stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,183500,252614470,13290,13290,13290,13290,322
20230717,183400,252614470,13290,13290,13290,13290,0
20230717,183300,252614470,13290,13290,13290,13290,0
20230717,183200,252614470,13290,13290,13290,13290,0
20230717,183100,252614470,13290,13290,13290,13290,0
20230717,183000,252614470,13290,13290,13290,13290,0
20230717,182900,252614470,13290,13290,13290,13290,0
20230717,182800,252614470,13290,13290,13290,13290,0
20230717,182700,252614470,13290,13290,13290,13290,0
20230717,182600,252614470,13290,13290,13290,13290,0
20230717,182500,252614470,13290,13290,13290,13290,0
20230717,182400,252614470,13290,13290,13290,13290,0
20230717,182300,252614470,13290,13290,13290,13290,0
20230717,182200,252614470,13290,13290,13290,13290,0
20230717,182100,252614470,13290,13290,13290,13290,0
20230717,182000,252614470,13290,13290,13290,13290,0
20230717,181900,252614470,13290,13290,13290,13290,0
20230717,181800,252614470,13290,13290,13290,13290,0
20230717,181700,252614470,13290,13290,13290,13290,0
20230717,181600,252614470,13290,13290,13290,13290,0
20230717,181500,252614470,13290,13290,13290,13290,0
20230717,181400,252614470,13290,13290,13290,13290,0
20230717,181300,252614470,13290,13290,13290,13290,0
20230717,181200,252614470,13290,13290,13290,13290,0
20230717,181100,252614470,13290,13290,13290,13290,0
20230717,181000,252614470,13290,13290,13290,13290,0
20230717,180900,252614470,13290,13290,13290,13290,0
20230717,180800,252614470,13290,13290,13290,13290,0
20230717,180700,252614470,13290,13290,13290,13290,0
20230717,180600,252614470,13290,13290,13290,13290,0
20230717,180500,252614470,13290,13290,13290,13290,322
20230717,180400,252614470,13290,13290,13290,13290,0
20230717,180300,252614470,13290,13290,13290,13290,0
20230717,180200,252614470,13290,13290,13290,13290,0
20230717,180100,252614470,13290,13290,13290,13290,0
20230717,180000,252614470,13290,13290,13290,13290,0
20230717,175900,252614470,13290,13290,13290,13290,0
20230717,175800,252614470,13290,13290,13290,13290,0
20230717,175700,252614470,13290,13290,13290,13290,0
20230717,175600,252614470,13290,13290,13290,13290,0
20230717,175500,252614470,13290,13290,13290,13290,0
20230717,175400,252614470,13290,13290,13290,13290,0
20230717,175300,252614470,13290,13290,13290,13290,0
20230717,175200,252614470,13290,13290,13290,13290,0
20230717,175100,252614470,13290,13290,13290,13290,0
20230717,175000,252614470,13290,13290,13290,13290,0
20230717,174900,252614470,13290,13290,13290,13290,0
20230717,174800,252614470,13290,13290,13290,13290,0
20230717,174700,252614470,13290,13290,13290,13290,0
20230717,174600,252614470,13290,13290,13290,13290,0
20230717,174500,252614470,13290,13290,13290,13290,0
20230717,174400,252614470,13290,13290,13290,13290,0
20230717,174300,252614470,13290,13290,13290,13290,0
20230717,174200,252614470,13290,13290,13290,13290,0
20230717,174100,252614470,13290,13290,13290,13290,0
20230717,174000,252614470,13290,13290,13290,13290,0
20230717,173900,252614470,13290,13290,13290,13290,0
20230717,173800,252614470,13290,13290,13290,13290,0
20230717,173700,252614470,13290,13290,13290,13290,0
20230717,173600,252614470,13290,13290,13290,13290,0
20230717,173500,252614470,13290,13290,13290,13290,322
20230717,173400,252614470,13290,13290,13290,13290,0
20230717,173300,252614470,13290,13290,13290,13290,0
20230717,173200,252614470,13290,13290,13290,13290,0
20230717,173100,252614470,13290,13290,13290,13290,0
20230717,173000,252614470,13290,13290,13290,13290,0
20230717,172900,252614470,13290,13290,13290,13290,0
20230717,172800,252614470,13290,13290,13290,13290,0
20230717,172700,252614470,13290,13290,13290,13290,0
20230717,172600,252614470,13290,13290,13290,13290,0
20230717,172500,252614470,13290,13290,13290,13290,0
20230717,172400,252614470,13290,13290,13290,13290,0
20230717,172300,252614470,13290,13290,13290,13290,0
20230717,172200,252614470,13290,13290,13290,13290,0
20230717,172100,252614470,13290,13290,13290,13290,0
20230717,172000,252614470,13290,13290,13290,13290,0
20230717,171900,252614470,13290,13290,13290,13290,0
20230717,171800,252614470,13290,13290,13290,13290,0
20230717,171700,252614470,13290,13290,13290,13290,0
20230717,171600,252614470,13290,13290,13290,13290,0
20230717,171500,252614470,13290,13290,13290,13290,0
20230717,171400,252614470,13290,13290,13290,13290,0
20230717,171300,252614470,13290,13290,13290,13290,0
20230717,171200,252614470,13290,13290,13290,13290,0
20230717,171100,252614470,13290,13290,13290,13290,0
20230717,171000,252614470,13290,13290,13290,13290,0
20230717,170900,252614470,13290,13290,13290,13290,0
20230717,170800,252614470,13290,13290,13290,13290,0
20230717,170700,252614470,13290,13290,13290,13290,0
20230717,170600,252614470,13290,13290,13290,13290,0
20230717,170500,252614470,13290,13290,13290,13290,322
20230717,170400,252614470,13290,13290,13290,13290,0
20230717,170300,252614470,13290,13290,13290,13290,0
20230717,170200,252614470,13290,13290,13290,13290,0
20230717,170100,252614470,13290,13290,13290,13290,0
20230717,170000,252614470,13290,13290,13290,13290,0
20230717,165900,252614470,13290,13290,13290,13290,0
20230717,165800,252614470,13290,13290,13290,13290,0
20230717,165700,252614470,13290,13290,13290,13290,0
20230717,165600,252614470,13290,13290,13290,13290,0
20230717,165500,252614470,13290,13290,13290,13290,0
20230717,165400,252614470,13290,13290,13290,13290,0
20230717,165300,252614470,13290,13290,13290,13290,0
20230717,165200,252614470,13290,13290,13290,13290,0
20230717,165100,252614470,13290,13290,13290,13290,0
20230717,165000,252614470,13290,13290,13290,13290,0
20230717,164900,252614470,13290,13290,13290,13290,0
20230717,164800,252614470,13290,13290,13290,13290,0
20230717,164700,252614470,13290,13290,13290,13290,0
20230717,164600,252614470,13290,13290,13290,13290,0
20230717,164500,252614470,13290,13290,13290,13290,0
20230717,164400,252614470,13290,13290,13290,13290,0
20230717,164300,252614470,13290,13290,13290,13290,0
20230717,164200,252614470,13290,13290,13290,13290,0
20230717,164100,252614470,13290,13290,13290,13290,0
20230717,164000,252614470,13290,13290,13290,13290,0
20230717,163900,252614470,13290,13290,13290,13290,0
20230717,163800,252614470,13290,13290,13290,13290,0
20230717,163700,252614470,13290,13290,13290,13290,0
20230717,163600,252614470,13290,13290,13290,13290,0
20230717,163500,252614470,13290,13290,13290,13290,322
20230717,163400,252614470,13290,13290,13290,13290,0
20230717,163300,252614470,13290,13290,13290,13290,0
20230717,163200,252614470,13290,13290,13290,13290,0
20230717,163100,252614470,13290,13290,13290,13290,0
20230717,163000,252614470,13290,13290,13290,13290,0
20230717,162900,252614470,13290,13290,13290,13290,0
20230717,162800,252614470,13290,13290,13290,13290,0
20230717,162700,252614470,13290,13290,13290,13290,0
20230717,162600,252614470,13290,13290,13290,13290,0
20230717,162500,252614470,13290,13290,13290,13290,0
20230717,162400,252614470,13290,13290,13290,13290,0
20230717,162300,252614470,13290,13290,13290,13290,0
20230717,162200,252614470,13290,13290,13290,13290,0
20230717,162100,252614470,13290,13290,13290,13290,0
20230717,162000,252614470,13290,13290,13290,13290,0
20230717,161900,252614470,13290,13290,13290,13290,0
20230717,161800,252614470,13290,13290,13290,13290,0
20230717,161700,252614470,13290,13290,13290,13290,0
20230717,161600,252614470,13290,13290,13290,13290,0
20230717,161500,252614470,13290,13290,13290,13290,0
20230717,161400,252614470,13290,13290,13290,13290,0
20230717,161300,252614470,13290,13290,13290,13290,0
20230717,161200,252614470,13290,13290,13290,13290,0
20230717,161100,252614470,13290,13290,13290,13290,0
20230717,161000,252614470,13290,13290,13290,13290,0
20230717,160900,252614470,13290,13290,13290,13290,0
20230717,160800,252614470,13290,13290,13290,13290,0
20230717,160700,252614470,13290,13290,13290,13290,0
20230717,160600,252614470,13290,13290,13290,13290,0
20230717,160500,252614470,13290,13290,13290,13290,322
20230717,160400,252614470,13290,13290,13290,13290,0
20230717,160300,252614470,13290,13290,13290,13290,0
20230717,160200,252614470,13290,13290,13290,13290,0
20230717,160100,252614470,13290,13290,13290,13290,0
20230717,160000,252614470,13290,13290,13290,13290,0
20230717,155900,252614470,13290,13290,13290,13290,0
20230717,155800,252614470,13290,13290,13290,13290,0
20230717,155700,252614470,13290,13290,13290,13290,0
20230717,155600,252614470,13290,13290,13290,13290,0
20230717,155500,252614470,13290,13290,13290,13290,0
20230717,155400,252614470,13290,13290,13290,13290,0
20230717,155300,252614470,13290,13290,13290,13290,0
20230717,155200,252614470,13290,13290,13290,13290,0
20230717,155100,252614470,13290,13290,13290,13290,0
20230717,155000,252614470,13290,13290,13290,13290,0
20230717,154900,252614470,13290,13290,13290,13290,0
20230717,154800,252614470,13290,13290,13290,13290,0
20230717,154700,252614470,13290,13290,13290,13290,0
20230717,154600,252614470,13290,13290,13290,13290,0
20230717,154500,252614470,13290,13290,13290,13290,0
20230717,154400,252614470,13290,13290,13290,13290,0
20230717,154300,252614470,13290,13290,13290,13290,0
20230717,154200,252614470,13290,13290,13290,13290,0
20230717,154100,252614470,13290,13290,13290,13290,0
20230717,154000,252614470,13290,13290,13290,13290,0
20230717,153900,252614470,13290,13290,13290,13290,0
20230717,153800,252614470,13290,13290,13290,13290,0
20230717,153700,252614470,13290,13290,13290,13290,0
20230717,153600,252614470,13290,13290,13290,13290,0
20230717,153500,252614470,13290,13290,13290,13290,322
20230717,153400,252614470,13290,13290,13290,13290,0
20230717,153300,252614470,13290,13290,13290,13290,0
20230717,153200,252614470,13290,13290,13290,13290,0
20230717,153100,252614470,13290,13290,13290,13290,0
20230717,153000,252614470,13290,13290,13290,13290,322
20230717,152900,248335090,13340,13340,13340,13340,0
20230717,152800,248335090,13340,13340,13340,13340,0
20230717,152700,248335090,13340,13340,13340,13340,0
20230717,152600,248335090,13340,13340,13340,13340,0
20230717,152500,248335090,13340,13340,13340,13340,0
20230717,152400,248335090,13340,13340,13340,13340,0
20230717,152300,248335090,13340,13340,13340,13340,0
20230717,152200,248335090,13340,13340,13340,13340,0
20230717,152100,248335090,13340,13340,13340,13340,0
20230717,152000,248335090,13340,13340,13340,13340,0
20230717,151900,248335090,13340,13340,13340,13330,4
20230717,151800,248281740,13360,13360,13360,13360,1
20230717,151700,248268380,13360,13360,13360,13230,286
20230717,151600,244480730,13240,13240,13240,13240,0
20230717,151500,244480730,13240,13360,13370,13220,73
20230717,151400,243510690,13360,13360,13360,13360,12
20230717,151300,243350370,13360,13260,13370,13260,5
20230717,151200,243283640,13380,13380,13380,13380,1
20230717,151100,243270260,13240,13220,13400,13220,314
20230717,151000,239090180,13210,13210,13210,13210,1
20230717,150900,239076970,13220,13220,13220,13220,0
20230717,150800,239076970,13220,13220,13220,13220,0
20230717,150700,239076970,13220,13220,13220,13220,29
20230717,150600,238693590,13220,13220,13220,13220,1
20230717,150500,238680370,13220,13250,13250,13220,138
20230717,150400,236855830,13250,13250,13250,13250,53
20230717,150300,236153580,13220,13220,13220,13220,0
20230717,150200,236153580,13220,13220,13220,13220,1
20230717,150100,236140360,13220,13220,13220,13220,1
20230717,150000,236127140,13220,13220,13220,13220,0
20230717,145900,236127140,13220,13220,13220,13220,0
20230717,145800,236127140,13220,13220,13220,13220,0
20230717,145700,236127140,13220,13220,13220,13220,1
20230717,145600,236113920,13220,13220,13220,13220,0
20230717,145500,236113920,13220,13220,13220,13220,0
20230717,145400,236113920,13220,13220,13220,13220,1
20230717,145300,236100700,13220,13220,13220,13220,0
20230717,145200,236100700,13220,13220,13220,13220,1
20230717,145100,236087480,13220,13220,13220,13220,0
20230717,145000,236087480,13220,13220,13220,13220,0
20230717,144900,236087480,13220,13220,13220,13220,0
20230717,144800,236087480,13220,13220,13220,13220,0
20230717,144700,236087480,13220,13240,13240,13220,6
20230717,144600,236008060,13220,13250,13250,13220,4
20230717,144500,235955090,13220,13220,13220,13220,20
20230717,144400,235690690,13290,13290,13290,13290,1
20230717,144300,235677400,13290,13260,13290,13230,3
20230717,144200,235637620,13280,13280,13280,13280,0
20230717,144100,235637620,13280,13280,13280,13280,0
20230717,144000,235637620,13280,13280,13280,13280,0
20230717,143900,235637620,13280,13280,13280,13280,1
20230717,143800,235624340,13230,13220,13230,13210,3
20230717,143700,235584680,13210,13210,13210,13210,0
20230717,143600,235584680,13210,13210,13210,13210,0
20230717,143500,235584680,13210,13210,13210,13210,0
20230717,143400,235584680,13210,13210,13210,13210,0
20230717,143300,235584680,13210,13220,13260,13210,82
20230717,143200,234500610,13220,13220,13220,13220,0
20230717,143100,234500610,13220,13220,13220,13220,0
20230717,143000,234500610,13220,13210,13220,13210,8
20230717,142900,234394920,13210,13210,13210,13210,1
20230717,142800,234381710,13240,13240,13240,13240,4
20230717,142700,234328750,13220,13210,13240,13210,539
20230717,142600,227207170,13210,13240,13240,13110,693
20230717,142500,218065820,13250,13250,13250,13250,42
20230717,142400,217509320,13250,13270,13270,13250,2
20230717,142300,217482800,13270,13270,13270,13270,7
20230717,142200,217389910,13270,13270,13270,13270,2
20230717,142100,217363370,13290,13290,13290,13290,0
20230717,142000,217363370,13290,13290,13290,13290,25
20230717,141900,217031120,13290,13290,13290,13290,1
20230717,141800,217017830,13290,13290,13290,13290,0
20230717,141700,217017830,13290,13290,13290,13290,0
20230717,141600,217017830,13290,13290,13290,13290,0
20230717,141500,217017830,13290,13290,13290,13290,1
20230717,141400,217004540,13290,13300,13300,13290,173
20230717,141300,214703650,13300,13300,13300,13300,0
20230717,141200,214703650,13300,13300,13300,13300,0
20230717,141100,214703650,13300,13300,13300,13300,0
20230717,141000,214703650,13300,13300,13300,13300,1
20230717,140900,214690350,13300,13300,13300,13300,1
20230717,140800,214677050,13330,13330,13330,13330,0
20230717,140700,214677050,13330,13330,13330,13330,0
20230717,140600,214677050,13330,13330,13330,13330,9
20230717,140500,214557080,13300,13300,13300,13300,1
20230717,140400,214543780,13300,13300,13300,13300,0
20230717,140300,214543780,13300,13300,13300,13300,0
20230717,140200,214543780,13300,13300,13300,13300,0
20230717,140100,214543780,13300,13300,13300,13300,1
20230717,140000,214530480,13300,13300,13300,13300,1
20230717,135900,214517180,13330,13330,13330,13330,0
20230717,135800,214517180,13330,13330,13330,13330,3
20230717,135700,214477190,13300,13300,13300,13300,0
20230717,135600,214477190,13300,13300,13300,13300,8
20230717,135500,214370790,13300,13300,13300,13300,0
20230717,135400,214370790,13300,13300,13300,13300,0
20230717,135300,214370790,13300,13300,13300,13300,1
20230717,135200,214357490,13300,13300,13300,13300,0
20230717,135100,214357490,13300,13300,13300,13300,1
20230717,135000,214344190,13300,13300,13300,13300,0
20230717,134900,214344190,13300,13300,13300,13300,0
20230717,134800,214344190,13300,13300,13300,13300,0
20230717,134700,214344190,13300,13300,13300,13300,0
20230717,134600,214344190,13300,13300,13300,13300,1
20230717,134500,214330890,13300,13300,13300,13300,9
20230717,134400,214211190,13300,13300,13300,13300,1
20230717,134300,214197890,13330,13330,13330,13330,244
20230717,134200,210945370,13330,13330,13330,13330,1
20230717,134100,210932040,13330,13330,13330,13330,0
20230717,134000,210932040,13330,13330,13330,13330,0
20230717,133900,210932040,13330,13320,13330,13320,755
20230717,133800,200868320,13300,13300,13300,13300,0
20230717,133700,200868320,13300,13300,13300,13300,11
20230717,133600,200722020,13300,13300,13300,13300,1
20230717,133500,200708720,13310,13310,13310,13310,0
20230717,133400,200708720,13310,13320,13320,13310,10
20230717,133300,200575550,13320,13320,13320,13320,0
20230717,133200,200575550,13320,13320,13320,13320,1
20230717,133100,200562230,13330,13330,13330,13330,0
20230717,133000,200562230,13330,13330,13330,13330,0
20230717,132900,200562230,13330,13320,13330,13320,403
20230717,132800,195194240,13320,13320,13320,13320,2
20230717,132700,195167600,13320,13320,13320,13320,0
20230717,132600,195167600,13320,13320,13320,13320,0
20230717,132500,195167600,13320,13320,13320,13320,3
20230717,132400,195127640,13320,13320,13320,13320,0
20230717,132300,195127640,13320,13320,13320,13320,1
20230717,132200,195114320,13320,13320,13320,13320,0
20230717,132100,195114320,13320,13320,13320,13320,0
20230717,132000,195114320,13320,13320,13320,13320,1
20230717,131900,195101000,13320,13320,13320,13320,0
20230717,131800,195101000,13320,13320,13320,13320,1
20230717,131700,195087680,13330,13310,13330,13310,3
20230717,131600,195047730,13310,13310,13310,13310,5
20230717,131500,194981180,13310,13320,13320,13310,49
20230717,131400,194328580,13310,13310,13310,13310,3
20230717,131300,194288650,13310,13320,13320,13310,62
20230717,131200,193462830,13320,13320,13320,13320,1
20230717,131100,193449510,13330,13330,13330,13330,37
20230717,131000,192956300,13320,13330,13330,13320,51
20230717,130900,192276970,13320,13320,13320,13320,1
20230717,130800,192263650,13320,13320,13320,13320,0
20230717,130700,192263650,13320,13320,13320,13320,0
20230717,130600,192263650,13320,13320,13320,13320,0
20230717,130500,192263650,13320,13320,13320,13320,51
20230717,130400,191584330,13320,13320,13320,13320,2
20230717,130300,191557690,13320,13320,13320,13320,0
20230717,130200,191557690,13320,13320,13320,13320,0
20230717,130100,191557690,13320,13320,13320,13320,0
20230717,130000,191557690,13320,13320,13320,13320,0
20230717,125900,191557690,13320,13330,13330,13320,149
20230717,125800,189572540,13330,13330,13330,13330,58
20230717,125700,188799400,13330,13330,13330,13330,40
20230717,125600,188266200,13330,13330,13330,13330,46
20230717,125500,187653020,13320,13320,13320,13320,1
20230717,125400,187639700,13330,13330,13330,13330,0
20230717,125300,187639700,13330,13330,13330,13330,4
20230717,125200,187586380,13330,13330,13330,13330,25
20230717,125100,187253130,13320,13320,13320,13320,1
20230717,125000,187239810,13320,13320,13320,13320,1
20230717,124900,187226490,13330,13330,13330,13330,0
20230717,124800,187226490,13330,13320,13330,13320,71
20230717,124700,186280650,13320,13320,13320,13320,10
20230717,124600,186147450,13320,13320,13320,13320,0
20230717,124500,186147450,13320,13320,13320,13320,2
20230717,124400,186120810,13320,13320,13320,13320,0
20230717,124300,186120810,13320,13320,13320,13320,1
20230717,124200,186107490,13320,13320,13320,13320,0
20230717,124100,186107490,13320,13330,13330,13320,11
20230717,124000,185960870,13320,13320,13320,13320,1
20230717,123900,185947550,13330,13330,13330,13330,232
20230717,123800,182854990,13330,13330,13330,13330,0
20230717,123700,182854990,13330,13330,13330,13330,0
20230717,123600,182854990,13330,13340,13340,13330,2
20230717,123500,182828320,13330,13340,13340,13330,195
20230717,123400,180227030,13340,13340,13340,13340,136
20230717,123300,178412790,13340,13340,13340,13340,10
20230717,123200,178279390,13340,13340,13340,13340,0
20230717,123100,178279390,13340,13340,13340,13340,1
20230717,123000,178266050,13340,13370,13370,13340,80
20230717,122900,177198500,13380,13380,13380,13380,0
20230717,122800,177198500,13380,13380,13380,13380,64
20230717,122700,176342180,13380,13380,13380,13380,2
20230717,122600,176315420,13380,13380,13380,13380,0
20230717,122500,176315420,13380,13380,13380,13380,0
20230717,122400,176315420,13380,13380,13380,13380,0
20230717,122300,176315420,13380,13380,13380,13380,0
20230717,122200,176315420,13380,13380,13380,13380,1
20230717,122100,176302040,13390,13390,13390,13390,22
20230717,122000,176007460,13380,13380,13380,13380,5
20230717,121900,175940560,13380,13380,13380,13380,294
20230717,121800,172006840,13380,13380,13380,13380,5
20230717,121700,171939940,13380,13390,13390,13380,100
20230717,121600,170600950,13390,13390,13390,13390,3
20230717,121500,170560780,13390,13390,13390,13390,0
20230717,121400,170560780,13390,13390,13390,13390,0
20230717,121300,170560780,13390,13390,13390,13390,1
20230717,121200,170547390,13380,13380,13380,13380,0
20230717,121100,170547390,13380,13380,13380,13380,1
20230717,121000,170534010,13380,13380,13380,13380,0
20230717,120900,170534010,13380,13380,13380,13380,0
20230717,120800,170534010,13380,13380,13380,13380,34
20230717,120700,170079090,13380,13390,13400,13380,43
20230717,120600,169503600,13390,13390,13390,13390,5
20230717,120500,169436650,13390,13390,13390,13390,0
20230717,120400,169436650,13390,13390,13390,13390,0
20230717,120300,169436650,13390,13390,13390,13390,2
20230717,120200,169409870,13400,13400,13400,13400,0
20230717,120100,169409870,13400,13400,13400,13400,0
20230717,120000,169409870,13400,13390,13400,13390,18
20230717,115900,169168710,13400,13400,13400,13400,9
20230717,115800,169048110,13390,13390,13390,13390,1
20230717,115700,169034720,13390,13400,13400,13390,9
20230717,115600,168914130,13400,13400,13400,13400,0
20230717,115500,168914130,13400,13400,13400,13400,10
20230717,115400,168780130,13390,13400,13400,13390,11
20230717,115300,168632760,13400,13400,13400,13400,0
20230717,115200,168632760,13400,13400,13400,13400,8
20230717,115100,168525560,13400,13400,13400,13400,0
20230717,115000,168525560,13400,13400,13400,13400,9
20230717,114900,168404960,13390,13390,13390,13390,2
20230717,114800,168378180,13400,13400,13400,13400,8
20230717,114700,168270980,13380,13380,13380,13380,0
20230717,114600,168270980,13380,13390,13390,13380,140
20230717,114500,166397360,13400,13400,13400,13400,0
20230717,114400,166397360,13400,13390,13400,13390,10
20230717,114300,166263370,13400,13400,13400,13400,17
20230717,114200,166035570,13390,13390,13390,13390,0
20230717,114100,166035570,13390,13400,13400,13390,9
20230717,114000,165914980,13400,13390,13400,13390,2
20230717,113900,165888190,13400,13400,13400,13400,9
20230717,113800,165767590,13400,13400,13400,13400,0
20230717,113700,165767590,13400,13400,13400,13400,8
20230717,113600,165660390,13400,13400,13400,13400,0
20230717,113500,165660390,13400,13390,13400,13390,11
20230717,113400,165513010,13400,13410,13410,13400,106
20230717,113300,164092460,13410,13410,13410,13400,78
20230717,113200,163046490,13410,13410,13410,13410,8
20230717,113100,162939210,13400,13400,13400,13400,0
20230717,113000,162939210,13400,13400,13400,13400,42
20230717,112900,162376410,13400,13400,13400,13400,0
20230717,112800,162376410,13400,13400,13400,13400,8
20230717,112700,162269210,13400,13400,13400,13400,0
20230717,112600,162269210,13400,13390,13400,13390,9
20230717,112500,162148620,13390,13390,13390,13390,1
20230717,112400,162135230,13380,13390,13390,13380,167
20230717,112300,159900640,13400,13400,13400,13400,8
20230717,112200,159793440,13400,13400,13400,13400,0
20230717,112100,159793440,13400,13390,13400,13390,9
20230717,112000,159672850,13400,13400,13400,13400,30
20230717,111900,159270850,13400,13400,13400,13400,18
20230717,111800,159029650,13400,13400,13400,13400,1
20230717,111700,159016250,13400,13390,13400,13390,167
20230717,111600,156780040,13390,13400,13400,13390,9
20230717,111500,156659450,13400,13400,13400,13400,53
20230717,111400,155949250,13410,13410,13410,13410,10
20230717,111300,155815150,13400,13400,13400,13400,2
20230717,111200,155788350,13410,13400,13410,13400,9
20230717,111100,155667670,13410,13410,13410,13410,0
20230717,111000,155667670,13410,13420,13420,13410,18
20230717,110900,155426190,13410,13420,13420,13410,331
20230717,110800,150984180,13420,13420,13420,13420,8
20230717,110700,150876820,13420,13420,13420,13420,0
20230717,110600,150876820,13420,13420,13420,13420,8
20230717,110500,150769460,13410,13410,13410,13410,87
20230717,110400,149602790,13400,13400,13400,13400,0
20230717,110300,149602790,13400,13390,13400,13390,102
20230717,110200,148236250,13380,13380,13380,13380,1
20230717,110100,148222870,13390,13390,13390,13390,8
20230717,110000,148115750,13390,13390,13390,13390,8
20230717,105900,148008630,13400,13400,13400,13400,9
20230717,105800,147888030,13400,13400,13400,13400,0
20230717,105700,147888030,13400,13410,13410,13400,31
20230717,105600,147472400,13370,13370,13370,13370,0
20230717,105500,147472400,13370,13400,13400,13370,59
20230717,105400,146683210,13400,13410,13410,13400,27
20230717,105300,146321240,13410,13370,13410,13370,129
20230717,105200,144593040,13370,13380,13380,13370,18
20230717,105100,144352300,13370,13370,13370,13370,3
20230717,105000,144312190,13380,13380,13380,13380,9
20230717,104900,144191770,13370,13370,13370,13370,128
20230717,104800,142480410,13370,13360,13370,13360,9
20230717,104700,142360090,13370,13370,13370,13370,1
20230717,104600,142346720,13370,13370,13370,13370,9
20230717,104500,142226390,13370,13410,13420,13370,193
20230717,104400,139640120,13410,13420,13420,13410,7
20230717,104300,139546190,13430,13420,13430,13420,10
20230717,104200,139411910,13440,13440,13440,13440,1
20230717,104100,139398470,13450,13450,13450,13450,66
20230717,104000,138510770,13450,13450,13450,13450,500
20230717,103900,131785770,13440,13440,13440,13440,223
20230717,103800,128788650,13440,13440,13440,13440,8
20230717,103700,128681130,13440,13400,13440,13400,9
20230717,103600,128560490,13470,13400,13470,13400,292
20230717,103500,124640230,13400,13400,13400,13400,0
20230717,103400,124640230,13400,13310,13400,13310,208
20230717,103300,121858550,13350,13320,13350,13320,1166
20230717,103200,106316250,13320,13320,13320,13320,0
20230717,103100,106316250,13320,13320,13320,13320,0
20230717,103000,106316250,13320,13320,13320,13320,80
20230717,102900,105250650,13320,13330,13330,13320,30
20230717,102800,104850960,13320,13320,13320,13320,0
20230717,102700,104850960,13320,13330,13330,13320,78
20230717,102600,103811920,13320,13320,13320,13320,0
20230717,102500,103811920,13320,13320,13330,13320,477
20230717,102400,97458190,13320,13320,13320,13320,50
20230717,102300,96792190,13320,13330,13330,13320,31
20230717,102200,96379060,13330,13280,13330,13280,238
20230717,102100,93212910,13270,13240,13270,13240,1849
20230717,102000,68726350,13210,13210,13210,13210,0
20230717,101900,68726350,13210,13210,13210,13210,0
20230717,101800,68726350,13210,13210,13210,13210,0
20230717,101700,68726350,13210,13210,13210,13210,585
20230717,101600,60998500,13210,13210,13210,13210,9
20230717,101500,60879610,13210,13210,13210,13210,0
20230717,101400,60879610,13210,13210,13210,13210,9
20230717,101300,60760720,13200,13200,13200,13200,2
20230717,101200,60734320,13200,13200,13200,13200,0
20230717,101100,60734320,13200,13200,13200,13200,5
20230717,101000,60668320,13200,13200,13200,13200,8
20230717,100900,60562720,13200,13200,13200,13200,9
20230717,100800,60443920,13200,13200,13200,13200,0
20230717,100700,60443920,13200,13200,13200,13200,0
20230717,100600,60443920,13200,13200,13200,13200,624
20230717,100500,52207120,13200,13210,13210,13200,55
20230717,100400,51481030,13200,13200,13200,13200,3
20230717,100300,51441430,13210,13210,13210,13210,16
20230717,100200,51230070,13200,13200,13200,13200,90
20230717,100100,50042070,13210,13210,13210,13210,8
20230717,100000,49936390,13210,13210,13210,13210,9
20230717,095900,49817500,13210,13210,13210,13210,0
20230717,095800,49817500,13210,13210,13210,13210,8
20230717,095700,49711820,13200,13200,13200,13200,20
20230717,095600,49447820,13210,13200,13210,13200,13
20230717,095500,49276140,13210,13210,13210,13210,0
20230717,095400,49276140,13210,13220,13220,13210,29
20230717,095300,48892860,13230,13240,13240,13230,20
20230717,095200,48628080,13240,13240,13240,13240,36
20230717,095100,48151440,13210,13210,13210,13210,0
20230717,095000,48151440,13210,13210,13210,13210,31
20230717,094900,47741930,13220,13220,13220,13210,379
20230717,094800,42731630,13230,13190,13230,13190,699
20230717,094700,33506460,13190,13190,13190,13190,8
20230717,094600,33400940,13180,13180,13180,13180,18
20230717,094500,33163700,13180,13180,13180,13180,1
20230717,094400,33150520,13180,13180,13180,13180,77
20230717,094300,32135660,13190,13190,13190,13190,89
20230717,094200,30961750,13190,13190,13190,13190,3
20230717,094100,30922180,13190,13190,13190,13190,8
20230717,094000,30816660,13180,13180,13190,13180,209
20230717,093900,28060100,13180,13180,13180,13180,0
20230717,093800,28060100,13180,13190,13190,13180,15
20230717,093700,27862320,13180,13180,13180,13180,60
20230717,093600,27071520,13190,13190,13190,13190,8
20230717,093500,26966000,13190,13190,13190,13190,2
20230717,093400,26939620,13190,13190,13190,13190,10
20230717,093300,26807720,13180,13180,13180,13180,2
20230717,093200,26781360,13190,13180,13190,13180,25
20230717,093100,26451630,13190,13190,13190,13190,11
20230717,093000,26306540,13190,13190,13190,13190,13
20230717,092900,26135070,13190,13190,13190,13190,12
20230717,092800,25976790,13170,13170,13170,13170,8
20230717,092700,25871430,13160,13160,13160,13160,0
20230717,092600,25871430,13160,13160,13160,13160,0
20230717,092500,25871430,13160,13200,13200,13160,28
20230717,092400,25502280,13200,13220,13220,13200,15
20230717,092300,25304150,13200,13200,13200,13200,5
20230717,092200,25238150,13200,13200,13200,13200,100
20230717,092100,23918150,13200,13210,13210,13200,42
20230717,092000,23363650,13220,13220,13220,13220,11
20230717,091900,23218230,13220,13220,13220,13220,8
20230717,091800,23112470,13230,13230,13230,13230,0
20230717,091700,23112470,13230,13230,13230,13230,0
20230717,091600,23112470,13230,13230,13230,13230,194
20230717,091500,20545850,13230,13230,13230,13230,444
20230717,091400,14671730,13230,13230,13240,13230,170
20230717,091300,12422540,13230,13230,13230,13230,8
20230717,091200,12316700,13220,13220,13220,13220,128
20230717,091100,10624540,13220,13210,13220,13210,200
20230717,091000,7980650,13230,13200,13250,13200,8
20230717,090900,7874970,13250,13190,13250,13190,205
20230717,090800,5168920,13190,13190,13190,13190,59
20230717,090700,4390710,13190,13200,13200,13190,186
20230717,090600,1937290,13180,13180,13180,13180,18
20230717,090500,1700050,13160,13160,13160,13160,4
20230717,090400,1647410,13080,13080,13080,13080,0
20230717,090300,1647410,13080,13080,13080,13080,0
20230717,090200,1647410,13080,13080,13080,13080,0
20230717,090100,1647410,13080,13080,13080,13080,0
20230717,090000,1647410,13080,13270,13270,13080,125