,16080,16030,16150,16020,20052
20230717,091500,17019956800,16030,16090,16100,15980,59368
20230717,091400,16069148350,16100,16210,16210,16080,45507
20230717,091300,15334653120,16200,16160,16220,16100,23136
20230717,091200,14960658010,16170,16190,16220,16150,43782
20230717,091100,14251432990,16170,15990,16350,15950,41519
20230717,091000,13581630430,15980,15960,16060,15950,52572
20230717,090900,12740147910,15960,15990,16010,15900,64525
20230717,090800,11711322770,15990,16170,16190,15950,82642
20230717,090700,10382379590,16170,16160,16230,16130,46335
20230717,090600,9633301400,16140,16160,16190,15950,129971
20230717,090500,7546822100,16170,16300,16320,16170,106861
20230717,090400,5811447100,16300,16360,16410,16270,55734
20230717,090300,4900921590,16350,16430,16530,16230,140150
20230717,090200,2604049550,16150,16150,16150,16150,0
20230717,090100,2604049550,16150,16150,16150,16150,0
20230717,090000,2604049550,16150,17350,17350,16150,152913