stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,183200,731634520,12360,12360,12360,12360,782
20230717,183100,731634520,12360,12360,12360,12360,0
20230717,183000,731634520,12360,12360,12360,12360,0
20230717,182900,731634520,12360,12360,12360,12360,0
20230717,182800,731634520,12360,12360,12360,12360,0
20230717,182700,731634520,12360,12360,12360,12360,0
20230717,182600,731634520,12360,12360,12360,12360,0
20230717,182500,731634520,12360,12360,12360,12360,0
20230717,182400,731634520,12360,12360,12360,12360,0
20230717,182300,731634520,12360,12360,12360,12360,0
20230717,182200,731634520,12360,12360,12360,12360,0
20230717,182100,731634520,12360,12360,12360,12360,0
20230717,182000,731634520,12360,12360,12360,12360,0
20230717,181900,731634520,12360,12360,12360,12360,0
20230717,181800,731634520,12360,12360,12360,12360,0
20230717,181700,731634520,12360,12360,12360,12360,0
20230717,181600,731634520,12360,12360,12360,12360,0
20230717,181500,731634520,12360,12360,12360,12360,0
20230717,181400,731634520,12360,12360,12360,12360,0
20230717,181300,731634520,12360,12360,12360,12360,0
20230717,181200,731634520,12360,12360,12360,12360,0
20230717,181100,731634520,12360,12360,12360,12360,0
20230717,181000,731634520,12360,12360,12360,12360,0
20230717,180900,731634520,12360,12360,12360,12360,0
20230717,180800,731634520,12360,12360,12360,12360,0
20230717,180700,731634520,12360,12360,12360,12360,0
20230717,180600,731634520,12360,12360,12360,12360,0
20230717,180500,731634520,12360,12360,12360,12360,0
20230717,180400,731634520,12360,12360,12360,12360,0
20230717,180300,731634520,12360,12360,12360,12360,0
20230717,180200,731634520,12360,12360,12360,12360,782
20230717,180100,731634520,12360,12360,12360,12360,0
20230717,180000,731634520,12360,12360,12360,12360,0
20230717,175900,731634520,12360,12360,12360,12360,0
20230717,175800,731634520,12360,12360,12360,12360,0
20230717,175700,731634520,12360,12360,12360,12360,0
20230717,175600,731634520,12360,12360,12360,12360,0
20230717,175500,731634520,12360,12360,12360,12360,0
20230717,175400,731634520,12360,12360,12360,12360,0
20230717,175300,731634520,12360,12360,12360,12360,0
20230717,175200,731634520,12360,12360,12360,12360,0
20230717,175100,731634520,12360,12360,12360,12360,0
20230717,175000,731634520,12360,12360,12360,12360,0
20230717,174900,731634520,12360,12360,12360,12360,0
20230717,174800,731634520,12360,12360,12360,12360,0
20230717,174700,731634520,12360,12360,12360,12360,0
20230717,174600,731634520,12360,12360,12360,12360,0
20230717,174500,731634520,12360,12360,12360,12360,0
20230717,174400,731634520,12360,12360,12360,12360,0
20230717,174300,731634520,12360,12360,12360,12360,0
20230717,174200,731634520,12360,12360,12360,12360,0
20230717,174100,731634520,12360,12360,12360,12360,0
20230717,174000,731634520,12360,12360,12360,12360,0
20230717,173900,731634520,12360,12360,12360,12360,0
20230717,173800,731634520,12360,12360,12360,12360,0
20230717,173700,731634520,12360,12360,12360,12360,0
20230717,173600,731634520,12360,12360,12360,12360,0
20230717,173500,731634520,12360,12360,12360,12360,0
20230717,173400,731634520,12360,12360,12360,12360,0
20230717,173300,731634520,12360,12360,12360,12360,0
20230717,173200,731634520,12360,12360,12360,12360,782
20230717,173100,731634520,12360,12360,12360,12360,0
20230717,173000,731634520,12360,12360,12360,12360,0
20230717,172900,731634520,12360,12360,12360,12360,0
20230717,172800,731634520,12360,12360,12360,12360,0
20230717,172700,731634520,12360,12360,12360,12360,0
20230717,172600,731634520,12360,12360,12360,12360,0
20230717,172500,731634520,12360,12360,12360,12360,0
20230717,172400,731634520,12360,12360,12360,12360,0
20230717,172300,731634520,12360,12360,12360,12360,0
20230717,172200,731634520,12360,12360,12360,12360,0
20230717,172100,731634520,12360,12360,12360,12360,0
20230717,172000,731634520,12360,12360,12360,12360,0
20230717,171900,731634520,12360,12360,12360,12360,0
20230717,171800,731634520,12360,12360,12360,12360,0
20230717,171700,731634520,12360,12360,12360,12360,0
20230717,171600,731634520,12360,12360,12360,12360,0
20230717,171500,731634520,12360,12360,12360,12360,0
20230717,171400,731634520,12360,12360,12360,12360,0
20230717,171300,731634520,12360,12360,12360,12360,0
20230717,171200,731634520,12360,12360,12360,12360,0
20230717,171100,731634520,12360,12360,12360,12360,0
20230717,171000,731634520,12360,12360,12360,12360,0
20230717,170900,731634520,12360,12360,12360,12360,0
20230717,170800,731634520,12360,12360,12360,12360,0
20230717,170700,731634520,12360,12360,12360,12360,0
20230717,170600,731634520,12360,12360,12360,12360,0
20230717,170500,731634520,12360,12360,12360,12360,0
20230717,170400,731634520,12360,12360,12360,12360,0
20230717,170300,731634520,12360,12360,12360,12360,0
20230717,170200,731634520,12360,12360,12360,12360,782
20230717,170100,731634520,12360,12360,12360,12360,0
20230717,170000,731634520,12360,12360,12360,12360,0
20230717,165900,731634520,12360,12360,12360,12360,0
20230717,165800,731634520,12360,12360,12360,12360,0
20230717,165700,731634520,12360,12360,12360,12360,0
20230717,165600,731634520,12360,12360,12360,12360,0
20230717,165500,731634520,12360,12360,12360,12360,0
20230717,165400,731634520,12360,12360,12360,12360,0
20230717,165300,731634520,12360,12360,12360,12360,0
20230717,165200,731634520,12360,12360,12360,12360,0
20230717,165100,731634520,12360,12360,12360,12360,0
20230717,165000,731634520,12360,12360,12360,12360,0
20230717,164900,731634520,12360,12360,12360,12360,0
20230717,164800,731634520,12360,12360,12360,12360,0
20230717,164700,731634520,12360,12360,12360,12360,0
20230717,164600,731634520,12360,12360,12360,12360,0
20230717,164500,731634520,12360,12360,12360,12360,0
20230717,164400,731634520,12360,12360,12360,12360,0
20230717,164300,731634520,12360,12360,12360,12360,0
20230717,164200,731634520,12360,12360,12360,12360,0
20230717,164100,731634520,12360,12360,12360,12360,0
20230717,164000,731634520,12360,12360,12360,12360,0
20230717,163900,731634520,12360,12360,12360,12360,0
20230717,163800,731634520,12360,12360,12360,12360,0
20230717,163700,731634520,12360,12360,12360,12360,0
20230717,163600,731634520,12360,12360,12360,12360,0
20230717,163500,731634520,12360,12360,12360,12360,0
20230717,163400,731634520,12360,12360,12360,12360,0
20230717,163300,731634520,12360,12360,12360,12360,0
20230717,163200,731634520,12360,12360,12360,12360,782
20230717,163100,731634520,12360,12360,12360,12360,0
20230717,163000,731634520,12360,12360,12360,12360,0
20230717,162900,731634520,12360,12360,12360,12360,0
20230717,162800,731634520,12360,12360,12360,12360,0
20230717,162700,731634520,12360,12360,12360,12360,0
20230717,162600,731634520,12360,12360,12360,12360,0
20230717,162500,731634520,12360,12360,12360,12360,0
20230717,162400,731634520,12360,12360,12360,12360,0
20230717,162300,731634520,12360,12360,12360,12360,0
20230717,162200,731634520,12360,12360,12360,12360,0
20230717,162100,731634520,12360,12360,12360,12360,0
20230717,162000,731634520,12360,12360,12360,12360,0
20230717,161900,731634520,12360,12360,12360,12360,0
20230717,161800,731634520,12360,12360,12360,12360,0
20230717,161700,731634520,12360,12360,12360,12360,0
20230717,161600,731634520,12360,12360,12360,12360,0
20230717,161500,731634520,12360,12360,12360,12360,0
20230717,161400,731634520,12360,12360,12360,12360,0
20230717,161300,731634520,12360,12360,12360,12360,0
20230717,161200,731634520,12360,12360,12360,12360,0
20230717,161100,731634520,12360,12360,12360,12360,0
20230717,161000,731634520,12360,12360,12360,12360,0
20230717,160900,731634520,12360,12360,12360,12360,0
20230717,160800,731634520,12360,12360,12360,12360,0
20230717,160700,731634520,12360,12360,12360,12360,0
20230717,160600,731634520,12360,12360,12360,12360,0
20230717,160500,731634520,12360,12360,12360,12360,0
20230717,160400,731634520,12360,12360,12360,12360,0
20230717,160300,731634520,12360,12360,12360,12360,0
20230717,160200,731634520,12360,12360,12360,12360,782
20230717,160100,731634520,12360,12360,12360,12360,0
20230717,160000,731634520,12360,12360,12360,12360,0
20230717,155900,731634520,12360,12360,12360,12360,0
20230717,155800,731634520,12360,12360,12360,12360,0
20230717,155700,731634520,12360,12360,12360,12360,0
20230717,155600,731634520,12360,12360,12360,12360,0
20230717,155500,731634520,12360,12360,12360,12360,0
20230717,155400,731634520,12360,12360,12360,12360,0
20230717,155300,731634520,12360,12360,12360,12360,0
20230717,155200,731634520,12360,12360,12360,12360,0
20230717,155100,731634520,12360,12360,12360,12360,0
20230717,155000,731634520,12360,12360,12360,12360,0
20230717,154900,731634520,12360,12360,12360,12360,0
20230717,154800,731634520,12360,12360,12360,12360,0
20230717,154700,731634520,12360,12360,12360,12360,0
20230717,154600,731634520,12360,12360,12360,12360,0
20230717,154500,731634520,12360,12360,12360,12360,0
20230717,154400,731634520,12360,12360,12360,12360,0
20230717,154300,731634520,12360,12360,12360,12360,0
20230717,154200,731634520,12360,12360,12360,12360,0
20230717,154100,731634520,12360,12360,12360,12360,0
20230717,154000,731634520,12360,12360,12360,12360,0
20230717,153900,731634520,12360,12360,12360,12360,0
20230717,153800,731634520,12360,12360,12360,12360,0
20230717,153700,731634520,12360,12360,12360,12360,0
20230717,153600,731634520,12360,12360,12360,12360,0
20230717,153500,731634520,12360,12360,12360,12360,0
20230717,153400,731634520,12360,12360,12360,12360,0
20230717,153300,731634520,12360,12360,12360,12360,0
20230717,153200,731634520,12360,12360,12360,12360,782
20230717,153100,731634520,12360,12360,12360,12360,0
20230717,153000,731634520,12360,12360,12360,12360,782
20230717,152900,721969000,12370,12370,12370,12370,0
20230717,152800,721969000,12370,12370,12370,12370,0
20230717,152700,721969000,12370,12370,12370,12370,0
20230717,152600,721969000,12370,12370,12370,12370,0
20230717,152500,721969000,12370,12370,12370,12370,0
20230717,152400,721969000,12370,12370,12370,12370,0
20230717,152300,721969000,12370,12370,12370,12370,0
20230717,152200,721969000,12370,12370,12370,12370,0
20230717,152100,721969000,12370,12370,12370,12370,0
20230717,152000,721969000,12370,12370,12370,12370,0
20230717,151900,721969000,12370,12330,12370,12330,355
20230717,151800,717587810,12330,12360,12360,12330,1086
20230717,151700,704182160,12360,12370,12370,12360,45
20230717,151600,703625950,12360,12360,12360,12360,141
20230717,151500,701883190,12370,12370,12370,12370,0
20230717,151400,701883190,12370,12370,12380,12370,42
20230717,151300,701363640,12380,12380,12380,12380,133
20230717,151200,699717100,12380,12380,12380,12380,5
20230717,151100,699655200,12370,12390,12390,12370,1016
20230717,151000,687087100,12380,12370,12380,12370,181
20230717,150900,684846520,12380,12380,12380,12380,0
20230717,150800,684846520,12380,12380,12390,12380,302
20230717,150700,681107750,12350,12350,12350,12350,0
20230717,150600,681107750,12350,12380,12380,12350,186
20230717,150500,678808550,12380,12380,12380,12380,49
20230717,150400,678201930,12390,12390,12390,12390,0
20230717,150300,678201930,12390,12390,12390,12390,1
20230717,150200,678189540,12390,12380,12390,12360,257
20230717,150100,675010100,12390,12380,12390,12380,195
20230717,150000,672595930,12380,12360,12380,12360,101
20230717,145900,671347550,12380,12380,12380,12380,0
20230717,145800,671347550,12380,12360,12380,12360,31
20230717,145700,670964370,12380,12380,12380,12380,101
20230717,145600,669713990,12380,12380,12380,12380,0
20230717,145500,669713990,12380,12380,12380,12380,1
20230717,145400,669701610,12370,12370,12370,12370,0
20230717,145300,669701610,12370,12370,12370,12370,170
20230717,145200,667598710,12360,12350,12360,12350,117
20230717,145100,666153680,12340,12340,12340,12340,0
20230717,145000,666153680,12340,12340,12340,12340,20
20230717,144900,665906880,12340,12340,12340,12340,0
20230717,144800,665906880,12340,12350,12350,12340,32
20230717,144700,665511880,12350,12350,12350,12350,25
20230717,144600,665203130,12350,12350,12350,12350,20
20230717,144500,664956130,12360,12360,12360,12360,0
20230717,144400,664956130,12360,12360,12360,12360,1
20230717,144300,664943770,12350,12350,12350,12350,69
20230717,144200,664091620,12360,12340,12360,12340,40
20230717,144100,663597670,12330,12340,12340,12330,17
20230717,144000,663387990,12340,12340,12340,12340,52
20230717,143900,662746310,12350,12350,12350,12350,0
20230717,143800,662746310,12350,12350,12350,12350,8
20230717,143700,662647510,12350,12350,12350,12350,10
20230717,143600,662524010,12370,12360,12370,12360,97
20230717,143500,661324360,12360,12340,12360,12340,75
20230717,143400,660397960,12340,12340,12340,12340,41
20230717,143300,659892020,12340,12340,12340,12340,4
20230717,143200,659842660,12340,12340,12340,12340,82
20230717,143100,658830780,12340,12340,12340,12330,82
20230717,143000,657818910,12340,12340,12340,12340,12
20230717,142900,657670830,12340,12340,12340,12340,115
20230717,142800,656251730,12340,12340,12340,12340,10
20230717,142700,656128330,12360,12360,12360,12360,20
20230717,142600,655881130,12380,12350,12380,12320,762
20230717,142500,646489330,12350,12350,12350,12350,1
20230717,142400,646476980,12350,12390,12390,12350,18
20230717,142300,646254000,12380,12380,12380,12380,0
20230717,142200,646254000,12380,12380,12380,12380,0
20230717,142100,646254000,12380,12380,12380,12380,198
20230717,142000,643802760,12380,12380,12380,12380,12
20230717,141900,643654200,12380,12380,12380,12380,1
20230717,141800,643641820,12390,12380,12390,12380,102
20230717,141700,642378060,12390,12390,12390,12390,3
20230717,141600,642340890,12390,12390,12390,12390,2
20230717,141500,642316110,12380,12370,12380,12370,332
20230717,141400,638206570,12340,12350,12360,12340,212
20230717,141300,635587970,12340,12370,12370,12340,267
20230717,141200,632286410,12370,12360,12370,12360,143
20230717,141100,630518710,12360,12360,12360,12360,0
20230717,141000,630518710,12360,12360,12360,12360,0
20230717,140900,630518710,12360,12360,12360,12360,0
20230717,140800,630518710,12360,12350,12360,12350,75
20230717,140700,629592180,12360,12360,12360,12360,0
20230717,140600,629592180,12360,12350,12360,12350,259
20230717,140500,626391750,12350,12310,12350,12310,996
20230717,140400,614111770,12300,12300,12300,12300,5281
20230717,140300,549155470,12300,12290,12300,12290,180
20230717,140200,546942270,12300,12300,12300,12300,0
20230717,140100,546942270,12300,12300,12300,12300,8
20230717,140000,546843870,12290,12270,12290,12260,70
20230717,135900,545983830,12260,12260,12260,12260,50
20230717,135800,545370830,12290,12260,12290,12260,16
20230717,135700,545174370,12260,12260,12260,12260,4
20230717,135600,545125330,12260,12260,12260,12260,2
20230717,135500,545100810,12260,12260,12260,12260,0
20230717,135400,545100810,12260,12280,12280,12260,84
20230717,135300,544070150,12270,12260,12270,12260,93
20230717,135200,542929920,12270,12270,12270,12270,17
20230717,135100,542721330,12280,12280,12280,12280,0
20230717,135000,542721330,12280,12280,12280,12280,0
20230717,134900,542721330,12280,12280,12280,12280,0
20230717,134800,542721330,12280,12280,12280,12280,1
20230717,134700,542709050,12270,12270,12270,12270,0
20230717,134600,542709050,12270,12280,12290,12270,7
20230717,134500,542623100,12280,12270,12280,12270,3
20230717,134400,542586270,12290,12290,12290,12290,0
20230717,134300,542586270,12290,12280,12290,12280,10
20230717,134200,542463460,12280,12280,12290,12280,33
20230717,134100,542058210,12270,12270,12270,12270,0
20230717,134000,542058210,12270,12270,12270,12270,2
20230717,133900,542033670,12280,12280,12280,12280,0
20230717,133800,542033670,12280,12280,12280,12280,1
20230717,133700,542021390,12280,12280,12280,12280,0
20230717,133600,542021390,12280,12280,12280,12280,2
20230717,133500,541996830,12260,12260,12260,12260,120
20230717,133400,540525630,12280,12280,12280,12280,12
20230717,133300,540378270,12280,12280,12280,12280,0
20230717,133200,540378270,12280,12280,12280,12280,0
20230717,133100,540378270,12280,12280,12280,12280,0
20230717,133000,540378270,12280,12280,12280,12280,0
20230717,132900,540378270,12280,12280,12280,12280,0
20230717,132800,540378270,12280,12280,12280,12280,0
20230717,132700,540378270,12280,12280,12280,12280,0
20230717,132600,540378270,12280,12280,12280,12280,0
20230717,132500,540378270,12280,12280,12280,12280,0
20230717,132400,540378270,12280,12280,12280,12280,0
20230717,132300,540378270,12280,12270,12280,12270,65
20230717,132200,539580380,12270,12270,12270,12270,0
20230717,132100,539580380,12270,12270,12270,12270,0
20230717,132000,539580380,12270,12260,12270,12260,228
20230717,131900,536783390,12250,12250,12250,12250,179
20230717,131800,534590640,12260,12260,12260,12260,0
20230717,131700,534590640,12260,12260,12260,12260,80
20230717,131600,533609840,12240,12240,12260,12230,667
20230717,131500,525449510,12250,12220,12250,12220,156
20230717,131400,523540300,12220,12220,12220,12220,29
20230717,131300,523185920,12220,12230,12230,12220,342
20230717,131200,519006620,12240,12240,12240,12210,341
20230717,131100,514839740,12250,12230,12250,12220,174
20230717,131000,512713180,12230,12250,12250,12230,288
20230717,130900,509190230,12250,12250,12250,12250,0
20230717,130800,509190230,12250,12250,12250,12250,0
20230717,130700,509190230,12250,12250,12250,12250,40
20230717,130600,508700230,12260,12260,12260,12260,5
20230717,130500,508638930,12260,12260,12260,12260,6
20230717,130400,508565370,12260,12220,12260,12210,318
20230717,130300,504680430,12210,12250,12250,12210,895
20230717,130200,493739530,12250,12250,12250,12250,94
20230717,130100,492588030,12260,12250,12260,12250,553
20230717,130000,485812730,12250,12250,12250,12250,59
20230717,125900,485089980,12250,12250,12250,12250,61
20230717,125800,484342730,12250,12250,12250,12250,33
20230717,125700,483938480,12250,12250,12250,12250,20
20230717,125600,483693480,12250,12270,12270,12250,400
20230717,125500,478790670,12250,12250,12250,12250,0
20230717,125400,478790670,12250,12250,12250,12250,0
20230717,125300,478790670,12250,12250,12250,12250,0
20230717,125200,478790670,12250,12290,12290,12250,258
20230717,125100,475629030,12300,12300,12300,12300,0
20230717,125000,475629030,12300,12300,12300,12300,0
20230717,124900,475629030,12300,12260,12300,12260,362
20230717,124800,471190790,12270,12270,12270,12270,145
20230717,124700,469411640,12280,12290,12290,12280,140
20230717,124600,467692200,12300,12300,12300,12300,0
20230717,124500,467692200,12300,12300,12300,12300,11
20230717,124400,467556900,12300,12300,12300,12300,0
20230717,124300,467556900,12300,12300,12300,12300,9
20230717,124200,467446200,12300,12300,12300,12300,0
20230717,124100,467446200,12300,12300,12300,12300,0
20230717,124000,467446200,12300,12300,12300,12300,0
20230717,123900,467446200,12300,12300,12300,12300,0
20230717,123800,467446200,12300,12300,12300,12300,105
20230717,123700,466154700,12310,12310,12310,12310,0
20230717,123600,466154700,12310,12310,12310,12310,55
20230717,123500,465477650,12310,12310,12310,12310,0
20230717,123400,465477650,12310,12310,12310,12310,0
20230717,123300,465477650,12310,12310,12310,12310,100
20230717,123200,464246650,12310,12310,12310,12310,0
20230717,123100,464246650,12310,12310,12310,12310,0
20230717,123000,464246650,12310,12310,12310,12310,20
20230717,122900,464000450,12310,12310,12310,12310,0
20230717,122800,464000450,12310,12310,12310,12310,0
20230717,122700,464000450,12310,12310,12310,12310,0
20230717,122600,464000450,12310,12310,12310,12310,27
20230717,122500,463668080,12310,12310,12310,12310,0
20230717,122400,463668080,12310,12310,12310,12310,0
20230717,122300,463668080,12310,12310,12310,12310,0
20230717,122200,463668080,12310,12310,12310,12310,0
20230717,122100,463668080,12310,12310,12310,12310,0
20230717,122000,463668080,12310,12310,12310,12310,1
20230717,121900,463655770,12320,12320,12320,12320,0
20230717,121800,463655770,12320,12320,12320,12320,0
20230717,121700,463655770,12320,12320,12320,12320,0
20230717,121600,463655770,12320,12320,12320,12320,0
20230717,121500,463655770,12320,12320,12320,12320,0
20230717,121400,463655770,12320,12320,12320,12320,1
20230717,121300,463643450,12300,12300,12300,12300,0
20230717,121200,463643450,12300,12300,12300,12300,6
20230717,121100,463569650,12300,12300,12300,12300,4
20230717,121000,463520450,12300,12300,12300,12300,0
20230717,120900,463520450,12300,12300,12300,12300,0
20230717,120800,463520450,12300,12300,12300,12300,1
20230717,120700,463508150,12320,12320,12320,12320,0
20230717,120600,463508150,12320,12320,12320,12320,1
20230717,120500,463495830,12320,12320,12320,12320,0
20230717,120400,463495830,12320,12320,12320,12320,0
20230717,120300,463495830,12320,12320,12320,12320,0
20230717,120200,463495830,12320,12320,12320,12320,1
20230717,120100,463483510,12330,12330,12330,12330,0
20230717,120000,463483510,12330,12330,12330,12330,0
20230717,115900,463483510,12330,12330,12330,12330,0
20230717,115800,463483510,12330,12330,12330,12330,0
20230717,115700,463483510,12330,12300,12330,12300,3621
20230717,115600,418881790,12300,12300,12300,12300,0
20230717,115500,418881790,12300,12300,12300,12300,0
20230717,115400,418881790,12300,12300,12300,12300,148
20230717,115300,417061390,12310,12310,12310,12310,0
20230717,115200,417061390,12310,12310,12310,12310,2
20230717,115100,417036770,12310,12310,12310,12310,0
20230717,115000,417036770,12310,12280,12310,12280,46
20230717,114900,416471710,12270,12300,12310,12270,45
20230717,114800,415918410,12300,12300,12300,12300,0
20230717,114700,415918410,12300,12310,12310,12300,270
20230717,114600,412597210,12310,12310,12310,12300,270
20230717,114500,409275510,12310,12310,12310,12310,50
20230717,114400,408660010,12310,12310,12310,12310,208
20230717,114300,406099530,12320,12320,12320,12320,23
20230717,114200,405816170,12310,12310,12310,12310,0
20230717,114100,405816170,12310,12310,12310,12310,0
20230717,114000,405816170,12310,12300,12310,12300,1476
20230717,113900,387655520,12290,12280,12290,12280,264
20230717,113800,384411560,12240,12240,12240,12240,0
20230717,113700,384411560,12240,12280,12280,12240,432
20230717,113600,379112490,12290,12290,12290,12290,4
20230717,113500,379063330,12290,12290,12290,12290,75
20230717,113400,378141580,12290,12290,12290,12290,20
20230717,113300,377895780,12280,12280,12280,12280,100
20230717,113200,376667780,12290,12290,12290,12290,11
20230717,113100,376532590,12290,12290,12290,12290,0
20230717,113000,376532590,12290,12290,12290,12290,300
20230717,112900,372845590,12290,12290,12290,12290,0
20230717,112800,372845590,12290,12290,12290,12290,1
20230717,112700,372833300,12290,12290,12290,12290,0
20230717,112600,372833300,12290,12290,12290,12290,0
20230717,112500,372833300,12290,12290,12290,12290,1
20230717,112400,372821010,12290,12290,12290,12290,0
20230717,112300,372821010,12290,12290,12290,12290,0
20230717,112200,372821010,12290,12290,12290,12290,0
20230717,112100,372821010,12290,12290,12290,12290,0
20230717,112000,372821010,12290,12290,12290,12290,18
20230717,111900,372599790,12270,12270,12270,12270,0
20230717,111800,372599790,12270,12270,12270,12270,0
20230717,111700,372599790,12270,12270,12270,12270,538
20230717,111600,365998530,12270,12270,12270,12270,0
20230717,111500,365998530,12270,12260,12270,12260,67
20230717,111400,365176710,12260,12260,12260,12260,0
20230717,111300,365176710,12260,12260,12260,12260,0
20230717,111200,365176710,12260,12260,12260,12260,6
20230717,111100,365103150,12250,12250,12250,12250,0
20230717,111000,365103150,12250,12250,12250,12250,0
20230717,110900,365103150,12250,12250,12250,12250,159
20230717,110800,363155400,12250,12260,12260,12250,401
20230717,110700,358242640,12270,12270,12270,12270,0
20230717,110600,358242640,12270,12270,12270,12270,0
20230717,110500,358242640,12270,12270,12270,12270,356
20230717,110400,353874520,12290,12290,12290,12290,5
20230717,110300,353813070,12300,12300,12300,12300,0
20230717,110200,353813070,12300,12300,12300,12300,0
20230717,110100,353813070,12300,12290,12300,12290,25
20230717,110000,353505720,12300,12300,12300,12300,1
20230717,105900,353493420,12290,12290,12290,12290,0
20230717,105800,353493420,12290,12270,12290,12270,354
20230717,105700,349144480,12270,12270,12270,12270,0
20230717,105600,349144480,12270,12270,12270,12270,0
20230717,105500,349144480,12270,12270,12270,12270,10
20230717,105400,349021780,12280,12280,12280,12280,3
20230717,105300,348984940,12290,12280,12290,12280,11
20230717,105200,348849780,12290,12290,12290,12290,8
20230717,105100,348751460,12290,12280,12290,12280,501
20230717,105000,342594210,12280,12280,12280,12280,139
20230717,104900,340887290,12270,12270,12270,12270,0
20230717,104800,340887290,12270,12270,12270,12270,31
20230717,104700,340506920,12270,12270,12270,12270,50
20230717,104600,339893420,12270,12250,12270,12240,56
20230717,104500,339206860,12250,12230,12250,12230,282
20230717,104400,335755570,12220,12220,12220,12210,1123
20230717,104300,322040970,12220,12240,12240,12220,120
20230717,104200,320574490,12240,12230,12240,12210,477
20230717,104100,314744200,12240,12240,12240,12240,79
20230717,104000,313777240,12250,12260,12260,12250,72
20230717,103900,312895140,12270,12270,12270,12270,5
20230717,103800,312833790,12270,12270,12270,12270,50
20230717,103700,312220290,12270,12270,12270,12270,1
20230717,103600,312208020,12230,12270,12270,12230,490
20230717,103500,306209090,12270,12270,12270,12270,1
20230717,103400,306196820,12280,12260,12280,12250,505
20230717,103300,300004300,12270,12270,12270,12270,50
20230717,103200,299390800,12270,12260,12270,12260,2
20230717,103100,299366270,12260,12260,12260,12260,1
20230717,103000,299354010,12260,12260,12260,12260,0
20230717,102900,299354010,12260,12260,12260,12260,118
20230717,102800,297907330,12270,12270,12280,12270,115
20230717,102700,296496270,12250,12250,12250,12250,58
20230717,102600,295785770,12250,12270,12270,12230,1208
20230717,102500,280991570,12270,12270,12270,12260,92
20230717,102400,279862740,12270,12280,12290,12270,484
20230717,102300,273915760,12290,12290,12290,12290,1
20230717,102200,273903470,12290,12300,12300,12290,309
20230717,102100,270102780,12300,12300,12300,12300,0
20230717,102000,270102780,12300,12300,12300,12300,0
20230717,101900,270102780,12300,12300,12300,12300,0
20230717,101800,270102780,12300,12300,12300,12300,0
20230717,101700,270102780,12300,12290,12300,12290,61
20230717,101600,269353080,12300,12290,12300,12290,30
20230717,101500,268984370,12300,12300,12300,12300,2
20230717,101400,268959770,12290,12290,12290,12290,98
20230717,101300,267755350,12290,12270,12290,12270,287
20230717,101200,264229740,12270,12260,12270,12260,109
20230717,101100,262892360,12270,12270,12270,12270,0
20230717,101000,262892360,12270,12260,12270,12250,202
20230717,100900,260416820,12260,12250,12260,12250,874
20230717,100800,249703980,12250,12250,12250,12250,18
20230717,100700,249483480,12250,12250,12250,12250,206
20230717,100600,246959980,12260,12260,12260,12260,0
20230717,100500,246959980,12260,12260,12260,12260,0
20230717,100400,246959980,12260,12260,12260,12260,2
20230717,100300,246935460,12250,12250,12250,12250,360
20230717,100200,242525460,12260,12260,12260,12260,0
20230717,100100,242525460,12260,12260,12260,12260,4
20230717,100000,242476420,12260,12250,12260,12250,5
20230717,095900,242415160,12240,12250,12250,12240,392
20230717,095800,237615660,12250,12250,12250,12240,453
20230717,095700,232066980,12250,12250,12260,12250,131
20230717,095600,230462220,12250,12260,12260,12250,39
20230717,095500,229984100,12260,12270,12270,12260,203
20230717,095400,227494940,12290,12290,12290,12290,0
20230717,095300,227494940,12290,12290,12300,12290,70
20230717,095200,226634620,12290,12280,12290,12280,3
20230717,095100,226597760,12280,12280,12280,12280,0
20230717,095000,226597760,12280,12290,12290,12280,3
20230717,094900,226560910,12250,12260,12260,12250,227
20230717,094800,223778760,12260,12260,12260,12260,0
20230717,094700,223778760,12260,12270,12270,12260,66
20230717,094600,222969580,12270,12270,12270,12270,50
20230717,094500,222356080,12300,12290,12300,12290,39
20230717,094400,221876750,12300,12300,12300,12300,0
20230717,094300,221876750,12300,12290,12300,12290,16
20230717,094200,221679980,12290,12260,12290,12260,435
20230717,094100,216340600,12260,12240,12260,12240,102
20230717,094000,215090260,12240,12240,12240,12230,171
20230717,093900,212997780,12240,12260,12260,12240,56
20230717,093800,212312240,12230,12250,12250,12220,634
20230717,093700,204553490,12260,12260,12260,12260,9
20230717,093600,204443150,12280,12280,12280,12240,1020
20230717,093500,191949440,12250,12270,12270,12240,1015
20230717,093400,179520850,12260,12290,12290,12240,1595
20230717,093300,159974710,12290,12290,12290,12290,0
20230717,093200,159974710,12290,12290,12290,12290,45
20230717,093100,159421660,12290,12290,12290,12290,6
20230717,093000,159347920,12290,12290,12290,12290,9
20230717,092900,159237310,12290,12310,12310,12290,273
20230717,092800,155879720,12320,12320,12320,12320,18
20230717,092700,155657960,12350,12350,12350,12350,0
20230717,092600,155657960,12350,12350,12350,12350,0
20230717,092500,155657960,12350,12270,12350,12270,1866
20230717,092400,132709920,12270,12260,12270,12250,101
20230717,092300,131472600,12250,12260,12260,12250,14
20230717,092200,131301050,12270,12240,12270,12240,6
20230717,092100,131227580,12250,12280,12280,12250,442
20230717,092000,125808390,12280,12280,12280,12280,152
20230717,091900,123941830,12290,12320,12320,12290,171
20230717,091800,121839450,12300,12300,12300,12300,686
20230717,091700,113401650,12300,12300,12330,12300,444
20230717,091600,107939580,12330,12320,12340,12320,31
20230717,091500,107557210,12320,12320,12320,12320,0
20230717,091400,107557210,12320,12260,12320,12260,1310
20230717,091300,91473610,12270,12260,12280,12260,551
20230717,091200,84715050,12250,12240,12250,12240,8
20230717,091100,84617120,12260,12260,12260,12230,53
20230717,091000,83968760,12270,12270,12270,12270,3
20230717,090900,83931950,12200,12280,12280,12200,2026
20230717,090800,59172740,12290,12300,12360,12290,59
20230717,090700,58447040,12320,12360,12360,12280,708
20230717,090600,49735390,12310,12370,12370,12300,647
20230717,090500,41764380,12380,12390,12390,12380,28
20230717,090400,41417580,12430,12430,12430,12390,251
20230717,090300,38299030,12430,12430,12430,12400,132
20230717,090200,36659280,12450,12440,12450,12440,600
20230717,090100,29194280,12470,12430,12470,12430,199
20230717,090000,26714950,12420,12480,12480,12420,1857