stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,204300,1197381385,3015,3015,3015,3015,2671
20230717,204200,1197381385,3015,3015,3015,3015,0
20230717,204100,1197381385,3015,3015,3015,3015,0
20230717,204000,1197381385,3015,3015,3015,3015,0
20230717,203900,1197381385,3015,3015,3015,3015,0
20230717,203800,1197381385,3015,3015,3015,3015,0
20230717,203700,1197381385,3015,3015,3015,3015,0
20230717,203600,1197381385,3015,3015,3015,3015,0
20230717,203500,1197381385,3015,3015,3015,3015,0
20230717,203400,1197381385,3015,3015,3015,3015,0
20230717,203300,1197381385,3015,3015,3015,3015,0
20230717,203200,1197381385,3015,3015,3015,3015,0
20230717,203100,1197381385,3015,3015,3015,3015,0
20230717,203000,1197381385,3015,3015,3015,3015,0
20230717,202900,1197381385,3015,3015,3015,3015,0
20230717,202800,1197381385,3015,3015,3015,3015,0
20230717,202700,1197381385,3015,3015,3015,3015,0
20230717,202600,1197381385,3015,3015,3015,3015,0
20230717,202500,1197381385,3015,3015,3015,3015,0
20230717,202400,1197381385,3015,3015,3015,3015,0
20230717,202300,1197381385,3015,3015,3015,3015,0
20230717,202200,1197381385,3015,3015,3015,3015,0
20230717,202100,1197381385,3015,3015,3015,3015,0
20230717,202000,1197381385,3015,3015,3015,3015,0
20230717,201900,1197381385,3015,3015,3015,3015,0
20230717,201800,1197381385,3015,3015,3015,3015,0
20230717,201700,1197381385,3015,3015,3015,3015,0
20230717,201600,1197381385,3015,3015,3015,3015,0
20230717,201500,1197381385,3015,3015,3015,3015,0
20230717,201400,1197381385,3015,3015,3015,3015,0
20230717,201300,1197381385,3015,3015,3015,3015,2671
20230717,201200,1197381385,3015,3015,3015,3015,0
20230717,201100,1197381385,3015,3015,3015,3015,0
20230717,201000,1197381385,3015,3015,3015,3015,0
20230717,200900,1197381385,3015,3015,3015,3015,0
20230717,200800,1197381385,3015,3015,3015,3015,0
20230717,200700,1197381385,3015,3015,3015,3015,0
20230717,200600,1197381385,3015,3015,3015,3015,0
20230717,200500,1197381385,3015,3015,3015,3015,0
20230717,200400,1197381385,3015,3015,3015,3015,0
20230717,200300,1197381385,3015,3015,3015,3015,0
20230717,200200,1197381385,3015,3015,3015,3015,0
20230717,200100,1197381385,3015,3015,3015,3015,0
20230717,200000,1197381385,3015,3015,3015,3015,0
20230717,195900,1197381385,3015,3015,3015,3015,0
20230717,195800,1197381385,3015,3015,3015,3015,0
20230717,195700,1197381385,3015,3015,3015,3015,0
20230717,195600,1197381385,3015,3015,3015,3015,0
20230717,195500,1197381385,3015,3015,3015,3015,0
20230717,195400,1197381385,3015,3015,3015,3015,0
20230717,195300,1197381385,3015,3015,3015,3015,0
20230717,195200,1197381385,3015,3015,3015,3015,0
20230717,195100,1197381385,3015,3015,3015,3015,0
20230717,195000,1197381385,3015,3015,3015,3015,0
20230717,194900,1197381385,3015,3015,3015,3015,0
20230717,194800,1197381385,3015,3015,3015,3015,0
20230717,194700,1197381385,3015,3015,3015,3015,0
20230717,194600,1197381385,3015,3015,3015,3015,0
20230717,194500,1197381385,3015,3015,3015,3015,0
20230717,194400,1197381385,3015,3015,3015,3015,0
20230717,194300,1197381385,3015,3015,3015,3015,2671
20230717,194200,1197381385,3015,3015,3015,3015,0
20230717,194100,1197381385,3015,3015,3015,3015,0
20230717,194000,1197381385,3015,3015,3015,3015,0
20230717,193900,1197381385,3015,3015,3015,3015,0
20230717,193800,1197381385,3015,3015,3015,3015,0
20230717,193700,1197381385,3015,3015,3015,3015,0
20230717,193600,1197381385,3015,3015,3015,3015,0
20230717,193500,1197381385,3015,3015,3015,3015,0
20230717,193400,1197381385,3015,3015,3015,3015,0
20230717,193300,1197381385,3015,3015,3015,3015,0
20230717,193200,1197381385,3015,3015,3015,3015,0
20230717,193100,1197381385,3015,3015,3015,3015,0
20230717,193000,1197381385,3015,3015,3015,3015,0
20230717,192900,1197381385,3015,3015,3015,3015,0
20230717,192800,1197381385,3015,3015,3015,3015,0
20230717,192700,1197381385,3015,3015,3015,3015,0
20230717,192600,1197381385,3015,3015,3015,3015,0
20230717,192500,1197381385,3015,3015,3015,3015,0
20230717,192400,1197381385,3015,3015,3015,3015,0
20230717,192300,1197381385,3015,3015,3015,3015,0
20230717,192200,1197381385,3015,3015,3015,3015,0
20230717,192100,1197381385,3015,3015,3015,3015,0
20230717,192000,1197381385,3015,3015,3015,3015,0
20230717,191900,1197381385,3015,3015,3015,3015,0
20230717,191800,1197381385,3015,3015,3015,3015,0
20230717,191700,1197381385,3015,3015,3015,3015,0
20230717,191600,1197381385,3015,3015,3015,3015,0
20230717,191500,1197381385,3015,3015,3015,3015,0
20230717,191400,1197381385,3015,3015,3015,3015,0
20230717,191300,1197381385,3015,3015,3015,3015,2671
20230717,191200,1197381385,3015,3015,3015,3015,0
20230717,191100,1197381385,3015,3015,3015,3015,0
20230717,191000,1197381385,3015,3015,3015,3015,0
20230717,190900,1197381385,3015,3015,3015,3015,0
20230717,190800,1197381385,3015,3015,3015,3015,0
20230717,190700,1197381385,3015,3015,3015,3015,0
20230717,190600,1197381385,3015,3015,3015,3015,0
20230717,190500,1197381385,3015,3015,3015,3015,0
20230717,190400,1197381385,3015,3015,3015,3015,0
20230717,190300,1197381385,3015,3015,3015,3015,0
20230717,190200,1197381385,3015,3015,3015,3015,0
20230717,190100,1197381385,3015,3015,3015,3015,0
20230717,190000,1197381385,3015,3015,3015,3015,0
20230717,185900,1197381385,3015,3015,3015,3015,0
20230717,185800,1197381385,3015,3015,3015,3015,0
20230717,185700,1197381385,3015,3015,3015,3015,0
20230717,185600,1197381385,3015,3015,3015,3015,0
20230717,185500,1197381385,3015,3015,3015,3015,0
20230717,185400,1197381385,3015,3015,3015,3015,0
20230717,185300,1197381385,3015,3015,3015,3015,0
20230717,185200,1197381385,3015,3015,3015,3015,0
20230717,185100,1197381385,3015,3015,3015,3015,0
20230717,185000,1197381385,3015,3015,3015,3015,0
20230717,184900,1197381385,3015,3015,3015,3015,0
20230717,184800,1197381385,3015,3015,3015,3015,0
20230717,184700,1197381385,3015,3015,3015,3015,0
20230717,184600,1197381385,3015,3015,3015,3015,0
20230717,184500,1197381385,3015,3015,3015,3015,0
20230717,184400,1197381385,3015,3015,3015,3015,0
20230717,184300,1197381385,3015,3015,3015,3015,2671
20230717,184200,1197381385,3015,3015,3015,3015,0
20230717,184100,1197381385,3015,3015,3015,3015,0
20230717,184000,1197381385,3015,3015,3015,3015,0
20230717,183900,1197381385,3015,3015,3015,3015,0
20230717,183800,1197381385,3015,3015,3015,3015,0
20230717,183700,1197381385,3015,3015,3015,3015,0
20230717,183600,1197381385,3015,3015,3015,3015,0
20230717,183500,1197381385,3015,3015,3015,3015,0
20230717,183400,1197381385,3015,3015,3015,3015,0
20230717,183300,1197381385,3015,3015,3015,3015,0
20230717,183200,1197381385,3015,3015,3015,3015,0
20230717,183100,1197381385,3015,3015,3015,3015,0
20230717,183000,1197381385,3015,3015,3015,3015,0
20230717,182900,1197381385,3015,3015,3015,3015,0
20230717,182800,1197381385,3015,3015,3015,3015,0
20230717,182700,1197381385,3015,3015,3015,3015,0
20230717,182600,1197381385,3015,3015,3015,3015,0
20230717,182500,1197381385,3015,3015,3015,3015,0
20230717,182400,1197381385,3015,3015,3015,3015,0
20230717,182300,1197381385,3015,3015,3015,3015,0
20230717,182200,1197381385,3015,3015,3015,3015,0
20230717,182100,1197381385,3015,3015,3015,3015,0
20230717,182000,1197381385,3015,3015,3015,3015,0
20230717,181900,1197381385,3015,3015,3015,3015,0
20230717,181800,1197381385,3015,3015,3015,3015,0
20230717,181700,1197381385,3015,3015,3015,3015,0
20230717,181600,1197381385,3015,3015,3015,3015,0
20230717,181500,1197381385,3015,3015,3015,3015,0
20230717,181400,1197381385,3015,3015,3015,3015,0
20230717,181300,1197381385,3015,3015,3015,3015,2671
20230717,181200,1197381385,3015,3015,3015,3015,0
20230717,181100,1197381385,3015,3015,3015,3015,0
20230717,181000,1197381385,3015,3015,3015,3015,0
20230717,180900,1197381385,3015,3015,3015,3015,0
20230717,180800,1197381385,3015,3015,3015,3015,0
20230717,180700,1197381385,3015,3015,3015,3015,0
20230717,180600,1197381385,3015,3015,3015,3015,0
20230717,180500,1197381385,3015,3015,3015,3015,0
20230717,180400,1197381385,3015,3015,3015,3015,0
20230717,180300,1197381385,3015,3015,3015,3015,0
20230717,180200,1197381385,3015,3015,3015,3015,0
20230717,180100,1197381385,3015,3015,3015,3015,0
20230717,180000,1197381385,3015,3015,3015,3015,0
20230717,175900,1197381385,3015,3015,3015,3015,0
20230717,175800,1197381385,3015,3015,3015,3015,0
20230717,175700,1197381385,3015,3015,3015,3015,0
20230717,175600,1197381385,3015,3015,3015,3015,0
20230717,175500,1197381385,3015,3015,3015,3015,0
20230717,175400,1197381385,3015,3015,3015,3015,0
20230717,175300,1197381385,3015,3015,3015,3015,0
20230717,175200,1197381385,3015,3015,3015,3015,0
20230717,175100,1197381385,3015,3015,3015,3015,0
20230717,175000,1197381385,3015,3015,3015,3015,0
20230717,174900,1197381385,3015,3015,3015,3015,0
20230717,174800,1197381385,3015,3015,3015,3015,0
20230717,174700,1197381385,3015,3015,3015,3015,0
20230717,174600,1197381385,3015,3015,3015,3015,0
20230717,174500,1197381385,3015,3015,3015,3015,0
20230717,174400,1197381385,3015,3015,3015,3015,0
20230717,174300,1197381385,3015,3015,3015,3015,2671
20230717,174200,1197381385,3015,3015,3015,3015,0
20230717,174100,1197381385,3015,3015,3015,3015,0
20230717,174000,1197381385,3015,3015,3015,3015,0
20230717,173900,1197381385,3015,3015,3015,3015,0
20230717,173800,1197381385,3015,3015,3015,3015,0
20230717,173700,1197381385,3015,3015,3015,3015,0
20230717,173600,1197381385,3015,3015,3015,3015,0
20230717,173500,1197381385,3015,3015,3015,3015,0
20230717,173400,1197381385,3015,3015,3015,3015,0
20230717,173300,1197381385,3015,3015,3015,3015,0
20230717,173200,1197381385,3015,3015,3015,3015,0
20230717,173100,1197381385,3015,3015,3015,3015,0
20230717,173000,1197381385,3015,3015,3015,3015,0
20230717,172900,1197381385,3015,3015,3015,3015,0
20230717,172800,1197381385,3015,3015,3015,3015,0
20230717,172700,1197381385,3015,3015,3015,3015,0
20230717,172600,1197381385,3015,3015,3015,3015,0
20230717,172500,1197381385,3015,3015,3015,3015,0
20230717,172400,1197381385,3015,3015,3015,3015,0
20230717,172300,1197381385,3015,3015,3015,3015,0
20230717,172200,1197381385,3015,3015,3015,3015,0
20230717,172100,1197381385,3015,3015,3015,3015,0
20230717,172000,1197381385,3015,3015,3015,3015,0
20230717,171900,1197381385,3015,3015,3015,3015,0
20230717,171800,1197381385,3015,3015,3015,3015,0
20230717,171700,1197381385,3015,3015,3015,3015,0
20230717,171600,1197381385,3015,3015,3015,3015,0
20230717,171500,1197381385,3015,3015,3015,3015,0
20230717,171400,1197381385,3015,3015,3015,3015,0
20230717,171300,1197381385,3015,3015,3015,3015,2671
20230717,171200,1197381385,3015,3015,3015,3015,0
20230717,171100,1197381385,3015,3015,3015,3015,0
20230717,171000,1197381385,3015,3015,3015,3015,0
20230717,170900,1197381385,3015,3015,3015,3015,0
20230717,170800,1197381385,3015,3015,3015,3015,0
20230717,170700,1197381385,3015,3015,3015,3015,0
20230717,170600,1197381385,3015,3015,3015,3015,0
20230717,170500,1197381385,3015,3015,3015,3015,0
20230717,170400,1197381385,3015,3015,3015,3015,0
20230717,170300,1197381385,3015,3015,3015,3015,0
20230717,170200,1197381385,3015,3015,3015,3015,0
20230717,170100,1197381385,3015,3015,3015,3015,0
20230717,170000,1197381385,3015,3015,3015,3015,0
20230717,165900,1197381385,3015,3015,3015,3015,0
20230717,165800,1197381385,3015,3015,3015,3015,0
20230717,165700,1197381385,3015,3015,3015,3015,0
20230717,165600,1197381385,3015,3015,3015,3015,0
20230717,165500,1197381385,3015,3015,3015,3015,0
20230717,165400,1197381385,3015,3015,3015,3015,0
20230717,165300,1197381385,3015,3015,3015,3015,0
20230717,165200,1197381385,3015,3015,3015,3015,0
20230717,165100,1197381385,3015,3015,3015,3015,0
20230717,165000,1197381385,3015,3015,3015,3015,0
20230717,164900,1197381385,3015,3015,3015,3015,0
20230717,164800,1197381385,3015,3015,3015,3015,0
20230717,164700,1197381385,3015,3015,3015,3015,0
20230717,164600,1197381385,3015,3015,3015,3015,0
20230717,164500,1197381385,3015,3015,3015,3015,0
20230717,164400,1197381385,3015,3015,3015,3015,0
20230717,164300,1197381385,3015,3015,3015,3015,2671
20230717,164200,1197381385,3015,3015,3015,3015,0
20230717,164100,1197381385,3015,3015,3015,3015,0
20230717,164000,1197381385,3015,3015,3015,3015,0
20230717,163900,1197381385,3015,3015,3015,3015,0
20230717,163800,1197381385,3015,3015,3015,3015,0
20230717,163700,1197381385,3015,3015,3015,3015,0
20230717,163600,1197381385,3015,3015,3015,3015,0
20230717,163500,1197381385,3015,3015,3015,3015,0
20230717,163400,1197381385,3015,3015,3015,3015,0
20230717,163300,1197381385,3015,3015,3015,3015,0
20230717,163200,1197381385,3015,3015,3015,3015,0
20230717,163100,1197381385,3015,3015,3015,3015,0
20230717,163000,1197381385,3015,3015,3015,3015,0
20230717,162900,1197381385,3015,3015,3015,3015,0
20230717,162800,1197381385,3015,3015,3015,3015,0
20230717,162700,1197381385,3015,3015,3015,3015,0
20230717,162600,1197381385,3015,3015,3015,3015,0
20230717,162500,1197381385,3015,3015,3015,3015,0
20230717,162400,1197381385,3015,3015,3015,3015,0
20230717,162300,1197381385,3015,3015,3015,3015,0
20230717,162200,1197381385,3015,3015,3015,3015,0
20230717,162100,1197381385,3015,3015,3015,3015,0
20230717,162000,1197381385,3015,3015,3015,3015,0
20230717,161900,1197381385,3015,3015,3015,3015,0
20230717,161800,1197381385,3015,3015,3015,3015,0
20230717,161700,1197381385,3015,3015,3015,3015,0
20230717,161600,1197381385,3015,3015,3015,3015,0
20230717,161500,1197381385,3015,3015,3015,3015,0
20230717,161400,1197381385,3015,3015,3015,3015,0
20230717,161300,1197381385,3015,3015,3015,3015,2671
20230717,161200,1197381385,3015,3015,3015,3015,0
20230717,161100,1197381385,3015,3015,3015,3015,0
20230717,161000,1197381385,3015,3015,3015,3015,0
20230717,160900,1197381385,3015,3015,3015,3015,0
20230717,160800,1197381385,3015,3015,3015,3015,0
20230717,160700,1197381385,3015,3015,3015,3015,0
20230717,160600,1197381385,3015,3015,3015,3015,0
20230717,160500,1197381385,3015,3015,3015,3015,0
20230717,160400,1197381385,3015,3015,3015,3015,0
20230717,160300,1197381385,3015,3015,3015,3015,0
20230717,160200,1197381385,3015,3015,3015,3015,0
20230717,160100,1197381385,3015,3015,3015,3015,0
20230717,160000,1197381385,3015,3015,3015,3015,0
20230717,155900,1197381385,3015,3015,3015,3015,0
20230717,155800,1197381385,3015,3015,3015,3015,0
20230717,155700,1197381385,3015,3015,3015,3015,0
20230717,155600,1197381385,3015,3015,3015,3015,0
20230717,155500,1197381385,3015,3015,3015,3015,0
20230717,155400,1197381385,3015,3015,3015,3015,0
20230717,155300,1197381385,3015,3015,3015,3015,0
20230717,155200,1197381385,3015,3015,3015,3015,0
20230717,155100,1197381385,3015,3015,3015,3015,0
20230717,155000,1197381385,3015,3015,3015,3015,0
20230717,154900,1197381385,3015,3015,3015,3015,0
20230717,154800,1197381385,3015,3015,3015,3015,0
20230717,154700,1197381385,3015,3015,3015,3015,0
20230717,154600,1197381385,3015,3015,3015,3015,0
20230717,154500,1197381385,3015,3015,3015,3015,0
20230717,154400,1197381385,3015,3015,3015,3015,0
20230717,154300,1197381385,3015,3015,3015,3015,2671
20230717,154200,1197381385,3015,3015,3015,3015,0
20230717,154100,1197381385,3015,3015,3015,3015,0
20230717,154000,1197381385,3015,3015,3015,3015,0
20230717,153900,1197381385,3015,3015,3015,3015,0
20230717,153800,1197381385,3015,3015,3015,3015,0
20230717,153700,1197381385,3015,3015,3015,3015,0
20230717,153600,1197381385,3015,3015,3015,3015,0
20230717,153500,1197381385,3015,3015,3015,3015,0
20230717,153400,1197381385,3015,3015,3015,3015,0
20230717,153300,1197381385,3015,3015,3015,3015,0
20230717,153200,1197381385,3015,3015,3015,3015,0
20230717,153100,1197381385,3015,3015,3015,3015,0
20230717,153000,1197381385,3015,3015,3015,3015,2671
20230717,152900,1189328320,3025,3025,3025,3025,0
20230717,152800,1189328320,3025,3025,3025,3025,0
20230717,152700,1189328320,3025,3025,3025,3025,0
20230717,152600,1189328320,3025,3025,3025,3025,0
20230717,152500,1189328320,3025,3025,3025,3025,0
20230717,152400,1189328320,3025,3025,3025,3025,0
20230717,152300,1189328320,3025,3025,3025,3025,0
20230717,152200,1189328320,3025,3025,3025,3025,0
20230717,152100,1189328320,3025,3025,3025,3025,0
20230717,152000,1189328320,3025,3025,3025,3025,0
20230717,151900,1189328320,3025,3025,3030,3020,65
20230717,151800,1189131915,3030,3030,3030,3025,692
20230717,151700,1187035815,3030,3025,3030,3025,893
20230717,151600,1184334485,3010,3010,3010,3010,1997
20230717,151500,1178323515,3010,3010,3020,3010,7634
20230717,151400,1155345145,3010,3010,3010,3010,321
20230717,151300,1154378935,3010,3015,3015,3010,69
20230717,151200,1154171145,3015,3015,3015,3015,630
20230717,151100,1152271695,3025,3025,3025,3025,0
20230717,151000,1152271695,3025,3020,3025,3020,59
20230717,150900,1152093510,3015,3015,3015,3015,409
20230717,150800,1150860375,3015,3010,3015,3010,26
20230717,150700,1150781990,3010,3010,3010,3010,803
20230717,150600,1148364960,3010,3010,3010,3010,0
20230717,150500,1148364960,3010,3010,3010,3010,384
20230717,150400,1147209120,3015,3015,3015,3010,376
20230717,150300,1146076985,3010,3010,3010,3010,3
20230717,150200,1146067955,3010,3010,3010,3010,294
20230717,150100,1145183015,3010,3010,3010,3010,604
20230717,150000,1143364975,3010,3010,3010,3010,2
20230717,145900,1143358955,3010,3015,3015,3005,6761
20230717,145800,1123033360,3015,3015,3015,3005,6777
20230717,145700,1102625435,3015,3015,3015,3010,5260
20230717,145600,1086775380,3015,3020,3020,3015,78
20230717,145500,1086540050,3020,3025,3025,3020,4373
20230717,145400,1073333520,3025,3025,3025,3025,1
20230717,145300,1073330495,3025,3025,3025,3025,0
20230717,145200,1073330495,3025,3025,3025,3025,0
20230717,145100,1073330495,3025,3020,3025,3020,260
20230717,145000,1072545245,3025,3025,3025,3025,30
20230717,144900,1072454495,3025,3025,3025,3025,0
20230717,144800,1072454495,3025,3025,3025,3025,20
20230717,144700,1072393995,3025,3025,3025,3025,37
20230717,144600,1072282070,3025,3025,3025,3025,8
20230717,144500,1072257870,3025,3025,3025,3025,2
20230717,144400,1072251820,3025,3025,3025,3025,190
20230717,144300,1071677070,3025,3030,3030,3020,1565
20230717,144200,1066942130,3030,3030,3030,3030,55
20230717,144100,1066775480,3030,3030,3030,3030,0
20230717,144000,1066775480,3030,3025,3030,3025,102
20230717,143900,1066466630,3025,3025,3025,3025,1
20230717,143800,1066463605,3025,3025,3025,3025,180
20230717,143700,1065919105,3030,3030,3030,3030,1
20230717,143600,1065916075,3030,3030,3030,3030,10
20230717,143500,1065885775,3030,3030,3030,3030,0
20230717,143400,1065885775,3030,3030,3030,3030,1026
20230717,143300,1062776995,3035,3035,3035,3035,0
20230717,143200,1062776995,3035,3035,3035,3035,0
20230717,143100,1062776995,3035,3035,3035,3035,0
20230717,143000,1062776995,3035,3030,3035,3030,91
20230717,142900,1062501260,3030,3030,3030,3030,0
20230717,142800,1062501260,3030,3030,3030,3030,164
20230717,142700,1062004340,3025,3025,3025,3025,726
20230717,142600,1059808190,3025,3025,3025,3025,943
20230717,142500,1056955615,3025,3025,3025,3025,0
20230717,142400,1056955615,3025,3025,3025,3025,205
20230717,142300,1056335490,3030,3025,3030,3025,200
20230717,142200,1055730445,3030,3030,3030,3030,100
20230717,142100,1055427445,3030,3030,3030,3030,198
20230717,142000,1054827505,3030,3030,3030,3030,141
20230717,141900,1054400275,3030,3030,3030,3030,202
20230717,141800,1053788215,3030,3030,3030,3030,0
20230717,141700,1053788215,3030,3030,3030,3030,72
20230717,141600,1053570055,3030,3030,3030,3030,0
20230717,141500,1053570055,3030,3030,3030,3030,2
20230717,141400,1053563995,3020,3015,3025,3015,810
20230717,141300,1051116775,3015,3015,3015,3015,330
20230717,141200,1050121825,3015,3015,3015,3015,107
20230717,141100,1049799220,3015,3015,3015,3015,90
20230717,141000,1049527870,3015,3015,3015,3015,0
20230717,140900,1049527870,3015,3025,3025,3015,1859
20230717,140800,1043919795,3030,3035,3035,3030,1923
20230717,140700,1038083840,3035,3035,3035,3035,0
20230717,140600,1038083840,3035,3035,3035,3035,35
20230717,140500,1037977615,3040,3040,3040,3035,783
20230717,140400,1035597905,3040,3040,3040,3040,185
20230717,140300,1035035505,3040,3040,3045,3040,134
20230717,140200,1034627595,3045,3040,3045,3040,129
20230717,140100,1034235270,3040,3040,3040,3040,7
20230717,140000,1034213990,3040,3035,3040,3035,96
20230717,135900,1033922175,3040,3040,3040,3040,103
20230717,135800,1033609055,3040,3040,3040,3040,40
20230717,135700,1033487455,3040,3040,3040,3040,0
20230717,135600,1033487455,3040,3030,3040,3030,326
20230717,135500,1032498445,3030,3035,3040,3030,505
20230717,135400,1030967625,3040,3050,3050,3040,115
20230717,135300,1030618015,3045,3045,3050,3045,3433
20230717,135200,1020152865,3045,3050,3050,3045,1144
20230717,135100,1016665215,3045,3040,3045,3040,945
20230717,135000,1013788890,3040,3025,3045,3025,6560
20230717,134900,993911215,3025,3025,3025,3025,0
20230717,134800,993911215,3025,3025,3025,3025,750
20230717,134700,991642465,3025,3015,3025,3015,548
20230717,134600,989990235,3015,3020,3020,3015,100
20230717,134500,989688520,3015,3015,3015,3015,0
20230717,134400,989688520,3015,3015,3015,3015,91
20230717,134300,989414155,3015,3015,3015,3015,200
20230717,134200,988811155,3015,3015,3015,3015,0
20230717,134100,988811155,3015,3015,3015,3015,91
20230717,134000,988536790,3015,3015,3015,3015,1
20230717,133900,988533775,3015,3015,3015,3015,24
20230717,133800,988461415,3020,3020,3020,3020,274
20230717,133700,987633935,3030,3030,3030,3030,149
20230717,133600,987182465,3030,3025,3030,3025,2
20230717,133500,987176410,3020,3020,3025,3015,998
20230717,133400,984163260,3015,3015,3015,3015,0
20230717,133300,984163260,3015,3025,3025,3015,997
20230717,133200,981153230,3020,3020,3020,3020,391
20230717,133100,979972410,3020,3020,3020,3020,537
20230717,133000,978350670,3020,3020,3020,3020,1478
20230717,132900,973887110,3020,3025,3025,3015,190
20230717,132800,973313090,3025,3025,3025,3025,199
20230717,132700,972711115,3030,3030,3030,3030,161
20230717,132600,972223285,3030,3030,3030,3030,7
20230717,132500,972202075,3030,3030,3030,3030,332
20230717,132400,971196115,3030,3030,3030,3025,1365
20230717,132300,967061170,3035,3030,3035,3025,277
20230717,132200,966222480,3035,3030,3035,3030,3128
20230717,132100,956744630,3030,3020,3030,3020,331
20230717,132000,955744500,3020,3020,3020,3020,106
20230717,131900,955424380,3020,3020,3020,3020,50
20230717,131800,955273380,3020,3015,3020,3015,45
20230717,131700,955137685,3010,3010,3010,3010,120
20230717,131600,954776485,3010,3010,3010,3010,141
20230717,131500,954352075,3010,3000,3010,3000,580
20230717,131400,952611575,3000,3005,3005,3000,1500
20230717,131300,948107130,3010,3015,3015,3010,51
20230717,131200,947953390,3005,3010,3010,3005,2120
20230717,131100,941574985,3020,3020,3020,3015,2203
20230717,131000,934927920,3025,3025,3025,3025,0
20230717,130900,934927920,3025,3025,3025,3025,468
20230717,130800,933512220,3025,3025,3025,3025,103
20230717,130700,933200645,3025,3020,3030,3020,598
20230717,130600,931392175,3020,3020,3020,3020,1431
20230717,130500,927070555,3020,3020,3020,3020,524
20230717,130400,925488075,3020,3020,3020,3020,45
20230717,130300,925352175,3020,3020,3020,3020,29
20230717,130200,925264595,3030,3020,3030,3020,301
20230717,130100,924353475,3020,3030,3030,3020,30
20230717,130000,924262675,3020,3015,3030,3015,2060
20230717,125900,918038965,3020,3030,3030,3020,2272
20230717,125800,911172925,3035,3030,3035,3030,374
20230717,125700,910037985,3035,3030,3035,3030,95
20230717,125600,909750130,3030,3025,3030,3025,1462
20230717,125500,905327565,3025,3025,3025,3025,23
20230717,125400,905257990,3025,3025,3025,3025,72
20230717,125300,905040190,3025,3020,3025,3020,209
20230717,125200,904408920,3020,3025,3025,3020,5322
20230717,125100,888335170,3025,3025,3025,3025,36
20230717,125000,888226270,3025,3025,3025,3025,848
20230717,124900,885661070,3025,3025,3025,3025,150
20230717,124800,885207320,3035,3030,3035,3030,586
20230717,124700,883431730,3030,3030,3030,3030,136
20230717,124600,883019650,3030,3030,3030,3030,1
20230717,124500,883016620,3030,3030,3030,3030,1138
20230717,124400,879568480,3025,3025,3025,3025,91
20230717,124300,879293205,3025,3030,3030,3025,829
20230717,124200,876782555,3025,3025,3025,3025,0
20230717,124100,876782555,3025,3030,3030,3025,23
20230717,124000,876712970,3030,3020,3030,3020,200
20230717,123900,876107560,3020,3020,3020,3020,0
20230717,123800,876107560,3020,3020,3020,3020,399
20230717,123700,874902580,3020,3020,3020,3020,722
20230717,123600,872722140,3025,3025,3025,3025,613
20230717,123500,870867815,3030,3030,3030,3030,0
20230717,123400,870867815,3030,3030,3030,3030,100
20230717,123300,870564815,3030,3030,3030,3030,101
20230717,123200,870258785,3030,3030,3030,3030,0
20230717,123100,870258785,3030,3025,3030,3025,31
20230717,123000,870164955,3025,3025,3025,3025,208
20230717,122900,869535755,3025,3025,3025,3025,755
20230717,122800,867251880,3025,3025,3025,3025,5
20230717,122700,867236755,3015,3015,3015,3015,0
20230717,122600,867236755,3015,3015,3015,3015,91
20230717,122500,866962390,3010,3020,3020,3010,4624
20230717,122400,853029150,3015,3020,3020,3015,1396
20230717,122300,848820205,3000,3025,3025,3000,16090
20230717,122200,800389020,3025,3025,3025,3025,0
20230717,122100,800389020,3025,3025,3025,3025,0
20230717,122000,800389020,3025,3025,3025,3025,191
20230717,121900,799811245,3025,3025,3030,3025,205
20230717,121800,799191115,3030,3030,3030,3030,441
20230717,121700,797854885,3030,3030,3030,3030,336
20230717,121600,796836805,3030,3030,3030,3030,2
20230717,121500,796830745,3030,3030,3030,3030,4
20230717,121400,796818625,3030,3030,3030,3030,0
20230717,121300,796818625,3030,3030,3030,3030,31
20230717,121200,796724695,3030,3025,3030,3025,785
20230717,121100,794350060,3025,3025,3025,3025,1221
20230717,121000,790656535,3030,3030,3030,3030,111
20230717,120900,790320205,3025,3025,3025,3025,0
20230717,120800,790320205,3025,3030,3030,3025,33
20230717,120700,790220375,3030,3030,3030,3030,1
20230717,120600,790217345,3030,3025,3030,3025,112
20230717,120500,789878540,3030,3030,3030,3020,5154
20230717,120400,774287625,3035,3035,3035,3035,258
20230717,120300,773504595,3035,3035,3035,3035,28
20230717,120200,773419615,3035,3045,3045,3025,12739
20230717,120100,734790970,3050,3050,3050,3050,1
20230717,120000,734787920,3045,3040,3050,3040,1393
20230717,115900,730546730,3040,3045,3045,3040,933
20230717,115800,727706855,3045,3055,3055,3040,6010
20230717,115700,709419640,3060,3060,3060,3060,0
20230717,115600,709419640,3060,3055,3060,3055,38
20230717,115500,709303545,3060,3060,3060,3060,1
20230717,115400,709300485,3055,3050,3055,3050,978
20230717,115300,706312745,3050,3065,3065,3050,6091
20230717,115200,687715070,3065,3065,3065,3065,653
20230717,115100,685713625,3060,3060,3060,3060,0
20230717,115000,685713625,3060,3060,3060,3060,91
20230717,114900,685435165,3060,3060,3060,3060,758
20230717,114800,683115685,3060,3060,3060,3060,5
20230717,114700,683100385,3065,3065,3065,3055,623
20230717,114600,681193960,3070,3070,3070,3070,0
20230717,114500,681193960,3070,3070,3070,3070,0
20230717,114400,681193960,3070,3055,3075,3055,5113
20230717,114300,665572240,3055,3075,3075,3055,5001
20230717,114200,650277170,3065,3070,3075,3065,1555
20230717,114100,645504185,3075,3075,3075,3075,6
20230717,114000,645485735,3075,3075,3075,3075,2
20230717,113900,645479585,3075,3075,3075,3075,1101
20230717,113800,642094010,3075,3075,3075,3075,91
20230717,113700,641814185,3075,3075,3075,3075,1
20230717,113600,641811110,3075,3075,3075,3075,1318
20230717,113500,637758260,3075,3070,3090,3070,142
20230717,113400,637322050,3070,3075,3075,3070,3034
20230717,113300,628007500,3075,3085,3085,3075,7524
20230717,113200,604859745,3080,3080,3080,3080,91
20230717,113100,604579465,3080,3080,3085,3080,1647
20230717,113000,599499020,3080,3070,3080,3070,1243
20230717,112900,595677470,3065,3070,3070,3065,541
20230717,112800,594017470,3070,3075,3075,3070,1102
20230717,112700,590632320,3075,3075,3075,3075,50
20230717,112600,590478570,3075,3080,3080,3075,671
20230717,112500,588414545,3085,3085,3085,3085,9
20230717,112400,588386780,3080,3075,3080,3075,1535
20230717,112300,583662940,3075,3075,3075,3075,1
20230717,112200,583659865,3075,3075,3075,3075,4
20230717,112100,583647565,3075,3075,3075,3075,202
20230717,112000,583026415,3080,3070,3080,3070,95
20230717,111900,582734735,3070,3075,3075,3070,1290
20230717,111800,578769720,3075,3070,3075,3070,85
20230717,111700,578508745,3070,3070,3070,3070,196
20230717,111600,577907025,3070,3075,3075,3070,251
20230717,111500,577136425,3070,3075,3075,3070,1294
20230717,111400,573157410,3070,3070,3070,3070,253
20230717,111300,572380700,3070,3070,3070,3070,17
20230717,111200,572328510,3070,3070,3070,3070,0
20230717,111100,572328510,3070,3070,3070,3065,605
20230717,111000,570474140,3075,3070,3075,3070,132
20230717,110900,570068895,3070,3065,3070,3060,662
20230717,110800,568040435,3065,3055,3065,3055,128
20230717,110700,567649025,3055,3050,3055,3050,55
20230717,110600,567481025,3050,3060,3060,3050,3470
20230717,110500,556897070,3055,3055,3055,3055,211
20230717,110400,556252465,3055,3055,3055,3055,50
20230717,110300,556099715,3055,3055,3055,3055,0
20230717,110200,556099715,3055,3055,3055,3055,791
20230717,110100,553683210,3055,3055,3055,3055,622
20230717,110000,551783000,3055,3055,3055,3055,36
20230717,105900,551673020,3060,3060,3060,3060,2284
20230717,105800,544683980,3060,3060,3060,3060,15
20230717,105700,544638080,3065,3060,3065,3060,334
20230717,105600,543616035,3060,3065,3065,3060,416
20230717,105500,542341955,3065,3065,3065,3065,0
20230717,105400,542341955,3065,3065,3065,3065,100
20230717,105300,542035455,3065,3065,3065,3065,100
20230717,105200,541728955,3065,3065,3065,3065,1
20230717,105100,541725890,3065,3065,3065,3065,1179
20230717,105000,538112255,3065,3070,3070,3065,2628
20230717,104900,530055000,3070,3065,3070,3065,176
20230717,104800,529514705,3070,3070,3070,3070,9
20230717,104700,529487075,3070,3070,3070,3070,1
20230717,104600,529484005,3070,3070,3070,3070,5
20230717,104500,529468655,3070,3070,3070,3070,2
20230717,104400,529462515,3065,3065,3065,3065,179
20230717,104300,528913880,3065,3065,3065,3065,659
20230717,104200,526894045,3065,3070,3070,3065,859
20230717,104100,524257415,3070,3060,3070,3060,603
20230717,104000,522409290,3065,3050,3065,3050,407
20230717,103900,521164060,3050,3050,3050,3050,16
20230717,103800,521115260,3050,3065,3065,3050,1430
20230717,103700,516741315,3065,3065,3065,3065,90
20230717,103600,516465465,3065,3065,3065,3065,304
20230717,103500,515533705,3065,3065,3065,3065,3
20230717,103400,515524510,3065,3065,3065,3065,300
20230717,103300,514605010,3060,3060,3060,3060,773
20230717,103200,512239630,3055,3055,3055,3055,1338
20230717,103100,508152040,3060,3060,3060,3060,1020
20230717,103000,505030840,3060,3060,3060,3060,319
20230717,102900,504054700,3060,3055,3060,3055,105
20230717,102800,503733900,3065,3065,3065,3065,20
20230717,102700,503672600,3060,3060,3060,3060,0
20230717,102600,503672600,3060,3055,3060,3050,1196
20230717,102500,500013985,3055,3055,3055,3055,108
20230717,102400,499684045,3050,3065,3065,3050,1848
20230717,102300,494043130,3065,3065,3065,3065,100
20230717,102200,493736630,3065,3075,3075,3065,1605
20230717,102100,488817270,3075,3075,3075,3075,521
20230717,102000,487215195,3060,3075,3075,3060,85
20230717,101900,486954500,3075,3075,3075,3075,7
20230717,101800,486932975,3075,3070,3075,3070,109
20230717,101700,486598310,3070,3075,3075,3060,1425
20230717,101600,482233165,3075,3080,3080,3070,1933
20230717,101500,476295950,3080,3085,3085,3080,172
20230717,101400,475765930,3080,3070,3085,3070,934
20230717,101300,472896070,3070,3065,3070,3060,10459
20230717,101200,440891020,3070,3070,3070,3070,315
20230717,101100,439923970,3065,3065,3065,3065,91
20230717,101000,439645055,3065,3065,3065,3065,0
20230717,100900,439645055,3065,3065,3065,3055,3728
20230717,100800,428250820,3050,3055,3055,3050,370
20230717,100700,427122110,3050,3065,3065,3050,814
20230717,100600,424633020,3070,3070,3070,3070,27
20230717,100500,424550130,3070,3080,3080,3070,3869
20230717,100400,412656255,3080,3075,3080,3075,383
20230717,100300,411476990,3080,3070,3080,3070,1225
20230717,100200,407710370,3070,3050,3070,3050,1301
20230717,100100,403736550,3050,3060,3060,3050,2954
20230717,100000,394717950,3060,3060,3060,3060,170
20230717,095900,394197750,3065,3065,3065,3065,199
20230717,095800,393587815,3065,3070,3070,3065,404
20230717,095700,392348965,3065,3060,3065,3060,318
20230717,095600,391374810,3060,3060,3060,3060,101
20230717,095500,391065750,3060,3060,3060,3060,1242
20230717,095400,387265230,3065,3065,3065,3065,437
20230717,095300,385925825,3060,3070,3070,3060,2
20230717,095200,385919695,3070,3060,3070,3060,54
20230717,095100,385754335,3070,3065,3070,3060,418
20230717,095000,384474325,3065,3055,3065,3055,192
20230717,094900,383887755,3055,3065,3065,3055,2412
20230717,094800,376509070,3070,3075,3075,3070,686
20230717,094700,374401345,3075,3070,3075,3070,93
20230717,094600,374115825,3070,3075,3075,3070,784
20230717,094500,371706280,3080,3070,3080,3070,1933
20230717,094400,365766300,3065,3060,3065,3060,1409
20230717,094300,361454230,3060,3070,3070,3060,228
20230717,094200,360755270,3075,3055,3075,3055,1004
20230717,094100,357676885,3065,3050,3065,3050,809
20230717,094000,355200300,3065,3060,3065,3050,33
20230717,093900,355099335,3060,3055,3060,3055,1121
20230717,093800,351669680,3055,3060,3060,3055,2330
20230717,093700,344541330,3065,3070,3070,3065,652
20230717,093600,342539950,3070,3065,3070,3065,332
20230717,093500,341522330,3060,3065,3075,3060,2398
20230717,093400,334157215,3070,3070,3075,3065,2109
20230717,093300,327689375,3070,3065,3075,3065,1553
20230717,093200,322923455,3065,3055,3070,3050,1904
20230717,093100,317094825,3050,3045,3055,3045,2773
20230717,093000,308646105,3045,3045,3045,3035,3164
20230717,092900,299016735,3045,3035,3045,3035,871
20230717,092800,296373235,3035,3045,3050,3035,3537
20230717,092700,285603120,3045,3045,3045,3035,1915
20230717,092600,279778955,3040,3035,3040,3030,993
20230717,092500,276763840,3035,3025,3035,3025,417
20230717,092400,275498335,3025,3025,3030,3025,3679
20230717,092300,264368820,3030,3030,3030,3030,0
20230717,092200,264368820,3030,3030,3030,3030,631
20230717,092100,262456890,3040,3030,3040,3030,2974
20230717,092000,253430775,3030,3030,3030,3030,1250
20230717,091900,249643275,3035,3035,3035,3035,153
20230717,091800,249178920,3045,3040,3045,3035,1885
20230717,091700,243449690,3040,3040,3040,3040,3259
20230717,091600,233542330,3030,3020,3030,3020,2019
20230717,091500,227425260,3030,3020,3030,3015,1166
20230717,091400,223901965,3025,3020,3025,3015,446
20230717,091300,222554570,3015,3015,3015,3015,401
20230717,091200,221345555,3015,3015,3025,3015,324
20230717,091100,220366940,3015,3005,3015,3005,329
20230717,091000,219375915,3005,3000,3010,3000,775
20230717,090900,217047990,3000,3000,3000,3000,411
20230717,090800,215814990,3000,2980,3000,2980,8925
20230717,090700,189083835,2980,2970,2980,2960,9365
20230717,090600,161308590,2970,2965,2975,2965,7275
20230717,090500,139728125,2975,2985,2985,2960,12055
20230717,090400,103914410,2990,2985,2990,2980,7401
20230717,090300,81820925,2980,3000,3000,2980,10198
20230717,090200,51353320,2995,3015,3015,2995,6220
20230717,090100,32668400,3015,3050,3050,3015,285
20230717,090000,31804225,3040,3005,3070,3005,10506