stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,183900,1934705860,9970,9970,9970,9970,4562
20230717,183800,1934705860,9970,9970,9970,9970,0
20230717,183700,1934705860,9970,9970,9970,9970,0
20230717,183600,1934705860,9970,9970,9970,9970,0
20230717,183500,1934705860,9970,9970,9970,9970,0
20230717,183400,1934705860,9970,9970,9970,9970,0
20230717,183300,1934705860,9970,9970,9970,9970,0
20230717,183200,1934705860,9970,9970,9970,9970,0
20230717,183100,1934705860,9970,9970,9970,9970,0
20230717,183000,1934705860,9970,9970,9970,9970,0
20230717,182900,1934705860,9970,9970,9970,9970,0
20230717,182800,1934705860,9970,9970,9970,9970,0
20230717,182700,1934705860,9970,9970,9970,9970,0
20230717,182600,1934705860,9970,9970,9970,9970,0
20230717,182500,1934705860,9970,9970,9970,9970,0
20230717,182400,1934705860,9970,9970,9970,9970,0
20230717,182300,1934705860,9970,9970,9970,9970,0
20230717,182200,1934705860,9970,9970,9970,9970,0
20230717,182100,1934705860,9970,9970,9970,9970,0
20230717,182000,1934705860,9970,9970,9970,9970,0
20230717,181900,1934705860,9970,9970,9970,9970,0
20230717,181800,1934705860,9970,9970,9970,9970,0
20230717,181700,1934705860,9970,9970,9970,9970,0
20230717,181600,1934705860,9970,9970,9970,9970,0
20230717,181500,1934705860,9970,9970,9970,9970,0
20230717,181400,1934705860,9970,9970,9970,9970,0
20230717,181300,1934705860,9970,9970,9970,9970,0
20230717,181200,1934705860,9970,9970,9970,9970,0
20230717,181100,1934705860,9970,9970,9970,9970,0
20230717,181000,1934705860,9970,9970,9970,9970,0
20230717,180900,1934705860,9970,9970,9970,9970,4562
20230717,180800,1934705860,9970,9970,9970,9970,0
20230717,180700,1934705860,9970,9970,9970,9970,0
20230717,180600,1934705860,9970,9970,9970,9970,0
20230717,180500,1934705860,9970,9970,9970,9970,0
20230717,180400,1934705860,9970,9970,9970,9970,0
20230717,180300,1934705860,9970,9970,9970,9970,0
20230717,180200,1934705860,9970,9970,9970,9970,0
20230717,180100,1934705860,9970,9970,9970,9970,0
20230717,180000,1934705860,9970,9970,9970,9970,0
20230717,175900,1934705860,9970,9970,9970,9970,0
20230717,175800,1934705860,9970,9970,9970,9970,0
20230717,175700,1934705860,9970,9970,9970,9970,0
20230717,175600,1934705860,9970,9970,9970,9970,0
20230717,175500,1934705860,9970,9970,9970,9970,0
20230717,175400,1934705860,9970,9970,9970,9970,0
20230717,175300,1934705860,9970,9970,9970,9970,0
20230717,175200,1934705860,9970,9970,9970,9970,0
20230717,175100,1934705860,9970,9970,9970,9970,0
20230717,175000,1934705860,9970,9970,9970,9970,0
20230717,174900,1934705860,9970,9970,9970,9970,0
20230717,174800,1934705860,9970,9970,9970,9970,0
20230717,174700,1934705860,9970,9970,9970,9970,0
20230717,174600,1934705860,9970,9970,9970,9970,0
20230717,174500,1934705860,9970,9970,9970,9970,0
20230717,174400,1934705860,9970,9970,9970,9970,0
20230717,174300,1934705860,9970,9970,9970,9970,0
20230717,174200,1934705860,9970,9970,9970,9970,0
20230717,174100,1934705860,9970,9970,9970,9970,0
20230717,174000,1934705860,9970,9970,9970,9970,0
20230717,173900,1934705860,9970,9970,9970,9970,4562
20230717,173800,1934705860,9970,9970,9970,9970,0
20230717,173700,1934705860,9970,9970,9970,9970,0
20230717,173600,1934705860,9970,9970,9970,9970,0
20230717,173500,1934705860,9970,9970,9970,9970,0
20230717,173400,1934705860,9970,9970,9970,9970,0
20230717,173300,1934705860,9970,9970,9970,9970,0
20230717,173200,1934705860,9970,9970,9970,9970,0
20230717,173100,1934705860,9970,9970,9970,9970,0
20230717,173000,1934705860,9970,9970,9970,9970,0
20230717,172900,1934705860,9970,9970,9970,9970,0
20230717,172800,1934705860,9970,9970,9970,9970,0
20230717,172700,1934705860,9970,9970,9970,9970,0
20230717,172600,1934705860,9970,9970,9970,9970,0
20230717,172500,1934705860,9970,9970,9970,9970,0
20230717,172400,1934705860,9970,9970,9970,9970,0
20230717,172300,1934705860,9970,9970,9970,9970,0
20230717,172200,1934705860,9970,9970,9970,9970,0
20230717,172100,1934705860,9970,9970,9970,9970,0
20230717,172000,1934705860,9970,9970,9970,9970,0
20230717,171900,1934705860,9970,9970,9970,9970,0
20230717,171800,1934705860,9970,9970,9970,9970,0
20230717,171700,1934705860,9970,9970,9970,9970,0
20230717,171600,1934705860,9970,9970,9970,9970,0
20230717,171500,1934705860,9970,9970,9970,9970,0
20230717,171400,1934705860,9970,9970,9970,9970,0
20230717,171300,1934705860,9970,9970,9970,9970,0
20230717,171200,1934705860,9970,9970,9970,9970,0
20230717,171100,1934705860,9970,9970,9970,9970,0
20230717,171000,1934705860,9970,9970,9970,9970,0
20230717,170900,1934705860,9970,9970,9970,9970,4562
20230717,170800,1934705860,9970,9970,9970,9970,0
20230717,170700,1934705860,9970,9970,9970,9970,0
20230717,170600,1934705860,9970,9970,9970,9970,0
20230717,170500,1934705860,9970,9970,9970,9970,0
20230717,170400,1934705860,9970,9970,9970,9970,0
20230717,170300,1934705860,9970,9970,9970,9970,0
20230717,170200,1934705860,9970,9970,9970,9970,0
20230717,170100,1934705860,9970,9970,9970,9970,0
20230717,170000,1934705860,9970,9970,9970,9970,0
20230717,165900,1934705860,9970,9970,9970,9970,0
20230717,165800,1934705860,9970,9970,9970,9970,0
20230717,165700,1934705860,9970,9970,9970,9970,0
20230717,165600,1934705860,9970,9970,9970,9970,0
20230717,165500,1934705860,9970,9970,9970,9970,0
20230717,165400,1934705860,9970,9970,9970,9970,0
20230717,165300,1934705860,9970,9970,9970,9970,0
20230717,165200,1934705860,9970,9970,9970,9970,0
20230717,165100,1934705860,9970,9970,9970,9970,0
20230717,165000,1934705860,9970,9970,9970,9970,0
20230717,164900,1934705860,9970,9970,9970,9970,0
20230717,164800,1934705860,9970,9970,9970,9970,0
20230717,164700,1934705860,9970,9970,9970,9970,0
20230717,164600,1934705860,9970,9970,9970,9970,0
20230717,164500,1934705860,9970,9970,9970,9970,0
20230717,164400,1934705860,9970,9970,9970,9970,0
20230717,164300,1934705860,9970,9970,9970,9970,0
20230717,164200,1934705860,9970,9970,9970,9970,0
20230717,164100,1934705860,9970,9970,9970,9970,0
20230717,164000,1934705860,9970,9970,9970,9970,0
20230717,163900,1934705860,9970,9970,9970,9970,4562
20230717,163800,1934705860,9970,9970,9970,9970,0
20230717,163700,1934705860,9970,9970,9970,9970,0
20230717,163600,1934705860,9970,9970,9970,9970,0
20230717,163500,1934705860,9970,9970,9970,9970,0
20230717,163400,1934705860,9970,9970,9970,9970,0
20230717,163300,1934705860,9970,9970,9970,9970,0
20230717,163200,1934705860,9970,9970,9970,9970,0
20230717,163100,1934705860,9970,9970,9970,9970,0
20230717,163000,1934705860,9970,9970,9970,9970,0
20230717,162900,1934705860,9970,9970,9970,9970,0
20230717,162800,1934705860,9970,9970,9970,9970,0
20230717,162700,1934705860,9970,9970,9970,9970,0
20230717,162600,1934705860,9970,9970,9970,9970,0
20230717,162500,1934705860,9970,9970,9970,9970,0
20230717,162400,1934705860,9970,9970,9970,9970,0
20230717,162300,1934705860,9970,9970,9970,9970,0
20230717,162200,1934705860,9970,9970,9970,9970,0
20230717,162100,1934705860,9970,9970,9970,9970,0
20230717,162000,1934705860,9970,9970,9970,9970,0
20230717,161900,1934705860,9970,9970,9970,9970,0
20230717,161800,1934705860,9970,9970,9970,9970,0
20230717,161700,1934705860,9970,9970,9970,9970,0
20230717,161600,1934705860,9970,9970,9970,9970,0
20230717,161500,1934705860,9970,9970,9970,9970,0
20230717,161400,1934705860,9970,9970,9970,9970,0
20230717,161300,1934705860,9970,9970,9970,9970,0
20230717,161200,1934705860,9970,9970,9970,9970,0
20230717,161100,1934705860,9970,9970,9970,9970,0
20230717,161000,1934705860,9970,9970,9970,9970,0
20230717,160900,1934705860,9970,9970,9970,9970,4562
20230717,160800,1934705860,9970,9970,9970,9970,0
20230717,160700,1934705860,9970,9970,9970,9970,0
20230717,160600,1934705860,9970,9970,9970,9970,0
20230717,160500,1934705860,9970,9970,9970,9970,0
20230717,160400,1934705860,9970,9970,9970,9970,0
20230717,160300,1934705860,9970,9970,9970,9970,0
20230717,160200,1934705860,9970,9970,9970,9970,0
20230717,160100,1934705860,9970,9970,9970,9970,0
20230717,160000,1934705860,9970,9970,9970,9970,0
20230717,155900,1934705860,9970,9970,9970,9970,0
20230717,155800,1934705860,9970,9970,9970,9970,0
20230717,155700,1934705860,9970,9970,9970,9970,0
20230717,155600,1934705860,9970,9970,9970,9970,0
20230717,155500,1934705860,9970,9970,9970,9970,0
20230717,155400,1934705860,9970,9970,9970,9970,0
20230717,155300,1934705860,9970,9970,9970,9970,0
20230717,155200,1934705860,9970,9970,9970,9970,0
20230717,155100,1934705860,9970,9970,9970,9970,0
20230717,155000,1934705860,9970,9970,9970,9970,0
20230717,154900,1934705860,9970,9970,9970,9970,0
20230717,154800,1934705860,9970,9970,9970,9970,0
20230717,154700,1934705860,9970,9970,9970,9970,0
20230717,154600,1934705860,9970,9970,9970,9970,0
20230717,154500,1934705860,9970,9970,9970,9970,0
20230717,154400,1934705860,9970,9970,9970,9970,0
20230717,154300,1934705860,9970,9970,9970,9970,0
20230717,154200,1934705860,9970,9970,9970,9970,0
20230717,154100,1934705860,9970,9970,9970,9970,0
20230717,154000,1934705860,9970,9970,9970,9970,0
20230717,153900,1934705860,9970,9970,9970,9970,4562
20230717,153800,1934705860,9970,9970,9970,9970,0
20230717,153700,1934705860,9970,9970,9970,9970,0
20230717,153600,1934705860,9970,9970,9970,9970,0
20230717,153500,1934705860,9970,9970,9970,9970,0
20230717,153400,1934705860,9970,9970,9970,9970,0
20230717,153300,1934705860,9970,9970,9970,9970,0
20230717,153200,1934705860,9970,9970,9970,9970,0
20230717,153100,1934705860,9970,9970,9970,9970,0
20230717,153000,1934705860,9970,9970,9970,9970,4562
20230717,152900,1889222720,10000,10000,10000,10000,0
20230717,152800,1889222720,10000,10000,10000,10000,0
20230717,152700,1889222720,10000,10000,10000,10000,0
20230717,152600,1889222720,10000,10000,10000,10000,0
20230717,152500,1889222720,10000,10000,10000,10000,0
20230717,152400,1889222720,10000,10000,10000,10000,0
20230717,152300,1889222720,10000,10000,10000,10000,0
20230717,152200,1889222720,10000,10000,10000,10000,0
20230717,152100,1889222720,10000,10000,10000,10000,0
20230717,152000,1889222720,10000,10000,10000,10000,0
20230717,151900,1889222720,10000,10000,10000,9990,204
20230717,151800,1887182900,9990,9990,9990,9990,487
20230717,151700,1882317770,10000,9990,10000,9990,166
20230717,151600,1880659400,10000,9990,10000,9990,273
20230717,151500,1877932030,9990,9990,9990,9980,157
20230717,151400,1876364770,9980,9980,9980,9980,103
20230717,151300,1875336830,9980,9980,9980,9970,566
20230717,151200,1869690460,9980,9970,9980,9970,60
20230717,151100,1869092070,9980,9970,9980,9970,360
20230717,151000,1865501790,9960,9970,9980,9960,115
20230717,150900,1864355500,9970,9970,9970,9970,192
20230717,150800,1862441260,9960,9970,9970,9960,439
20230717,150700,1858067350,9970,9960,9970,9960,149
20230717,150600,1856582450,9970,9960,9970,9960,268
20230717,150500,1853912970,9970,9970,9970,9960,198
20230717,150400,1851939320,9970,9970,9970,9970,30
20230717,150300,1851640220,9970,9970,9970,9960,160
20230717,150200,1850046480,9980,9970,9980,9960,1301
20230717,150100,1837075140,9970,9960,9970,9960,372
20230717,150000,1833368020,9960,9970,9970,9960,464
20230717,145900,1828744580,9970,9960,9970,9960,710
20230717,145800,1821672970,9960,9960,9960,9960,112
20230717,145700,1820557450,9960,9950,9960,9950,480
20230717,145600,1815779250,9950,9920,9950,9920,533
20230717,145500,1810489910,9920,9920,9920,9910,554
20230717,145400,1804995940,9920,9920,9920,9920,323
20230717,145300,1801791780,9910,9920,9920,9910,714
20230717,145200,1794715780,9920,9940,9940,9910,2032
20230717,145100,1774563080,9940,9970,9970,9930,1142
20230717,145000,1763210270,9950,9960,9960,9950,532
20230717,144900,1757914870,9970,9990,9990,9950,6092
20230717,144800,1697201620,9990,9980,9990,9980,8
20230717,144700,1697121730,9980,9990,9990,9980,567
20230717,144600,1691463060,9980,9980,9980,9980,162
20230717,144500,1689846300,9980,9980,9990,9980,47
20230717,144400,1689377210,9980,9980,9980,9980,2301
20230717,144300,1666413230,9990,10000,10000,9990,905
20230717,144200,1657372070,9990,10000,10000,9990,6
20230717,144100,1657312080,9990,9990,10000,9990,288
20230717,144000,1654434950,9990,9990,10000,9990,123
20230717,143900,1653206160,9990,10000,10000,9990,315
20230717,143800,1650059280,9990,9990,10000,9990,230
20230717,143700,1647761560,10000,9990,10000,9990,1385
20230717,143600,1633925400,10000,10000,10010,10000,1448
20230717,143500,1619445390,9990,10010,10010,9990,4396
20230717,143400,1575486050,10010,10000,10010,10000,195
20230717,143300,1573536040,10010,10010,10010,10010,38
20230717,143200,1573155660,10000,10010,10010,10000,1022
20230717,143100,1562929410,10010,10010,10010,10010,1176
20230717,143000,1551157650,10020,10010,10020,10010,194
20230717,142900,1549215680,10010,10020,10020,10010,122
20230717,142800,1547994440,10020,10010,10020,10010,72
20230717,142700,1547273410,10010,10030,10030,10010,463
20230717,142600,1542637590,10030,10020,10030,10020,97
20230717,142500,1541665090,10030,10030,10040,10030,110
20230717,142400,1540561780,10050,10030,10210,10020,5389
20230717,142300,1486038170,10020,10020,10020,10020,21
20230717,142200,1485827750,10020,10020,10030,10020,352
20230717,142100,1482300510,10020,10020,10020,10020,142
20230717,142000,1480877670,10020,10010,10020,10010,531
20230717,141900,1475560760,10010,10010,10020,10010,565
20230717,141800,1469904000,10010,10010,10010,10010,421
20230717,141700,1465689790,10010,10010,10010,10000,173
20230717,141600,1463958330,10010,10010,10010,10000,444
20230717,141500,1459515160,10020,10010,10020,10010,181
20230717,141400,1457703320,10020,10010,10020,10010,148
20230717,141300,1456221820,10010,10010,10020,10010,180
20230717,141200,1454420010,10020,10020,10020,10020,68
20230717,141100,1453738650,10020,10020,10020,10010,169
20230717,141000,1452046600,10010,10020,10020,10010,182
20230717,140900,1450224750,10020,10010,10020,10010,42
20230717,140800,1449804320,10010,10010,10010,10010,247
20230717,140700,1447331850,10020,10010,10020,10010,148
20230717,140600,1445850340,10010,10010,10020,10010,1479
20230717,140500,1431045540,10020,10010,10030,10010,401
20230717,140400,1427029370,10020,10020,10030,10020,677
20230717,140300,1420245760,10020,10010,10020,10010,423
20230717,140200,1416010220,10020,10010,10020,10010,1440
20230717,140100,1401595810,10010,10020,10020,10010,161
20230717,140000,1399984170,10010,10010,10010,10010,26
20230717,135900,1399723910,10010,10010,10020,10010,150
20230717,135800,1398222390,10010,10010,10020,10010,349
20230717,135700,1394728760,10020,10020,10020,10020,0
20230717,135600,1394728760,10020,10000,10020,10000,432
20230717,135500,1390404840,10010,10000,10010,10000,29
20230717,135400,1390114760,10000,10010,10010,10000,179
20230717,135300,1388324710,10000,10010,10010,10000,166
20230717,135200,1386664210,10010,10010,10010,10010,8
20230717,135100,1386584130,10000,10010,10010,10000,275
20230717,135000,1383834120,10010,10010,10010,10000,158
20230717,134900,1382252950,10010,10010,10010,10000,278
20230717,134800,1379472880,10010,10000,10010,10000,122
20230717,134700,1378252480,10010,10010,10010,10010,61
20230717,134600,1377641870,10010,10010,10020,10000,181
20230717,134500,1375831770,10010,10010,10010,10010,258
20230717,134400,1373249190,10010,10010,10010,10010,247
20230717,134300,1370776720,10020,10020,10020,10010,122
20230717,134200,1369555470,10020,10020,10020,10020,255
20230717,134100,1367000370,10010,10020,10020,10010,275
20230717,134000,1364247430,10020,10020,10020,10010,71
20230717,133900,1363536420,10010,10020,10020,10000,480
20230717,133800,1358731740,10020,10030,10030,10020,62
20230717,133700,1358110490,10040,10030,10040,10000,449
20230717,133600,1353614540,10020,10040,10050,10020,1541
20230717,133500,1338151760,10040,10040,10040,10030,130
20230717,133400,1336847710,10030,10030,10030,10030,306
20230717,133300,1333778530,10030,10010,10030,10010,318
20230717,133200,1330593510,10010,10020,10020,10010,299
20230717,133100,1327600500,10010,10010,10010,10000,190
20230717,133000,1325699600,10000,10010,10010,10000,197
20230717,132900,1323729580,10010,10010,10020,10010,533
20230717,132800,1318394190,10010,10000,10010,10000,206
20230717,132700,1316334120,10000,9990,10000,9990,388
20230717,132600,1312455660,9990,9980,9990,9980,292
20230717,132500,1309540980,9970,10000,10000,9970,1996
20230717,132400,1289599780,10010,10010,10010,10010,3
20230717,132300,1289569750,10010,10000,10010,10000,366
20230717,132200,1285906500,10000,10020,10020,10000,3498
20230717,132100,1250902140,10020,10020,10030,10020,389
20230717,132000,1247004350,10020,10020,10030,10020,269
20230717,131900,1244308940,10020,10030,10030,10020,703
20230717,131800,1237264550,10030,10050,10050,10020,3392
20230717,131700,1203236130,10050,10050,10060,10050,1259
20230717,131600,1190582240,10050,10060,10070,10050,823
20230717,131500,1182306300,10060,10070,10070,10060,188
20230717,131400,1180414970,10070,10070,10070,10070,102
20230717,131300,1179387830,10070,10070,10080,10070,257
20230717,131200,1176799830,10070,10070,10070,10070,153
20230717,131100,1175259120,10070,10060,10070,10060,256
20230717,131000,1172683600,10070,10080,10080,10060,203
20230717,130900,1170640680,10080,10070,10080,10070,164
20230717,130800,1168989140,10070,10070,10070,10060,303
20230717,130700,1165939970,10070,10070,10070,10070,333
20230717,130600,1162586660,10070,10070,10070,10060,427
20230717,130500,1158289480,10070,10090,10090,10070,1485
20230717,130400,1143323140,10090,10090,10100,10090,168
20230717,130300,1141628010,10090,10110,10110,10090,1193
20230717,130200,1129579120,10110,10110,10120,10110,52
20230717,130100,1129053390,10110,10100,10120,10100,98
20230717,130000,1128062670,10100,10100,10140,10100,69
20230717,125900,1127365650,10100,10130,10130,10100,7427
20230717,125800,1052253780,10140,10130,10140,10130,262
20230717,125700,1049599220,10130,10140,10140,10130,1758
20230717,125600,1031775360,10140,10140,10140,10140,160
20230717,125500,1030152960,10140,10140,10140,10140,46
20230717,125400,1029686520,10150,10160,10160,10140,142
20230717,125300,1028245620,10150,10150,10150,10140,206
20230717,125200,1026156270,10150,10150,10150,10140,2015
20230717,125100,1005704680,10160,10150,10160,10150,154
20230717,125000,1004141410,10150,10160,10160,10150,196
20230717,124900,1002150710,10160,10150,10160,10150,804
20230717,124800,993990060,10150,10140,10150,10140,658
20230717,124700,987311560,10140,10140,10140,10140,66
20230717,124600,986642320,10140,10140,10140,10140,248
20230717,124500,984127600,10150,10140,10150,10140,1008
20230717,124400,973906470,10150,10140,10150,10130,373
20230717,124300,970125580,10130,10130,10130,10130,26
20230717,124200,969862200,10130,10150,10150,10120,716
20230717,124100,962598780,10150,10160,10160,10130,3318
20230717,124000,928940390,10170,10180,10180,10170,1965
20230717,123900,908955830,10180,10180,10180,10180,1546
20230717,123800,893217550,10180,10190,10190,10180,387
20230717,123700,889277790,10190,10180,10190,10180,469
20230717,123600,884499850,10190,10210,10210,10190,4974
20230717,123500,833785570,10200,10200,10210,10200,263
20230717,123400,831102950,10210,10210,10210,10210,1728
20230717,123300,813460070,10210,10210,10210,10210,87
20230717,123200,812571800,10210,10210,10210,10210,275
20230717,123100,809764050,10210,10210,10210,10210,71
20230717,123000,809039140,10210,10210,10210,10210,25
20230717,122900,808783890,10210,10210,10220,10210,874
20230717,122800,799854530,10220,10220,10220,10220,0
20230717,122700,799854530,10220,10220,10220,10220,1833
20230717,122600,781121270,10220,10220,10220,10220,113
20230717,122500,779966410,10210,10220,10220,10210,1666
20230717,122400,762940140,10220,10220,10220,10220,158
20230717,122300,761325380,10220,10220,10220,10220,62
20230717,122200,760691740,10220,10220,10220,10220,182
20230717,122100,758831700,10250,10250,10250,10250,0
20230717,122000,758831700,10250,10240,10250,10220,6338
20230717,121900,693984140,10240,10240,10240,10240,224
20230717,121800,691690380,10240,10240,10240,10240,61
20230717,121700,691065740,10240,10240,10250,10240,156
20230717,121600,689468160,10240,10240,10240,10240,196
20230717,121500,687461120,10240,10240,10240,10240,141
20230717,121400,686017280,10240,10240,10240,10240,86
20230717,121300,685136640,10250,10250,10250,10250,1567
20230717,121200,669074890,10250,10250,10250,10250,88
20230717,121100,668172890,10250,10250,10250,10250,221
20230717,121000,665907640,10250,10260,10260,10250,1404
20230717,120900,651503050,10260,10260,10260,10260,25
20230717,120800,651246550,10260,10260,10260,10260,291
20230717,120700,648260890,10260,10260,10260,10260,25
20230717,120600,648004390,10260,10260,10260,10260,25
20230717,120500,647747890,10260,10260,10260,10260,0
20230717,120400,647747890,10260,10260,10260,10260,25
20230717,120300,647491390,10260,10260,10260,10260,0
20230717,120200,647491390,10260,10260,10260,10260,65
20230717,120100,646824490,10260,10260,10260,10260,25
20230717,120000,646567990,10260,10260,10260,10260,0
20230717,115900,646567990,10260,10260,10260,10260,25
20230717,115800,646311490,10260,10260,10260,10260,0
20230717,115700,646311490,10260,10260,10260,10260,25
20230717,115600,646054990,10260,10270,10270,10260,85
20230717,115500,645182790,10260,10260,10260,10260,0
20230717,115400,645182790,10260,10260,10260,10260,25
20230717,115300,644926290,10270,10270,10270,10270,77
20230717,115200,644135500,10260,10260,10260,10260,25
20230717,115100,643879000,10260,10260,10260,10260,25
20230717,115000,643622500,10270,10270,10270,10270,1
20230717,114900,643612230,10260,10260,10260,10260,25
20230717,114800,643355730,10260,10260,10260,10260,4
20230717,114700,643314690,10260,10260,10260,10260,25
20230717,114600,643058190,10260,10260,10260,10260,25
20230717,114500,642801690,10260,10260,10260,10260,0
20230717,114400,642801690,10260,10260,10260,10260,25
20230717,114300,642545190,10260,10260,10260,10260,0
20230717,114200,642545190,10260,10270,10270,10260,125
20230717,114100,641261690,10270,10260,10270,10260,375
20230717,114000,637410690,10260,10260,10260,10260,173
20230717,113900,635635710,10250,10250,10250,10250,25
20230717,113800,635379460,10250,10250,10250,10250,44
20230717,113700,634928460,10250,10250,10250,10250,25
20230717,113600,634672210,10260,10250,10260,10250,1193
20230717,113500,622443950,10270,10270,10270,10270,1
20230717,113400,622433680,10250,10250,10250,10250,25
20230717,113300,622177430,10240,10240,10240,10240,25
20230717,113200,621921430,10240,10240,10240,10240,0
20230717,113100,621921430,10240,10240,10240,10240,25
20230717,113000,621665430,10240,10240,10240,10240,0
20230717,112900,621665430,10240,10250,10250,10240,673
20230717,112800,614767430,10250,10250,10250,10250,25
20230717,112700,614511180,10250,10260,10260,10250,2701
20230717,112600,586809510,10260,10260,10260,10260,743
20230717,112500,579186330,10260,10260,10260,10260,0
20230717,112400,579186330,10260,10260,10260,10260,25
20230717,112300,578929830,10260,10260,10260,10260,25
20230717,112200,578673330,10260,10260,10260,10260,0
20230717,112100,578673330,10260,10260,10260,10260,29
20230717,112000,578375790,10260,10260,10260,10260,0
20230717,111900,578375790,10260,10270,10270,10260,125
20230717,111800,577092290,10270,10270,10270,10270,25
20230717,111700,576835540,10280,10280,10280,10280,1111
20230717,111600,565414460,10280,10270,10280,10270,431
20230717,111500,560988080,10270,10270,10270,10270,501
20230717,111400,555842810,10260,10260,10270,10260,60
20230717,111300,555227110,10260,10270,10270,10260,46
20230717,111200,554755040,10270,10270,10270,10270,55
20230717,111100,554190190,10250,10260,10260,10250,30
20230717,111000,553882680,10250,10250,10250,10250,25
20230717,110900,553626430,10260,10260,10260,10260,1161
20230717,110800,541714570,10260,10240,10260,10240,26
20230717,110700,541448310,10240,10240,10240,10240,0
20230717,110600,541448310,10240,10250,10250,10240,1261
20230717,110500,528531630,10250,10250,10250,10250,68
20230717,110400,527834630,10250,10250,10250,10250,237
20230717,110300,525405380,10250,10250,10250,10240,921
20230717,110200,515965380,10250,10240,10250,10240,282
20230717,110100,513075140,10240,10250,10250,10240,968
20230717,110000,503154520,10250,10260,10260,10250,1345
20230717,105900,489368020,10280,10250,10280,10250,805
20230717,105800,481110770,10270,10260,10270,10250,4178
20230717,105700,438252320,10260,10260,10260,10260,0
20230717,105600,438252320,10260,10270,10270,10260,36
20230717,105500,437882850,10270,10260,10270,10260,27
20230717,105400,437605810,10260,10260,10260,10260,0
20230717,105300,437605810,10260,10260,10260,10260,25
20230717,105200,437349310,10280,10280,10280,10280,40
20230717,105100,436938110,10260,10260,10260,10260,463
20230717,105000,432187730,10260,10260,10260,10260,27
20230717,104900,431910710,10260,10260,10260,10260,20
20230717,104800,431705510,10260,10260,10260,10260,25
20230717,104700,431449010,10270,10270,10270,10270,101
20230717,104600,430411740,10260,10270,10270,10260,760
20230717,104500,422607090,10270,10270,10270,10270,1546
20230717,104400,406729670,10270,10270,10270,10270,10
20230717,104300,406626970,10270,10270,10270,10270,318
20230717,104200,403361110,10280,10280,10280,10280,32
20230717,104100,403032150,10280,10290,10290,10280,1168
20230717,104000,391024570,10290,10270,10290,10270,140
20230717,103900,389584250,10280,10280,10280,10280,8
20230717,103800,389502010,10270,10280,10280,10270,33
20230717,103700,389163030,10280,10280,10280,10280,132
20230717,103600,387806070,10280,10280,10280,10280,0
20230717,103500,387806070,10280,10280,10280,10280,26
20230717,103400,387538790,10270,10270,10270,10270,10
20230717,103300,387436090,10280,10280,10290,10280,376
20230717,103200,383568810,10270,10270,10270,10270,25
20230717,103100,383312060,10280,10280,10280,10280,0
20230717,103000,383312060,10280,10290,10290,10280,34
20230717,102900,382962230,10270,10270,10270,10270,45
20230717,102800,382500080,10270,10280,10280,10270,1879
20230717,102700,363189390,10280,10290,10290,10280,30
20230717,102600,362880940,10280,10280,10280,10280,0
20230717,102500,362880940,10280,10280,10280,10280,365
20230717,102400,359128740,10280,10280,10280,10280,87
20230717,102300,358234380,10280,10280,10280,10280,215
20230717,102200,356024180,10290,10280,10290,10280,65
20230717,102100,355355580,10290,10290,10290,10290,80
20230717,102000,354532380,10280,10280,10280,10280,54
20230717,101900,353977260,10280,10290,10290,10280,39
20230717,101800,353576330,10290,10290,10290,10290,91
20230717,101700,352639940,10290,10290,10290,10290,26
20230717,101600,352372400,10290,10290,10290,10290,14
20230717,101500,352228340,10290,10290,10290,10290,11
20230717,101400,352115150,10290,10280,10290,10280,102
20230717,101300,351066100,10280,10280,10280,10280,0
20230717,101200,351066100,10280,10280,10280,10280,25
20230717,101100,350809100,10270,10270,10270,10270,0
20230717,101000,350809100,10270,10280,10280,10270,1000
20230717,100900,340530700,10290,10290,10290,10290,25
20230717,100800,340273450,10300,10300,10300,10300,12
20230717,100700,340149850,10300,10290,10310,10290,308
20230717,100600,336980130,10290,10280,10290,10280,1084
20230717,100500,325836370,10280,10280,10290,10280,484
20230717,100400,320859260,10280,10280,10280,10280,25
20230717,100300,320602260,10290,10290,10290,10290,60
20230717,100200,319984860,10280,10280,10280,10280,28
20230717,100100,319697020,10290,10280,10290,10280,31
20230717,100000,319378040,10280,10280,10280,10270,202
20230717,095900,317301820,10280,10280,10280,10280,1205
20230717,095800,304914420,10290,10290,10290,10280,1176
20230717,095700,292825000,10280,10290,10290,10280,1153
20230717,095600,280960890,10300,10300,10300,10300,70
20230717,095500,280239890,10300,10320,10320,10300,4801
20230717,095400,230744600,10330,10330,10330,10330,1102
20230717,095300,219360940,10330,10330,10330,10330,0
20230717,095200,219360940,10330,10330,10330,10330,25
20230717,095100,219102690,10330,10330,10330,10330,0
20230717,095000,219102690,10330,10330,10330,10330,829
20230717,094900,210539120,10330,10330,10330,10330,25
20230717,094800,210280870,10330,10330,10330,10330,210
20230717,094700,208111570,10340,10340,10340,10340,201
20230717,094600,206033230,10350,10350,10350,10350,0
20230717,094500,206033230,10350,10330,10350,10330,220
20230717,094400,203759410,10330,10340,10340,10330,2203
20230717,094300,180992890,10350,10350,10350,10350,10
20230717,094200,180889390,10350,10350,10350,10350,23
20230717,094100,180651340,10340,10340,10340,10340,22
20230717,094000,180423860,10340,10340,10340,10340,8
20230717,093900,180341140,10350,10350,10350,10350,1
20230717,093800,180330790,10340,10340,10340,10340,117
20230717,093700,179121010,10350,10350,10350,10330,22
20230717,093600,178893530,10340,10330,10340,10330,396
20230717,093500,174802000,10330,10320,10330,10310,679
20230717,093400,167799160,10330,10330,10330,10330,101
20230717,093300,166755830,10320,10330,10330,10320,2257
20230717,093200,143461750,10330,10350,10350,10330,2638
20230717,093100,116196690,10360,10360,10360,10360,1
20230717,093000,116186330,10350,10350,10350,10350,0
20230717,092900,116186330,10350,10350,10350,10340,830
20230717,092800,107596700,10350,10370,10370,10350,574
20230717,092700,101652600,10360,10360,10360,10360,1
20230717,092600,101642240,10360,10360,10360,10360,0
20230717,092500,101642240,10360,10360,10360,10360,40
20230717,092400,101227840,10380,10380,10380,10380,0
20230717,092300,101227840,10380,10380,10380,10380,2
20230717,092200,101207080,10350,10360,10360,10350,127
20230717,092100,99892410,10350,10360,10360,10350,1400
20230717,092000,85401530,10360,10380,10380,10360,170
20230717,091900,83639290,10390,10390,10390,10390,5
20230717,091800,83587340,10380,10380,10380,10380,85
20230717,091700,82705040,10390,10390,10390,10390,35
20230717,091600,82341390,10390,10390,10390,10390,15
20230717,091500,82185540,10400,10400,10400,10400,1
20230717,091400,82175140,10370,10370,10370,10370,46
20230717,091300,81698120,10360,10360,10360,10360,0
20230717,091200,81698120,10360,10360,10360,10360,0
20230717,091100,81698120,10360,10350,10360,10340,1218
20230717,091000,69094310,10340,10360,10360,10330,1863
20230717,090900,49821150,10360,10370,10370,10360,1250
20230717,090800,36870150,10360,10360,10360,10360,237
20230717,090700,34414830,10360,10360,10360,10360,309
20230717,090600,31213590,10360,10380,10380,10360,200
20230717,090500,29140490,10380,10380,10380,10380,9
20230717,090400,29047070,10370,10400,10400,10370,1016
20230717,090300,18484670,10420,10430,10430,10410,827
20230717,090200,9873550,10430,10450,10540,10430,56
20230717,090100,9288410,10450,10450,10450,10450,88
20230717,090000,8368810,10470,10500,10500,10470,798