stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,195400,1695450500,79100,79100,79100,79100,414
20230717,195300,1695450500,79100,79100,79100,79100,0
20230717,195200,1695450500,79100,79100,79100,79100,0
20230717,195100,1695450500,79100,79100,79100,79100,0
20230717,195000,1695450500,79100,79100,79100,79100,0
20230717,194900,1695450500,79100,79100,79100,79100,0
20230717,194800,1695450500,79100,79100,79100,79100,0
20230717,194700,1695450500,79100,79100,79100,79100,0
20230717,194600,1695450500,79100,79100,79100,79100,0
20230717,194500,1695450500,79100,79100,79100,79100,0
20230717,194400,1695450500,79100,79100,79100,79100,0
20230717,194300,1695450500,79100,79100,79100,79100,0
20230717,194200,1695450500,79100,79100,79100,79100,0
20230717,194100,1695450500,79100,79100,79100,79100,0
20230717,194000,1695450500,79100,79100,79100,79100,0
20230717,193900,1695450500,79100,79100,79100,79100,0
20230717,193800,1695450500,79100,79100,79100,79100,0
20230717,193700,1695450500,79100,79100,79100,79100,0
20230717,193600,1695450500,79100,79100,79100,79100,0
20230717,193500,1695450500,79100,79100,79100,79100,0
20230717,193400,1695450500,79100,79100,79100,79100,0
20230717,193300,1695450500,79100,79100,79100,79100,0
20230717,193200,1695450500,79100,79100,79100,79100,0
20230717,193100,1695450500,79100,79100,79100,79100,0
20230717,193000,1695450500,79100,79100,79100,79100,0
20230717,192900,1695450500,79100,79100,79100,79100,0
20230717,192800,1695450500,79100,79100,79100,79100,0
20230717,192700,1695450500,79100,79100,79100,79100,0
20230717,192600,1695450500,79100,79100,79100,79100,0
20230717,192500,1695450500,79100,79100,79100,79100,0
20230717,192400,1695450500,79100,79100,79100,79100,414
20230717,192300,1695450500,79100,79100,79100,79100,0
20230717,192200,1695450500,79100,79100,79100,79100,0
20230717,192100,1695450500,79100,79100,79100,79100,0
20230717,192000,1695450500,79100,79100,79100,79100,0
20230717,191900,1695450500,79100,79100,79100,79100,0
20230717,191800,1695450500,79100,79100,79100,79100,0
20230717,191700,1695450500,79100,79100,79100,79100,0
20230717,191600,1695450500,79100,79100,79100,79100,0
20230717,191500,1695450500,79100,79100,79100,79100,0
20230717,191400,1695450500,79100,79100,79100,79100,0
20230717,191300,1695450500,79100,79100,79100,79100,0
20230717,191200,1695450500,79100,79100,79100,79100,0
20230717,191100,1695450500,79100,79100,79100,79100,0
20230717,191000,1695450500,79100,79100,79100,79100,0
20230717,190900,1695450500,79100,79100,79100,79100,0
20230717,190800,1695450500,79100,79100,79100,79100,0
20230717,190700,1695450500,79100,79100,79100,79100,0
20230717,190600,1695450500,79100,79100,79100,79100,0
20230717,190500,1695450500,79100,79100,79100,79100,0
20230717,190400,1695450500,79100,79100,79100,79100,0
20230717,190300,1695450500,79100,79100,79100,79100,0
20230717,190200,1695450500,79100,79100,79100,79100,0
20230717,190100,1695450500,79100,79100,79100,79100,0
20230717,190000,1695450500,79100,79100,79100,79100,0
20230717,185900,1695450500,79100,79100,79100,79100,0
20230717,185800,1695450500,79100,79100,79100,79100,0
20230717,185700,1695450500,79100,79100,79100,79100,0
20230717,185600,1695450500,79100,79100,79100,79100,0
20230717,185500,1695450500,79100,79100,79100,79100,0
20230717,185400,1695450500,79100,79100,79100,79100,414
20230717,185300,1695450500,79100,79100,79100,79100,0
20230717,185200,1695450500,79100,79100,79100,79100,0
20230717,185100,1695450500,79100,79100,79100,79100,0
20230717,185000,1695450500,79100,79100,79100,79100,0
20230717,184900,1695450500,79100,79100,79100,79100,0
20230717,184800,1695450500,79100,79100,79100,79100,0
20230717,184700,1695450500,79100,79100,79100,79100,0
20230717,184600,1695450500,79100,79100,79100,79100,0
20230717,184500,1695450500,79100,79100,79100,79100,0
20230717,184400,1695450500,79100,79100,79100,79100,0
20230717,184300,1695450500,79100,79100,79100,79100,0
20230717,184200,1695450500,79100,79100,79100,79100,0
20230717,184100,1695450500,79100,79100,79100,79100,0
20230717,184000,1695450500,79100,79100,79100,79100,0
20230717,183900,1695450500,79100,79100,79100,79100,0
20230717,183800,1695450500,79100,79100,79100,79100,0
20230717,183700,1695450500,79100,79100,79100,79100,0
20230717,183600,1695450500,79100,79100,79100,79100,0
20230717,183500,1695450500,79100,79100,79100,79100,0
20230717,183400,1695450500,79100,79100,79100,79100,0
20230717,183300,1695450500,79100,79100,79100,79100,0
20230717,183200,1695450500,79100,79100,79100,79100,0
20230717,183100,1695450500,79100,79100,79100,79100,0
20230717,183000,1695450500,79100,79100,79100,79100,0
20230717,182900,1695450500,79100,79100,79100,79100,0
20230717,182800,1695450500,79100,79100,79100,79100,0
20230717,182700,1695450500,79100,79100,79100,79100,0
20230717,182600,1695450500,79100,79100,79100,79100,0
20230717,182500,1695450500,79100,79100,79100,79100,0
20230717,182400,1695450500,79100,79100,79100,79100,414
20230717,182300,1695450500,79100,79100,79100,79100,0
20230717,182200,1695450500,79100,79100,79100,79100,0
20230717,182100,1695450500,79100,79100,79100,79100,0
20230717,182000,1695450500,79100,79100,79100,79100,0
20230717,181900,1695450500,79100,79100,79100,79100,0
20230717,181800,1695450500,79100,79100,79100,79100,0
20230717,181700,1695450500,79100,79100,79100,79100,0
20230717,181600,1695450500,79100,79100,79100,79100,0
20230717,181500,1695450500,79100,79100,79100,79100,0
20230717,181400,1695450500,79100,79100,79100,79100,0
20230717,181300,1695450500,79100,79100,79100,79100,0
20230717,181200,1695450500,79100,79100,79100,79100,0
20230717,181100,1695450500,79100,79100,79100,79100,0
20230717,181000,1695450500,79100,79100,79100,79100,0
20230717,180900,1695450500,79100,79100,79100,79100,0
20230717,180800,1695450500,79100,79100,79100,79100,0
20230717,180700,1695450500,79100,79100,79100,79100,0
20230717,180600,1695450500,79100,79100,79100,79100,0
20230717,180500,1695450500,79100,79100,79100,79100,0
20230717,180400,1695450500,79100,79100,79100,79100,0
20230717,180300,1695450500,79100,79100,79100,79100,0
20230717,180200,1695450500,79100,79100,79100,79100,0
20230717,180100,1695450500,79100,79100,79100,79100,0
20230717,180000,1695450500,79100,79100,79100,79100,0
20230717,175900,1695450500,79100,79100,79100,79100,0
20230717,175800,1695450500,79100,79100,79100,79100,0
20230717,175700,1695450500,79100,79100,79100,79100,0
20230717,175600,1695450500,79100,79100,79100,79100,0
20230717,175500,1695450500,79100,79100,79100,79100,0
20230717,175400,1695450500,79100,79100,79100,79100,414
20230717,175300,1695450500,79100,79100,79100,79100,0
20230717,175200,1695450500,79100,79100,79100,79100,0
20230717,175100,1695450500,79100,79100,79100,79100,0
20230717,175000,1695450500,79100,79100,79100,79100,0
20230717,174900,1695450500,79100,79100,79100,79100,0
20230717,174800,1695450500,79100,79100,79100,79100,0
20230717,174700,1695450500,79100,79100,79100,79100,0
20230717,174600,1695450500,79100,79100,79100,79100,0
20230717,174500,1695450500,79100,79100,79100,79100,0
20230717,174400,1695450500,79100,79100,79100,79100,0
20230717,174300,1695450500,79100,79100,79100,79100,0
20230717,174200,1695450500,79100,79100,79100,79100,0
20230717,174100,1695450500,79100,79100,79100,79100,0
20230717,174000,1695450500,79100,79100,79100,79100,0
20230717,173900,1695450500,79100,79100,79100,79100,0
20230717,173800,1695450500,79100,79100,79100,79100,0
20230717,173700,1695450500,79100,79100,79100,79100,0
20230717,173600,1695450500,79100,79100,79100,79100,0
20230717,173500,1695450500,79100,79100,79100,79100,0
20230717,173400,1695450500,79100,79100,79100,79100,0
20230717,173300,1695450500,79100,79100,79100,79100,0
20230717,173200,1695450500,79100,79100,79100,79100,0
20230717,173100,1695450500,79100,79100,79100,79100,0
20230717,173000,1695450500,79100,79100,79100,79100,0
20230717,172900,1695450500,79100,79100,79100,79100,0
20230717,172800,1695450500,79100,79100,79100,79100,0
20230717,172700,1695450500,79100,79100,79100,79100,0
20230717,172600,1695450500,79100,79100,79100,79100,0
20230717,172500,1695450500,79100,79100,79100,79100,0
20230717,172400,1695450500,79100,79100,79100,79100,414
20230717,172300,1695450500,79100,79100,79100,79100,0
20230717,172200,1695450500,79100,79100,79100,79100,0
20230717,172100,1695450500,79100,79100,79100,79100,0
20230717,172000,1695450500,79100,79100,79100,79100,0
20230717,171900,1695450500,79100,79100,79100,79100,0
20230717,171800,1695450500,79100,79100,79100,79100,0
20230717,171700,1695450500,79100,79100,79100,79100,0
20230717,171600,1695450500,79100,79100,79100,79100,0
20230717,171500,1695450500,79100,79100,79100,79100,0
20230717,171400,1695450500,79100,79100,79100,79100,0
20230717,171300,1695450500,79100,79100,79100,79100,0
20230717,171200,1695450500,79100,79100,79100,79100,0
20230717,171100,1695450500,79100,79100,79100,79100,0
20230717,171000,1695450500,79100,79100,79100,79100,0
20230717,170900,1695450500,79100,79100,79100,79100,0
20230717,170800,1695450500,79100,79100,79100,79100,0
20230717,170700,1695450500,79100,79100,79100,79100,0
20230717,170600,1695450500,79100,79100,79100,79100,0
20230717,170500,1695450500,79100,79100,79100,79100,0
20230717,170400,1695450500,79100,79100,79100,79100,0
20230717,170300,1695450500,79100,79100,79100,79100,0
20230717,170200,1695450500,79100,79100,79100,79100,0
20230717,170100,1695450500,79100,79100,79100,79100,0
20230717,170000,1695450500,79100,79100,79100,79100,0
20230717,165900,1695450500,79100,79100,79100,79100,0
20230717,165800,1695450500,79100,79100,79100,79100,0
20230717,165700,1695450500,79100,79100,79100,79100,0
20230717,165600,1695450500,79100,79100,79100,79100,0
20230717,165500,1695450500,79100,79100,79100,79100,0
20230717,165400,1695450500,79100,79100,79100,79100,414
20230717,165300,1695450500,79100,79100,79100,79100,0
20230717,165200,1695450500,79100,79100,79100,79100,0
20230717,165100,1695450500,79100,79100,79100,79100,0
20230717,165000,1695450500,79100,79100,79100,79100,0
20230717,164900,1695450500,79100,79100,79100,79100,0
20230717,164800,1695450500,79100,79100,79100,79100,0
20230717,164700,1695450500,79100,79100,79100,79100,0
20230717,164600,1695450500,79100,79100,79100,79100,0
20230717,164500,1695450500,79100,79100,79100,79100,0
20230717,164400,1695450500,79100,79100,79100,79100,0
20230717,164300,1695450500,79100,79100,79100,79100,0
20230717,164200,1695450500,79100,79100,79100,79100,0
20230717,164100,1695450500,79100,79100,79100,79100,0
20230717,164000,1695450500,79100,79100,79100,79100,0
20230717,163900,1695450500,79100,79100,79100,79100,0
20230717,163800,1695450500,79100,79100,79100,79100,0
20230717,163700,1695450500,79100,79100,79100,79100,0
20230717,163600,1695450500,79100,79100,79100,79100,0
20230717,163500,1695450500,79100,79100,79100,79100,0
20230717,163400,1695450500,79100,79100,79100,79100,0
20230717,163300,1695450500,79100,79100,79100,79100,0
20230717,163200,1695450500,79100,79100,79100,79100,0
20230717,163100,1695450500,79100,79100,79100,79100,0
20230717,163000,1695450500,79100,79100,79100,79100,0
20230717,162900,1695450500,79100,79100,79100,79100,0
20230717,162800,1695450500,79100,79100,79100,79100,0
20230717,162700,1695450500,79100,79100,79100,79100,0
20230717,162600,1695450500,79100,79100,79100,79100,0
20230717,162500,1695450500,79100,79100,79100,79100,0
20230717,162400,1695450500,79100,79100,79100,79100,414
20230717,162300,1695450500,79100,79100,79100,79100,0
20230717,162200,1695450500,79100,79100,79100,79100,0
20230717,162100,1695450500,79100,79100,79100,79100,0
20230717,162000,1695450500,79100,79100,79100,79100,0
20230717,161900,1695450500,79100,79100,79100,79100,0
20230717,161800,1695450500,79100,79100,79100,79100,0
20230717,161700,1695450500,79100,79100,79100,79100,0
20230717,161600,1695450500,79100,79100,79100,79100,0
20230717,161500,1695450500,79100,79100,79100,79100,0
20230717,161400,1695450500,79100,79100,79100,79100,0
20230717,161300,1695450500,79100,79100,79100,79100,0
20230717,161200,1695450500,79100,79100,79100,79100,0
20230717,161100,1695450500,79100,79100,79100,79100,0
20230717,161000,1695450500,79100,79100,79100,79100,0
20230717,160900,1695450500,79100,79100,79100,79100,0
20230717,160800,1695450500,79100,79100,79100,79100,0
20230717,160700,1695450500,79100,79100,79100,79100,0
20230717,160600,1695450500,79100,79100,79100,79100,0
20230717,160500,1695450500,79100,79100,79100,79100,0
20230717,160400,1695450500,79100,79100,79100,79100,0
20230717,160300,1695450500,79100,79100,79100,79100,0
20230717,160200,1695450500,79100,79100,79100,79100,0
20230717,160100,1695450500,79100,79100,79100,79100,0
20230717,160000,1695450500,79100,79100,79100,79100,0
20230717,155900,1695450500,79100,79100,79100,79100,0
20230717,155800,1695450500,79100,79100,79100,79100,0
20230717,155700,1695450500,79100,79100,79100,79100,0
20230717,155600,1695450500,79100,79100,79100,79100,0
20230717,155500,1695450500,79100,79100,79100,79100,0
20230717,155400,1695450500,79100,79100,79100,79100,414
20230717,155300,1695450500,79100,79100,79100,79100,0
20230717,155200,1695450500,79100,79100,79100,79100,0
20230717,155100,1695450500,79100,79100,79100,79100,0
20230717,155000,1695450500,79100,79100,79100,79100,0
20230717,154900,1695450500,79100,79100,79100,79100,0
20230717,154800,1695450500,79100,79100,79100,79100,0
20230717,154700,1695450500,79100,79100,79100,79100,0
20230717,154600,1695450500,79100,79100,79100,79100,0
20230717,154500,1695450500,79100,79100,79100,79100,0
20230717,154400,1695450500,79100,79100,79100,79100,0
20230717,154300,1695450500,79100,79100,79100,79100,0
20230717,154200,1695450500,79100,79100,79100,79100,0
20230717,154100,1695450500,79100,79100,79100,79100,0
20230717,154000,1695450500,79100,79100,79100,79100,0
20230717,153900,1695450500,79100,79100,79100,79100,0
20230717,153800,1695450500,79100,79100,79100,79100,0
20230717,153700,1695450500,79100,79100,79100,79100,0
20230717,153600,1695450500,79100,79100,79100,79100,0
20230717,153500,1695450500,79100,79100,79100,79100,0
20230717,153400,1695450500,79100,79100,79100,79100,0
20230717,153300,1695450500,79100,79100,79100,79100,0
20230717,153200,1695450500,79100,79100,79100,79100,0
20230717,153100,1695450500,79100,79100,79100,79100,0
20230717,153000,1695450500,79100,79100,79100,79100,414
20230717,152900,1662703100,79100,79100,79100,79100,0
20230717,152800,1662703100,79100,79100,79100,79100,0
20230717,152700,1662703100,79100,79100,79100,79100,0
20230717,152600,1662703100,79100,79100,79100,79100,0
20230717,152500,1662703100,79100,79100,79100,79100,0
20230717,152400,1662703100,79100,79100,79100,79100,0
20230717,152300,1662703100,79100,79100,79100,79100,0
20230717,152200,1662703100,79100,79100,79100,79100,0
20230717,152100,1662703100,79100,79100,79100,79100,0
20230717,152000,1662703100,79100,79100,79100,79100,0
20230717,151900,1662703100,79100,79100,79200,79100,8
20230717,151800,1662069800,79200,79300,79300,79200,16
20230717,151700,1660801700,79300,79300,79300,79300,1
20230717,151600,1660722400,79400,79400,79400,79400,7
20230717,151500,1660166600,79400,79100,79400,79100,231
20230717,151400,1641882100,79000,79100,79100,79000,69
20230717,151300,1636426200,79000,79100,79100,79000,131
20230717,151200,1626068100,79100,79100,79100,79100,3
20230717,151100,1625830800,79100,79100,79100,79100,525
20230717,151000,1584303300,79200,79100,79200,79100,6
20230717,150900,1583828600,79200,79100,79200,79100,11
20230717,150800,1582957800,79200,79200,79200,79100,32
20230717,150700,1580425900,79200,79100,79200,79100,6
20230717,150600,1579951200,79200,79200,79200,79200,7
20230717,150500,1579396800,79200,79200,79200,79200,43
20230717,150400,1575991200,79100,79100,79100,79100,5
20230717,150300,1575595700,79200,79200,79200,79200,72
20230717,150200,1569893300,79200,79200,79200,79200,249
20230717,150100,1550172500,79200,79200,79200,79200,5
20230717,150000,1549776500,79200,79300,79300,79200,11
20230717,145900,1548905200,79300,79200,79300,79200,14
20230717,145800,1547796000,79200,79200,79200,79200,11
20230717,145700,1546924800,79200,79200,79200,79200,14
20230717,145600,1545816000,79200,79200,79200,79200,19
20230717,145500,1544311200,79200,79200,79200,79200,7
20230717,145400,1543756800,79200,79300,79300,79200,605
20230717,145300,1495840500,79300,79400,79400,79300,69
20230717,145200,1490368200,79300,79400,79400,79300,4
20230717,145100,1490050800,79300,79300,79300,79300,4
20230717,145000,1489733600,79300,79400,79400,79300,237
20230717,144900,1470939000,79400,79300,79400,79300,21
20230717,144800,1469273600,79400,79400,79400,79400,10
20230717,144700,1468479600,79400,79400,79400,79400,3
20230717,144600,1468241400,79400,79400,79400,79400,90
20230717,144500,1461095400,79400,79400,79400,79400,7
20230717,144400,1460539600,79400,79400,79400,79400,35
20230717,144300,1457760600,79400,79400,79400,79400,2
20230717,144200,1457601800,79400,79400,79400,79400,1
20230717,144100,1457522400,79400,79400,79400,79400,17
20230717,144000,1456172600,79400,79400,79400,79400,14
20230717,143900,1455061000,79300,79400,79400,79300,43
20230717,143800,1451647000,79400,79400,79400,79400,5
20230717,143700,1451250000,79400,79400,79400,79400,1
20230717,143600,1451170600,79300,79300,79300,79300,81
20230717,143500,1444747300,79300,79300,79300,79300,6
20230717,143400,1444271500,79300,79400,79400,79300,37
20230717,143300,1441336400,79400,79400,79400,79400,11
20230717,143200,1440463000,79400,79400,79400,79400,0
20230717,143100,1440463000,79400,79400,79400,79400,2
20230717,143000,1440304200,79400,79300,79400,79300,6
20230717,142900,1439828300,79300,79300,79300,79300,25
20230717,142800,1437845800,79200,79200,79200,79200,1
20230717,142700,1437766600,79200,79200,79200,79200,111
20230717,142600,1428975400,79200,79200,79200,79200,1
20230717,142500,1428896200,79200,79200,79200,79200,101
20230717,142400,1420897000,79200,79400,79400,79200,7
20230717,142300,1420342200,79400,79400,79400,79400,4
20230717,142200,1420024600,79400,79400,79400,79400,3
20230717,142100,1419786400,79400,79400,79400,79400,0
20230717,142000,1419786400,79400,79400,79400,79400,0
20230717,141900,1419786400,79400,79400,79400,79400,0
20230717,141800,1419786400,79400,79400,79400,79400,5
20230717,141700,1419389400,79200,79200,79200,79200,5
20230717,141600,1418993400,79200,79200,79200,79200,51
20230717,141500,1414954200,79200,79200,79200,79200,22
20230717,141400,1413211800,79200,79200,79200,79200,92
20230717,141300,1405925400,79200,79200,79200,79100,16
20230717,141200,1404658700,79200,79200,79200,79200,9
20230717,141100,1403945900,79200,79200,79200,79200,3
20230717,141000,1403708300,79200,79200,79200,79100,19
20230717,140900,1402203700,79200,79300,79300,79200,106
20230717,140800,1393805500,79300,79300,79300,79300,19
20230717,140700,1392298800,79300,79300,79300,79200,41
20230717,140600,1389050500,79300,79300,79300,79300,39
20230717,140500,1385957800,79300,79300,79300,79300,0
20230717,140400,1385957800,79300,79300,79300,79300,0
20230717,140300,1385957800,79300,79300,79300,79300,0
20230717,140200,1385957800,79300,79300,79300,79300,18
20230717,140100,1384530400,79300,79300,79300,79300,0
20230717,140000,1384530400,79300,79200,79300,79200,71
20230717,135900,1378907000,79300,79300,79300,79300,100
20230717,135800,1370977000,79300,79300,79300,79300,1
20230717,135700,1370897700,79300,79300,79300,79200,134
20230717,135600,1360272600,79400,79400,79400,79400,56
20230717,135500,1355826200,79400,79400,79400,79400,0
20230717,135400,1355826200,79400,79400,79400,79400,0
20230717,135300,1355826200,79400,79400,79400,79400,12
20230717,135200,1354873400,79500,79500,79500,79500,10
20230717,135100,1354078400,79400,79400,79400,79400,3
20230717,135000,1353840200,79400,79500,79500,79400,47
20230717,134900,1350108300,79500,79500,79500,79500,46
20230717,134800,1346451300,79500,79400,79500,79400,4
20230717,134700,1346133500,79500,79400,79500,79400,4
20230717,134600,1345815800,79400,79400,79400,79400,1
20230717,134500,1345736400,79500,79500,79500,79500,2
20230717,134400,1345577400,79400,79300,79400,79300,16
20230717,134300,1344307100,79400,79400,79400,79400,1
20230717,134200,1344227700,79400,79400,79400,79400,36
20230717,134100,1341369300,79400,79400,79400,79400,1
20230717,134000,1341289900,79400,79400,79400,79400,1
20230717,133900,1341210500,79400,79400,79400,79400,15
20230717,133800,1340019500,79500,79500,79500,79500,0
20230717,133700,1340019500,79500,79500,79500,79500,12
20230717,133600,1339065500,79500,79500,79500,79500,1
20230717,133500,1338986000,79500,79500,79500,79500,0
20230717,133400,1338986000,79500,79500,79500,79500,0
20230717,133300,1338986000,79500,79500,79500,79500,1
20230717,133200,1338906500,79500,79500,79500,79500,0
20230717,133100,1338906500,79500,79600,79600,79500,41
20230717,133000,1335643900,79600,79400,79600,79200,28
20230717,132900,1333423400,79600,79500,79600,79300,455
20230717,132800,1297325500,79500,79600,79600,79500,59
20230717,132700,1292634500,79600,79800,79800,79600,126
20230717,132600,1282595700,79800,79800,79900,79800,24
20230717,132500,1280680100,79700,79800,79800,79700,3
20230717,132400,1280440800,79800,79800,79800,79800,2
20230717,132300,1280281200,79800,79800,79800,79700,23
20230717,132200,1278446200,79800,79800,79800,79800,0
20230717,132100,1278446200,79800,79800,79800,79800,0
20230717,132000,1278446200,79800,79800,79900,79700,48
20230717,131900,1274618500,79900,79900,79900,79900,32
20230717,131800,1272061700,79900,79900,79900,79900,1
20230717,131700,1271981800,79900,79900,79900,79900,57
20230717,131600,1267427500,79900,79900,79900,79900,18
20230717,131500,1265989300,79800,79800,79800,79800,9
20230717,131400,1265271100,79800,79800,79800,79800,10
20230717,131300,1264473100,79800,79700,79800,79700,38
20230717,131200,1261443400,79700,79800,79800,79700,11
20230717,131100,1260565800,79800,79800,79800,79800,6
20230717,131000,1260087000,79700,79700,79700,79700,2
20230717,130900,1259927600,79800,80000,80000,79800,304
20230717,130800,1235646500,80000,80000,80000,80000,61
20230717,130700,1230766500,80000,79900,80000,79900,6
20230717,130600,1230286800,80000,80000,80000,80000,0
20230717,130500,1230286800,80000,79900,80000,79900,20
20230717,130400,1228687300,80000,80000,80000,80000,4
20230717,130300,1228367300,80000,80000,80000,80000,1
20230717,130200,1228287300,80000,80000,80000,80000,0
20230717,130100,1228287300,80000,80000,80000,80000,1
20230717,130000,1228207300,80000,79900,80000,79900,43
20230717,125900,1224768300,79900,80000,80000,79900,11
20230717,125800,1223888400,80000,80000,80000,80000,3
20230717,125700,1223648400,80000,80000,80000,80000,0
20230717,125600,1223648400,80000,80000,80000,80000,2
20230717,125500,1223488400,80000,80000,80000,80000,43
20230717,125400,1220048400,80000,80000,80000,80000,17
20230717,125300,1218688400,80000,80000,80000,80000,204
20230717,125200,1202368400,80100,80100,80100,80100,10
20230717,125100,1201567400,80100,80100,80100,80000,85
20230717,125000,1194759400,80100,80000,80100,80000,28
20230717,124900,1192517400,80000,80000,80000,80000,54
20230717,124800,1188197400,80000,80000,80000,80000,201
20230717,124700,1172117400,80000,80000,80000,79900,75
20230717,124600,1166118400,80000,80000,80000,80000,53
20230717,124500,1161878400,80000,80000,80000,80000,5
20230717,124400,1161478400,80000,80000,80000,80000,1
20230717,124300,1161398400,79900,79900,79900,79900,5
20230717,124200,1160998900,79900,79900,79900,79900,62
20230717,124100,1156045100,79900,80000,80000,79900,121
20230717,124000,1146377100,79900,79900,79900,79900,30
20230717,123900,1143980100,79900,79800,79900,79800,75
20230717,123800,1137989600,79900,79900,79900,79800,57
20230717,123700,1133439000,79900,79900,79900,79900,2
20230717,123600,1133279200,79800,79900,79900,79800,5
20230717,123500,1132880100,79800,79800,79800,79800,0
20230717,123400,1132880100,79800,79800,79800,79800,14
20230717,123300,1131762900,79800,79800,79800,79800,26
20230717,123200,1129688100,79800,79800,79800,79800,57
20230717,123100,1125139500,79800,79800,79800,79800,34
20230717,123000,1122426300,79900,79900,79900,79900,5
20230717,122900,1122026800,79900,79900,79900,79900,35
20230717,122800,1119230300,79900,79900,79900,79900,32
20230717,122700,1116673500,80000,80000,80000,80000,10
20230717,122600,1115873500,80000,80100,80100,80000,47
20230717,122500,1112113400,80100,80100,80100,80100,5
20230717,122400,1111712900,80100,80200,80200,80000,20
20230717,122300,1110109700,80200,80100,80200,80000,132
20230717,122200,1099531300,80100,80200,80200,80100,69
20230717,122100,1094004000,80200,80100,80200,80100,5
20230717,122000,1093603400,80200,80200,80200,80200,48
20230717,121900,1089753800,80200,80100,80200,80100,117
20230717,121800,1080381700,80000,80000,80000,80000,345
20230717,121700,1052781700,80000,80000,80000,80000,82
20230717,121600,1046221700,80000,80000,80000,80000,45
20230717,121500,1042621700,79900,79900,79900,79900,5
20230717,121400,1042222200,79900,79900,79900,79900,40
20230717,121300,1039026200,79900,79900,79900,79900,31
20230717,121200,1036549300,79900,79900,79900,79900,34
20230717,121100,1033832700,79900,79900,79900,79900,89
20230717,121000,1026721600,79900,79900,79900,79900,5
20230717,120900,1026322100,79900,79900,79900,79900,1
20230717,120800,1026242200,79900,79900,79900,79900,65
20230717,120700,1021048700,79900,79800,79900,79800,5
20230717,120600,1020649500,79800,79700,79800,79700,118
20230717,120500,1011233200,79700,79700,79700,79700,2
20230717,120400,1011073800,79700,79700,79700,79700,0
20230717,120300,1011073800,79700,79700,79700,79700,2
20230717,120200,1010914400,79700,79700,79700,79700,0
20230717,120100,1010914400,79700,79700,79700,79700,10
20230717,120000,1010117400,79800,79700,79800,79700,4
20230717,115900,1009798500,79700,79500,79700,79500,107
20230717,115800,1001273900,79600,79400,79600,79400,23
20230717,115700,999445700,79300,79300,79300,79300,0
20230717,115600,999445700,79300,79300,79300,79300,0
20230717,115500,999445700,79300,79300,79300,79300,0
20230717,115400,999445700,79300,79300,79300,79300,1
20230717,115300,999366400,79600,79600,79600,79600,0
20230717,115200,999366400,79600,79600,79600,79600,19
20230717,115100,997854000,79500,79500,79500,79500,0
20230717,115000,997854000,79500,79500,79500,79500,1
20230717,114900,997774500,79500,79500,79500,79500,49
20230717,114800,993879000,79500,79500,79500,79500,24
20230717,114700,991971000,79500,79500,79500,79500,9
20230717,114600,991255500,79500,79300,79500,79300,8
20230717,114500,990620500,79300,79300,79300,79300,1
20230717,114400,990541200,79200,79200,79200,79200,0
20230717,114300,990541200,79200,79400,79500,79200,6
20230717,114200,990064900,79400,79400,79400,79400,1
20230717,114100,989985500,79400,79400,79400,79400,72
20230717,114000,984268700,79400,79400,79400,79400,35
20230717,113900,981489700,79400,79100,79400,79100,221
20230717,113800,963964700,79100,79100,79100,79100,0
20230717,113700,963964700,79100,79100,79300,79100,39
20230717,113600,960876800,79100,79100,79100,79100,0
20230717,113500,960876800,79100,79100,79100,79100,0
20230717,113400,960876800,79100,79100,79300,79000,31
20230717,113300,958425300,79300,79200,79300,79100,673
20230717,113200,905124100,79000,79000,79100,79000,258
20230717,113100,884741400,79000,79200,79200,79000,35
20230717,113000,881973400,79200,79000,79200,79000,29
20230717,112900,879678400,79000,79000,79000,79000,4
20230717,112800,879362400,79000,79000,79000,79000,6
20230717,112700,878888400,79000,79000,79000,79000,10
20230717,112600,878098400,79000,79000,79000,79000,10
20230717,112500,877308400,79000,79000,79000,79000,453
20230717,112400,841521400,79000,79000,79000,79000,214
20230717,112300,824615400,79000,79100,79100,79000,19
20230717,112200,823114000,79100,79100,79100,79100,25
20230717,112100,821136500,79100,79100,79100,79100,30
20230717,112000,818763500,79100,79100,79100,79100,50
20230717,111900,814808500,79100,79100,79100,79100,110
20230717,111800,806107500,79100,79100,79100,79100,0
20230717,111700,806107500,79100,79100,79100,79100,0
20230717,111600,806107500,79100,79000,79100,79000,18
20230717,111500,804685300,79000,79000,79100,79000,28
20230717,111400,802473100,79100,79100,79100,79100,0
20230717,111300,802473100,79100,79200,79200,79100,13
20230717,111200,801444000,79200,79000,79200,79000,29
20230717,111100,799152800,79000,79000,79000,79000,17
20230717,111000,797809800,79000,79200,79200,79000,9
20230717,110900,797097600,79100,79100,79100,79100,20
20230717,110800,795515600,79100,79100,79100,79100,36
20230717,110700,792668000,79100,79100,79100,79100,1
20230717,110600,792588900,79100,79100,79100,79100,1
20230717,110500,792509800,79100,78900,79100,78900,47
20230717,110400,788801300,78900,78900,78900,78900,37
20230717,110300,785882000,78900,79000,79000,78900,32
20230717,110200,783357000,79000,79000,79000,79000,1
20230717,110100,783278000,79200,78900,79200,78900,23
20230717,110000,781463000,78900,79200,79200,78900,36
20230717,105900,778617500,79200,79200,79200,79200,1
20230717,105800,778538300,79200,79100,79200,79100,57
20230717,105700,774025600,79200,79100,79200,79100,40
20230717,105600,770857900,79200,79200,79200,79200,11
20230717,105500,769986700,79200,79200,79200,79100,25
20230717,105400,768006900,79200,79200,79200,79200,1
20230717,105300,767927700,79200,79000,79200,79000,195
20230717,105200,752522300,78900,78900,78900,78900,0
20230717,105100,752522300,78900,78900,78900,78800,41
20230717,105000,749287800,78800,78800,78800,78800,0
20230717,104900,749287800,78800,78900,78900,78800,208
20230717,104800,732886600,79000,79000,79000,79000,3
20230717,104700,732649600,79000,79000,79000,79000,12
20230717,104600,731701600,79000,79000,79000,79000,16
20230717,104500,730437600,79000,79000,79000,79000,13
20230717,104400,729410600,79000,78900,79000,78900,60
20230717,104300,724675600,79000,79000,79000,79000,15
20230717,104200,723490600,79000,79000,79000,79000,23
20230717,104100,721673600,79000,79000,79000,79000,168
20230717,104000,708401600,79000,79100,79100,79000,208
20230717,103900,691965600,79000,79100,79100,79000,159
20230717,103800,679393600,79100,79000,79100,79000,22
20230717,103700,677654500,79100,79100,79100,79100,22
20230717,103600,675914300,79100,79000,79100,79000,248
20230717,103500,656298900,79100,79000,79100,79000,3
20230717,103400,656061800,79000,79100,79100,79000,9
20230717,103300,655350500,79100,79100,79100,79100,8
20230717,103200,654717700,79100,79100,79100,79100,19
20230717,103100,653214800,79000,79000,79000,79000,20
20230717,103000,651634800,79000,79000,79000,79000,38
20230717,102900,648632800,79000,79000,79000,79000,8
20230717,102800,648000800,78900,78900,78900,78900,0
20230717,102700,648000800,78900,78900,78900,78900,1
20230717,102600,647921900,78900,78900,78900,78900,0
20230717,102500,647921900,78900,79000,79000,78900,60
20230717,102400,643186900,78900,79000,79000,78900,26
20230717,102300,641133000,79000,79000,79000,79000,1
20230717,102200,641054000,79100,79100,79100,79100,27
20230717,102100,638918300,79100,79000,79100,79000,24
20230717,102000,637022000,79000,78900,79000,78900,99
20230717,101900,629205000,78900,78900,78900,78900,80
20230717,101800,622893000,78900,78900,78900,78900,34
20230717,101700,620210400,78800,78800,78800,78800,8
20230717,101600,619580000,78800,78800,78800,78800,3
20230717,101500,619343600,78900,78900,78900,78900,60
20230717,101400,614609600,78800,78700,78800,78700,508
20230717,101300,574590800,78700,78700,78700,78700,100
20230717,101200,566720800,78700,78700,78700,78700,19
20230717,101100,565225500,78700,78700,78700,78700,121
20230717,101000,555702800,78800,78700,78800,78700,56
20230717,100900,551295400,78700,78700,78700,78600,93
20230717,100800,543976400,78700,78700,78700,78700,8
20230717,100700,543346800,78700,78700,78700,78700,88
20230717,100600,536421200,78700,78800,78800,78700,2
20230717,100500,536263700,78800,78700,78800,78700,54
20230717,100400,532012900,78700,78700,78700,78700,61
20230717,100300,527212200,78800,78800,78800,78800,0
20230717,100200,527212200,78800,78700,78800,78700,16
20230717,100100,525952400,78700,78800,78800,78700,165
20230717,100000,512961100,78800,78800,78800,78800,15
20230717,095900,511779100,78800,78800,78800,78800,260
20230717,095800,491291100,78800,78800,78800,78800,6
20230717,095700,490818300,78800,78800,78800,78800,20
20230717,095600,489242300,78800,78900,78900,78800,115
20230717,095500,480177000,78900,78900,78900,78900,3
20230717,095400,479940300,78900,78900,78900,78900,15
20230717,095300,478756800,78900,78800,78900,78800,21
20230717,095200,477101900,78800,78800,78800,78800,20
20230717,095100,475525900,78800,78900,79000,78800,67
20230717,095000,470242600,78900,78900,78900,78800,38
20230717,094900,467244600,78800,78800,78800,78800,15
20230717,094800,466062600,78900,78900,78900,78900,47
20230717,094700,462354300,79000,79000,79000,79000,1
20230717,094600,462275300,78900,78900,78900,78900,12
20230717,094500,461328500,78900,78900,78900,78900,21
20230717,094400,459671600,79000,78900,79000,78900,69
20230717,094300,454226900,79000,79100,79100,79000,31
20230717,094200,451777400,79100,79100,79100,79100,3
20230717,094100,451540100,78900,79100,79100,78900,31
20230717,094000,449092900,79100,78900,79100,78900,5
20230717,093900,448697800,78900,79000,79000,78900,134
20230717,093800,438124700,78900,79200,79200,78900,137
20230717,093700,427312800,79200,79200,79200,79000,64
20230717,093600,422248800,79200,79000,79200,78900,31
20230717,093500,419800000,79000,79000,79000,79000,0
20230717,093400,419800000,79000,79000,79000,79000,122
20230717,093300,410162000,79000,79000,79000,78900,52
20230717,093200,406054100,79000,78800,79000,78800,442
20230717,093100,371214300,78800,78700,78800,78700,62
20230717,093000,366330600,78700,78700,78700,78700,37
20230717,092900,363418700,78700,78700,78700,78700,46
20230717,092800,359798500,78800,78700,78800,78700,12
20230717,092700,358853800,78700,78700,78700,78700,21
20230717,092600,357201100,78700,78700,78700,78700,18
20230717,092500,355784500,78600,78700,78700,78600,18
20230717,092400,354369600,78600,78700,78700,78600,122
20230717,092300,344779800,78900,78700,78900,78700,102
20230717,092200,336752200,78600,78600,78700,78600,8
20230717,092100,336123300,78600,78700,78700,78500,74
20230717,092000,330307200,78500,78700,78700,78500,122
20230717,091900,320726400,78700,78700,78700,78700,27
20230717,091800,318601500,78700,78500,78700,78500,7
20230717,091700,318051600,78400,78500,78500,78400,133
20230717,091600,307614700,78500,78400,78500,78400,84
20230717,091500,301025000,78400,78500,78500,78400,70
20230717,091400,295530800,78500,78400,78500,78400,44
20230717,091300,292078100,78400,78500,78500,78400,157
20230717,091200,279761200,78500,78600,78600,78500,176
20230717,091100,265944000,78600,78600,78600,78400,263
20230717,091000,245294500,78700,78600,78700,78500,353
20230717,090900,217557400,78700,78700,78700,78700,300
20230717,090800,193947400,78800,79200,79200,78800,77
20230717,090700,187871600,79200,78800,79200,78800,67
20230717,090600,182584600,78800,79000,79000,78800,368
20230717,090500,153529700,79000,79100,79100,79000,501
20230717,090400,113949300,79000,79500,79500,79000,351
20230717,090300,86159400,79500,79700,79800,79500,111
20230717,090200,77325900,79800,79600,79800,79600,42
20230717,090100,73976300,79600,79900,80400,79600,527
20230717,090000,31845000,80000,80400,80400,80000,395