stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,184800,2598861580,2095,2095,2095,2095,96050
20230717,184700,2598861580,2095,2095,2095,2095,0
20230717,184600,2598861580,2095,2095,2095,2095,0
20230717,184500,2598861580,2095,2095,2095,2095,0
20230717,184400,2598861580,2095,2095,2095,2095,0
20230717,184300,2598861580,2095,2095,2095,2095,0
20230717,184200,2598861580,2095,2095,2095,2095,0
20230717,184100,2598861580,2095,2095,2095,2095,0
20230717,184000,2598861580,2095,2095,2095,2095,0
20230717,183900,2598861580,2095,2095,2095,2095,0
20230717,183800,2598861580,2095,2095,2095,2095,0
20230717,183700,2598861580,2095,2095,2095,2095,0
20230717,183600,2598861580,2095,2095,2095,2095,0
20230717,183500,2598861580,2095,2095,2095,2095,0
20230717,183400,2598861580,2095,2095,2095,2095,0
20230717,183300,2598861580,2095,2095,2095,2095,0
20230717,183200,2598861580,2095,2095,2095,2095,0
20230717,183100,2598861580,2095,2095,2095,2095,0
20230717,183000,2598861580,2095,2095,2095,2095,0
20230717,182900,2598861580,2095,2095,2095,2095,0
20230717,182800,2598861580,2095,2095,2095,2095,0
20230717,182700,2598861580,2095,2095,2095,2095,0
20230717,182600,2598861580,2095,2095,2095,2095,0
20230717,182500,2598861580,2095,2095,2095,2095,0
20230717,182400,2598861580,2095,2095,2095,2095,0
20230717,182300,2598861580,2095,2095,2095,2095,0
20230717,182200,2598861580,2095,2095,2095,2095,0
20230717,182100,2598861580,2095,2095,2095,2095,0
20230717,182000,2598861580,2095,2095,2095,2095,0
20230717,181900,2598861580,2095,2095,2095,2095,0
20230717,181800,2598861580,2095,2095,2095,2095,96050
20230717,181700,2598861580,2095,2095,2095,2095,0
20230717,181600,2598861580,2095,2095,2095,2095,0
20230717,181500,2598861580,2095,2095,2095,2095,0
20230717,181400,2598861580,2095,2095,2095,2095,0
20230717,181300,2598861580,2095,2095,2095,2095,0
20230717,181200,2598861580,2095,2095,2095,2095,0
20230717,181100,2598861580,2095,2095,2095,2095,0
20230717,181000,2598861580,2095,2095,2095,2095,0
20230717,180900,2598861580,2095,2095,2095,2095,0
20230717,180800,2598861580,2095,2095,2095,2095,0
20230717,180700,2598861580,2095,2095,2095,2095,0
20230717,180600,2598861580,2095,2095,2095,2095,0
20230717,180500,2598861580,2095,2095,2095,2095,0
20230717,180400,2598861580,2095,2095,2095,2095,0
20230717,180300,2598861580,2095,2095,2095,2095,0
20230717,180200,2598861580,2095,2095,2095,2095,0
20230717,180100,2598861580,2095,2095,2095,2095,0
20230717,180000,2598861580,2095,2095,2095,2095,0
20230717,175900,2598861580,2095,2095,2095,2095,0
20230717,175800,2598861580,2095,2095,2095,2095,0
20230717,175700,2598861580,2095,2095,2095,2095,0
20230717,175600,2598861580,2095,2095,2095,2095,0
20230717,175500,2598861580,2095,2095,2095,2095,0
20230717,175400,2598861580,2095,2095,2095,2095,0
20230717,175300,2598861580,2095,2095,2095,2095,0
20230717,175200,2598861580,2095,2095,2095,2095,0
20230717,175100,2598861580,2095,2095,2095,2095,0
20230717,175000,2598861580,2095,2095,2095,2095,0
20230717,174900,2598861580,2095,2095,2095,2095,0
20230717,174800,2598861580,2095,2095,2095,2095,96050
20230717,174700,2598861580,2095,2095,2095,2095,0
20230717,174600,2598861580,2095,2095,2095,2095,0
20230717,174500,2598861580,2095,2095,2095,2095,0
20230717,174400,2598861580,2095,2095,2095,2095,0
20230717,174300,2598861580,2095,2095,2095,2095,0
20230717,174200,2598861580,2095,2095,2095,2095,0
20230717,174100,2598861580,2095,2095,2095,2095,0
20230717,174000,2598861580,2095,2095,2095,2095,0
20230717,173900,2598861580,2095,2095,2095,2095,0
20230717,173800,2598861580,2095,2095,2095,2095,0
20230717,173700,2598861580,2095,2095,2095,2095,0
20230717,173600,2598861580,2095,2095,2095,2095,0
20230717,173500,2598861580,2095,2095,2095,2095,0
20230717,173400,2598861580,2095,2095,2095,2095,0
20230717,173300,2598861580,2095,2095,2095,2095,0
20230717,173200,2598861580,2095,2095,2095,2095,0
20230717,173100,2598861580,2095,2095,2095,2095,0
20230717,173000,2598861580,2095,2095,2095,2095,0
20230717,172900,2598861580,2095,2095,2095,2095,0
20230717,172800,2598861580,2095,2095,2095,2095,0
20230717,172700,2598861580,2095,2095,2095,2095,0
20230717,172600,2598861580,2095,2095,2095,2095,0
20230717,172500,2598861580,2095,2095,2095,2095,0
20230717,172400,2598861580,2095,2095,2095,2095,0
20230717,172300,2598861580,2095,2095,2095,2095,0
20230717,172200,2598861580,2095,2095,2095,2095,0
20230717,172100,2598861580,2095,2095,2095,2095,0
20230717,172000,2598861580,2095,2095,2095,2095,0
20230717,171900,2598861580,2095,2095,2095,2095,0
20230717,171800,2598861580,2095,2095,2095,2095,96050
20230717,171700,2598861580,2095,2095,2095,2095,0
20230717,171600,2598861580,2095,2095,2095,2095,0
20230717,171500,2598861580,2095,2095,2095,2095,0
20230717,171400,2598861580,2095,2095,2095,2095,0
20230717,171300,2598861580,2095,2095,2095,2095,0
20230717,171200,2598861580,2095,2095,2095,2095,0
20230717,171100,2598861580,2095,2095,2095,2095,0
20230717,171000,2598861580,2095,2095,2095,2095,0
20230717,170900,2598861580,2095,2095,2095,2095,0
20230717,170800,2598861580,2095,2095,2095,2095,0
20230717,170700,2598861580,2095,2095,2095,2095,0
20230717,170600,2598861580,2095,2095,2095,2095,0
20230717,170500,2598861580,2095,2095,2095,2095,0
20230717,170400,2598861580,2095,2095,2095,2095,0
20230717,170300,2598861580,2095,2095,2095,2095,0
20230717,170200,2598861580,2095,2095,2095,2095,0
20230717,170100,2598861580,2095,2095,2095,2095,0
20230717,170000,2598861580,2095,2095,2095,2095,0
20230717,165900,2598861580,2095,2095,2095,2095,0
20230717,165800,2598861580,2095,2095,2095,2095,0
20230717,165700,2598861580,2095,2095,2095,2095,0
20230717,165600,2598861580,2095,2095,2095,2095,0
20230717,165500,2598861580,2095,2095,2095,2095,0
20230717,165400,2598861580,2095,2095,2095,2095,0
20230717,165300,2598861580,2095,2095,2095,2095,0
20230717,165200,2598861580,2095,2095,2095,2095,0
20230717,165100,2598861580,2095,2095,2095,2095,0
20230717,165000,2598861580,2095,2095,2095,2095,0
20230717,164900,2598861580,2095,2095,2095,2095,0
20230717,164800,2598861580,2095,2095,2095,2095,96050
20230717,164700,2598861580,2095,2095,2095,2095,0
20230717,164600,2598861580,2095,2095,2095,2095,0
20230717,164500,2598861580,2095,2095,2095,2095,0
20230717,164400,2598861580,2095,2095,2095,2095,0
20230717,164300,2598861580,2095,2095,2095,2095,0
20230717,164200,2598861580,2095,2095,2095,2095,0
20230717,164100,2598861580,2095,2095,2095,2095,0
20230717,164000,2598861580,2095,2095,2095,2095,0
20230717,163900,2598861580,2095,2095,2095,2095,0
20230717,163800,2598861580,2095,2095,2095,2095,0
20230717,163700,2598861580,2095,2095,2095,2095,0
20230717,163600,2598861580,2095,2095,2095,2095,0
20230717,163500,2598861580,2095,2095,2095,2095,0
20230717,163400,2598861580,2095,2095,2095,2095,0
20230717,163300,2598861580,2095,2095,2095,2095,0
20230717,163200,2598861580,2095,2095,2095,2095,0
20230717,163100,2598861580,2095,2095,2095,2095,0
20230717,163000,2598861580,2095,2095,2095,2095,0
20230717,162900,2598861580,2095,2095,2095,2095,0
20230717,162800,2598861580,2095,2095,2095,2095,0
20230717,162700,2598861580,2095,2095,2095,2095,0
20230717,162600,2598861580,2095,2095,2095,2095,0
20230717,162500,2598861580,2095,2095,2095,2095,0
20230717,162400,2598861580,2095,2095,2095,2095,0
20230717,162300,2598861580,2095,2095,2095,2095,0
20230717,162200,2598861580,2095,2095,2095,2095,0
20230717,162100,2598861580,2095,2095,2095,2095,0
20230717,162000,2598861580,2095,2095,2095,2095,0
20230717,161900,2598861580,2095,2095,2095,2095,0
20230717,161800,2598861580,2095,2095,2095,2095,96050
20230717,161700,2598861580,2095,2095,2095,2095,0
20230717,161600,2598861580,2095,2095,2095,2095,0
20230717,161500,2598861580,2095,2095,2095,2095,0
20230717,161400,2598861580,2095,2095,2095,2095,0
20230717,161300,2598861580,2095,2095,2095,2095,0
20230717,161200,2598861580,2095,2095,2095,2095,0
20230717,161100,2598861580,2095,2095,2095,2095,0
20230717,161000,2598861580,2095,2095,2095,2095,0
20230717,160900,2598861580,2095,2095,2095,2095,0
20230717,160800,2598861580,2095,2095,2095,2095,0
20230717,160700,2598861580,2095,2095,2095,2095,0
20230717,160600,2598861580,2095,2095,2095,2095,0
20230717,160500,2598861580,2095,2095,2095,2095,0
20230717,160400,2598861580,2095,2095,2095,2095,0
20230717,160300,2598861580,2095,2095,2095,2095,0
20230717,160200,2598861580,2095,2095,2095,2095,0
20230717,160100,2598861580,2095,2095,2095,2095,0
20230717,160000,2598861580,2095,2095,2095,2095,0
20230717,155900,2598861580,2095,2095,2095,2095,0
20230717,155800,2598861580,2095,2095,2095,2095,0
20230717,155700,2598861580,2095,2095,2095,2095,0
20230717,155600,2598861580,2095,2095,2095,2095,0
20230717,155500,2598861580,2095,2095,2095,2095,0
20230717,155400,2598861580,2095,2095,2095,2095,0
20230717,155300,2598861580,2095,2095,2095,2095,0
20230717,155200,2598861580,2095,2095,2095,2095,0
20230717,155100,2598861580,2095,2095,2095,2095,0
20230717,155000,2598861580,2095,2095,2095,2095,0
20230717,154900,2598861580,2095,2095,2095,2095,0
20230717,154800,2598861580,2095,2095,2095,2095,96050
20230717,154700,2598861580,2095,2095,2095,2095,0
20230717,154600,2598861580,2095,2095,2095,2095,0
20230717,154500,2598861580,2095,2095,2095,2095,0
20230717,154400,2598861580,2095,2095,2095,2095,0
20230717,154300,2598861580,2095,2095,2095,2095,0
20230717,154200,2598861580,2095,2095,2095,2095,0
20230717,154100,2598861580,2095,2095,2095,2095,0
20230717,154000,2598861580,2095,2095,2095,2095,0
20230717,153900,2598861580,2095,2095,2095,2095,0
20230717,153800,2598861580,2095,2095,2095,2095,0
20230717,153700,2598861580,2095,2095,2095,2095,0
20230717,153600,2598861580,2095,2095,2095,2095,0
20230717,153500,2598861580,2095,2095,2095,2095,0
20230717,153400,2598861580,2095,2095,2095,2095,0
20230717,153300,2598861580,2095,2095,2095,2095,0
20230717,153200,2598861580,2095,2095,2095,2095,0
20230717,153100,2598861580,2095,2095,2095,2095,0
20230717,153000,2598861580,2095,2095,2095,2095,96050
20230717,152900,2397636830,2110,2110,2110,2110,0
20230717,152800,2397636830,2110,2110,2110,2110,0
20230717,152700,2397636830,2110,2110,2110,2110,0
20230717,152600,2397636830,2110,2110,2110,2110,0
20230717,152500,2397636830,2110,2110,2110,2110,0
20230717,152400,2397636830,2110,2110,2110,2110,0
20230717,152300,2397636830,2110,2110,2110,2110,0
20230717,152200,2397636830,2110,2110,2110,2110,0
20230717,152100,2397636830,2110,2110,2110,2110,0
20230717,152000,2397636830,2110,2110,2110,2110,0
20230717,151900,2397636830,2110,2120,2120,2110,5073
20230717,151800,2386901425,2120,2110,2120,2110,3488
20230717,151700,2379534260,2110,2110,2115,2110,2128
20230717,151600,2375044160,2115,2115,2115,2115,50
20230717,151500,2374938410,2115,2105,2115,2105,3028
20230717,151400,2368551475,2110,2110,2110,2105,2397
20230717,151300,2363494800,2115,2105,2115,2105,9180
20230717,151200,2344128720,2115,2115,2115,2105,3548
20230717,151100,2336636020,2110,2110,2110,2110,3250
20230717,151000,2329778520,2110,2110,2110,2105,3635
20230717,150900,2322111700,2110,2110,2110,2110,1492
20230717,150800,2318963580,2110,2110,2120,2110,3630
20230717,150700,2311298180,2110,2115,2115,2110,5465
20230717,150600,2299761705,2120,2120,2120,2120,10
20230717,150500,2299740505,2120,2120,2120,2120,59
20230717,150400,2299615425,2120,2125,2125,2120,957
20230717,150300,2297586535,2125,2125,2125,2125,12
20230717,150200,2297561035,2120,2115,2120,2115,9724
20230717,150100,2276947150,2115,2115,2115,2115,184
20230717,150000,2276557990,2115,2120,2120,2110,7618
20230717,145900,2260456565,2120,2115,2120,2115,2056
20230717,145800,2256100345,2120,2120,2120,2120,1760
20230717,145700,2252369145,2120,2120,2120,2120,703
20230717,145600,2250878785,2125,2125,2125,2125,676
20230717,145500,2249442285,2125,2125,2130,2125,951
20230717,145400,2247421400,2125,2120,2130,2120,5774
20230717,145300,2235152120,2120,2125,2125,2120,5019
20230717,145200,2224488120,2125,2125,2125,2120,10265
20230717,145100,2202675820,2120,2120,2125,2120,10114
20230717,145000,2181184350,2120,2115,2125,2115,10002
20230717,144900,2159951050,2115,2115,2115,2115,2107
20230717,144800,2155494745,2115,2120,2120,2115,262
20230717,144700,2154940605,2115,2115,2115,2115,420
20230717,144600,2154052305,2115,2110,2115,2110,7724
20230717,144500,2137728200,2110,2110,2110,2110,112
20230717,144400,2137491880,2110,2110,2110,2110,0
20230717,144300,2137491880,2110,2110,2110,2105,5415
20230717,144200,2126087550,2105,2105,2105,2105,201
20230717,144100,2125664445,2110,2110,2110,2110,143
20230717,144000,2125362715,2110,2105,2110,2105,16
20230717,143900,2125329005,2110,2110,2110,2110,103
20230717,143800,2125111675,2105,2105,2105,2105,227
20230717,143700,2124633840,2110,2110,2110,2110,5
20230717,143600,2124623290,2110,2110,2110,2110,4
20230717,143500,2124614850,2105,2105,2105,2105,1200
20230717,143400,2122088850,2100,2105,2105,2100,701
20230717,143300,2120615615,2105,2110,2110,2105,1501
20230717,143200,2117456005,2105,2105,2105,2105,2336
20230717,143100,2112538725,2105,2105,2110,2105,850
20230717,143000,2110749465,2115,2115,2115,2115,1
20230717,142900,2110747350,2115,2105,2115,2100,11519
20230717,142800,2086549255,2105,2110,2110,2105,728
20230717,142700,2085015475,2120,2120,2120,2120,0
20230717,142600,2085015475,2120,2120,2120,2120,0
20230717,142500,2085015475,2120,2120,2120,2120,0
20230717,142400,2085015475,2120,2120,2120,2120,0
20230717,142300,2085015475,2120,2120,2120,2120,1
20230717,142200,2085013355,2110,2110,2110,2110,747
20230717,142100,2083437185,2110,2110,2110,2110,43
20230717,142000,2083346455,2110,2120,2120,2110,3
20230717,141900,2083340105,2125,2115,2125,2105,15480
20230717,141800,2050701115,2120,2120,2120,2120,1000
20230717,141700,2048581115,2115,2115,2115,2115,2360
20230717,141600,2043589715,2115,2115,2120,2115,735
20230717,141500,2042035145,2125,2125,2125,2125,0
20230717,141400,2042035145,2125,2125,2125,2125,0
20230717,141300,2042035145,2125,2120,2125,2120,112
20230717,141200,2041797700,2125,2120,2125,2115,1492
20230717,141100,2038634480,2110,2110,2115,2110,4695
20230717,141000,2028727530,2115,2125,2125,2110,6077
20230717,140900,2015885665,2125,2120,2125,2110,13691
20230717,140800,1986917090,2125,2125,2125,2120,636
20230717,140700,1985567490,2125,2130,2130,2125,2809
20230717,140600,1979598095,2130,2125,2130,2125,2683
20230717,140500,1973896710,2130,2130,2130,2130,290
20230717,140400,1973279010,2130,2130,2135,2130,14987
20230717,140300,1941301690,2135,2135,2140,2135,10616
20230717,140200,1918623970,2135,2135,2135,2130,1711
20230717,140100,1914974820,2135,2125,2135,2125,9684
20230717,140000,1894361250,2130,2130,2130,2125,273
20230717,135900,1893780475,2130,2130,2135,2130,11896
20230717,135800,1868436260,2130,2120,2135,2120,13805
20230717,135700,1839066620,2120,2120,2120,2120,597
20230717,135600,1837800980,2120,2115,2125,2115,4520
20230717,135500,1828239040,2125,2115,2125,2115,6000
20230717,135400,1815512875,2115,2115,2120,2115,15337
20230717,135300,1783073750,2115,2120,2120,2115,1500
20230717,135200,1779896250,2120,2120,2120,2120,0
20230717,135100,1779896250,2120,2120,2120,2115,376
20230717,135000,1779099145,2120,2115,2120,2115,2676
20230717,134900,1773428060,2120,2115,2120,2110,211
20230717,134800,1772981750,2110,2115,2120,2110,275
20230717,134700,1772400110,2115,2115,2115,2115,610
20230717,134600,1771109960,2115,2105,2115,2105,17520
20230717,134500,1734059520,2110,2115,2115,2110,37
20230717,134400,1733981440,2110,2110,2110,2110,100
20230717,134300,1733770440,2115,2115,2115,2115,0
20230717,134200,1733770440,2115,2115,2115,2115,0
20230717,134100,1733770440,2115,2115,2115,2115,1000
20230717,134000,1731655440,2115,2110,2115,2110,90
20230717,133900,1731465450,2105,2110,2110,2105,35
20230717,133800,1731391605,2110,2110,2110,2110,44
20230717,133700,1731298765,2110,2105,2110,2105,4
20230717,133600,1731290335,2110,2115,2115,2105,8
20230717,133500,1731273460,2115,2105,2115,2095,25002
20230717,133400,1678815250,2110,2105,2115,2105,1838
20230717,133300,1674935620,2110,2110,2110,2110,960
20230717,133200,1672910020,2115,2115,2115,2115,20
20230717,133100,1672867720,2115,2115,2115,2115,100
20230717,133000,1672656220,2115,2115,2115,2115,238
20230717,132900,1672152850,2115,2115,2115,2115,233
20230717,132800,1671660055,2115,2105,2115,2105,22
20230717,132700,1671613645,2105,2115,2115,2105,1336
20230717,132600,1668794165,2115,2115,2120,2115,858
20230717,132500,1666979485,2115,2115,2115,2115,650
20230717,132400,1665604735,2110,2100,2110,2100,501
20230717,132300,1664547635,2100,2105,2105,2100,3002
20230717,132200,1658239595,2105,2105,2105,2105,1550
20230717,132100,1654976845,2110,2110,2110,2110,20
20230717,132000,1654934645,2100,2110,2110,2100,660
20230717,131900,1653547645,2110,2105,2110,2105,9231
20230717,131800,1634071235,2105,2105,2105,2105,100
20230717,131700,1633860735,2105,2105,2105,2105,292
20230717,131600,1633246075,2105,2105,2105,2105,600
20230717,131500,1631983075,2105,2105,2105,2105,119
20230717,131400,1631732580,2105,2105,2105,2105,200
20230717,131300,1631311580,2110,2110,2110,2110,500
20230717,131200,1630256580,2110,2110,2110,2110,750
20230717,131100,1628674080,2110,2100,2110,2100,6480
20230717,131000,1615016180,2100,2100,2100,2100,1549
20230717,130900,1611763280,2110,2100,2110,2100,573
20230717,130800,1610554970,2100,2100,2100,2100,51
20230717,130700,1610447870,2110,2110,2110,2110,0
20230717,130600,1610447870,2110,2105,2110,2105,51
20230717,130500,1610340510,2100,2110,2110,2100,151
20230717,130400,1610023360,2100,2100,2100,2100,0
20230717,130300,1610023360,2100,2100,2100,2100,2
20230717,130200,1610019160,2100,2100,2115,2100,269
20230717,130100,1609454245,2100,2100,2100,2100,5926
20230717,130000,1597009645,2095,2100,2105,2095,2200
20230717,125900,1592390570,2095,2110,2110,2095,22064
20230717,125800,1546062195,2110,2110,2110,2110,1220
20230717,125700,1543487995,2120,2120,2120,2120,1
20230717,125600,1543485875,2110,2115,2120,2110,4013
20230717,125500,1535013335,2120,2120,2120,2120,500
20230717,125400,1533953335,2120,2115,2120,2115,4116
20230717,125300,1525236175,2115,2115,2115,2115,505
20230717,125200,1524168100,2120,2115,2120,2115,2098
20230717,125100,1519722645,2120,2120,2120,2120,1
20230717,125000,1519720525,2115,2120,2120,2115,508
20230717,124900,1518643580,2115,2115,2115,2115,10
20230717,124800,1518622430,2115,2115,2115,2115,500
20230717,124700,1517564930,2120,2120,2120,2120,1023
20230717,124600,1515396170,2120,2120,2120,2120,7
20230717,124500,1515381330,2115,2115,2120,2115,2192
20230717,124400,1510744540,2115,2115,2115,2115,2010
20230717,124300,1506493390,2115,2115,2115,2115,540
20230717,124200,1505351290,2115,2115,2115,2115,202
20230717,124100,1504924060,2115,2115,2115,2115,775
20230717,124000,1503284935,2115,2115,2115,2115,2191
20230717,123900,1498650970,2110,2110,2110,2110,659
20230717,123800,1497260480,2115,2110,2115,2110,154
20230717,123700,1496935520,2115,2115,2115,2115,10
20230717,123600,1496914370,2115,2110,2115,2110,468
20230717,123500,1495925690,2115,2115,2115,2115,100
20230717,123400,1495714190,2115,2115,2115,2115,703
20230717,123300,1494227345,2115,2115,2115,2115,0
20230717,123200,1494227345,2115,2115,2115,2115,37
20230717,123100,1494149090,2115,2115,2115,2115,1
20230717,123000,1494146975,2115,2115,2115,2115,0
20230717,122900,1494146975,2115,2115,2115,2115,14
20230717,122800,1494117365,2115,2115,2115,2115,4002
20230717,122700,1485653135,2115,2115,2115,2105,11200
20230717,122600,1462012180,2115,2115,2115,2115,0
20230717,122500,1462012180,2115,2115,2115,2115,6
20230717,122400,1461999490,2115,2115,2115,2115,619
20230717,122300,1460690305,2115,2110,2115,2110,101
20230717,122200,1460477190,2115,2115,2115,2115,100
20230717,122100,1460265690,2115,2110,2115,2110,2001
20230717,122000,1456038845,2110,2110,2110,2110,3
20230717,121900,1456032515,2110,2110,2110,2110,100
20230717,121800,1455821515,2110,2110,2115,2105,2347
20230717,121700,1450872405,2110,2110,2110,2110,2100
20230717,121600,1446441405,2110,2105,2110,2105,14620
20230717,121500,1415611730,2105,2105,2105,2105,3268
20230717,121400,1408732590,2105,2105,2105,2105,2
20230717,121300,1408728380,2105,2105,2105,2105,1
20230717,121200,1408726275,2105,2110,2110,2105,1964
20230717,121100,1404591940,2110,2110,2110,2110,100
20230717,121000,1404380940,2110,2105,2110,2105,4
20230717,120900,1404372505,2100,2110,2110,2100,951
20230717,120800,1402365905,2110,2100,2110,2100,239
20230717,120700,1401863995,2100,2100,2100,2100,0
20230717,120600,1401863995,2100,2100,2100,2100,3000
20230717,120500,1395563995,2100,2100,2105,2100,3521
20230717,120400,1388167395,2110,2110,2110,2110,0
20230717,120300,1388167395,2110,2100,2110,2100,20
20230717,120200,1388125375,2100,2105,2105,2100,6843
20230717,120100,1373750430,2105,2105,2105,2105,2521
20230717,120000,1368443725,2105,2105,2105,2105,242
20230717,115900,1367934315,2100,2100,2100,2100,60
20230717,115800,1367808315,2105,2105,2105,2105,79
20230717,115700,1367642020,2105,2105,2105,2105,83
20230717,115600,1367467305,2105,2105,2105,2100,256
20230717,115500,1366928925,2105,2105,2105,2105,479
20230717,115400,1365920630,2105,2110,2110,2105,53
20230717,115300,1365809055,2100,2100,2100,2100,884
20230717,115200,1363952655,2100,2100,2100,2100,102
20230717,115100,1363738455,2100,2105,2105,2100,1303
20230717,115000,1360997155,2105,2110,2110,2105,2994
20230717,114900,1354694320,2110,2110,2110,2110,514
20230717,114800,1353609780,2110,2110,2110,2110,3
20230717,114700,1353603450,2105,2115,2115,2105,74
20230717,114600,1353447460,2105,2105,2105,2105,0
20230717,114500,1353447460,2105,2115,2115,2105,90
20230717,114400,1353257620,2115,2115,2115,2115,0
20230717,114300,1353257620,2115,2105,2115,2105,162
20230717,114200,1352915810,2105,2105,2105,2105,4712
20230717,114100,1342997050,2105,2110,2110,2105,81
20230717,114000,1342826395,2110,2110,2110,2110,10
20230717,113900,1342805295,2110,2110,2115,2110,36
20230717,113800,1342729185,2105,2110,2110,2105,173
20230717,113700,1342364615,2115,2110,2120,2110,4294
20230717,113600,1333297260,2105,2110,2110,2105,711
20230717,113500,1331800005,2110,2110,2110,2105,1593
20230717,113400,1328443875,2110,2110,2110,2105,776
20230717,113300,1326806775,2105,2110,2110,2105,3457
20230717,113200,1319514380,2110,2110,2110,2110,51
20230717,113100,1319406770,2115,2115,2120,2115,3240
20230717,113000,1312554110,2115,2115,2115,2115,983
20230717,112900,1310475065,2120,2115,2120,2115,1816
20230717,112800,1306626730,2120,2115,2120,2115,475
20230717,112700,1305622090,2120,2110,2120,2110,307
20230717,112600,1304971780,2120,2115,2120,2110,1106
20230717,112500,1302632655,2110,2105,2115,2105,140
20230717,112400,1302337210,2110,2110,2110,2110,423
20230717,112300,1301444680,2105,2105,2105,2105,1970
20230717,112200,1297297830,2105,2110,2110,2105,4837
20230717,112100,1287096130,2110,2115,2115,2110,258
20230717,112000,1286550715,2110,2110,2110,2110,1500
20230717,111900,1283385715,2110,2110,2110,2110,51
20230717,111800,1283278105,2115,2110,2115,2110,568
20230717,111700,1282077050,2115,2115,2115,2115,0
20230717,111600,1282077050,2115,2110,2115,2110,554
20230717,111500,1280905605,2110,2115,2115,2110,1627
20230717,111400,1277472630,2110,2110,2110,2110,65
20230717,111300,1277335480,2110,2115,2115,2110,1375
20230717,111200,1274434175,2115,2115,2120,2110,5557
20230717,111100,1262680055,2115,2120,2120,2115,160
20230717,111000,1262341650,2115,2115,2115,2115,52
20230717,110900,1262231670,2120,2115,2125,2115,107
20230717,110800,1262004980,2125,2115,2125,2115,1578
20230717,110700,1258662735,2120,2115,2120,2115,57
20230717,110600,1258542150,2120,2120,2120,2115,2415
20230717,110500,1253422380,2120,2115,2120,2115,996
20230717,110400,1251315835,2120,2120,2120,2120,301
20230717,110300,1250677715,2115,2120,2120,2115,3659
20230717,110200,1242920890,2120,2115,2120,2115,1282
20230717,110100,1240203610,2115,2120,2120,2115,58
20230717,110000,1240080910,2120,2115,2120,2115,62
20230717,105900,1239949725,2125,2115,2125,2115,24980
20230717,105800,1187099005,2115,2115,2115,2110,1531
20230717,105700,1183866200,2115,2115,2115,2115,4
20230717,105600,1183857740,2115,2115,2115,2110,1104
20230717,105500,1181528285,2115,2115,2115,2110,324
20230717,105400,1180844615,2115,2110,2115,2110,793
20230717,105300,1179171375,2110,2110,2110,2110,2278
20230717,105200,1174364795,2110,2110,2110,2110,709
20230717,105100,1172868805,2110,2110,2110,2110,0
20230717,105000,1172868805,2110,2110,2110,2110,81
20230717,104900,1172697895,2110,2110,2115,2110,430
20230717,104800,1171790550,2110,2110,2115,2110,2520
20230717,104700,1166473340,2110,2110,2110,2110,51
20230717,104600,1166365730,2115,2110,2115,2110,208
20230717,104500,1165925815,2110,2115,2115,2110,211
20230717,104400,1165479855,2115,2115,2115,2115,881
20230717,104300,1163616540,2115,2115,2115,2110,206
20230717,104200,1163181155,2115,2110,2115,2110,2796
20230717,104100,1157281535,2105,2115,2115,2105,55
20230717,104000,1157165720,2105,2100,2115,2100,1325
20230717,103900,1154371825,2105,2110,2110,2105,1899
20230717,103800,1150374420,2105,2105,2105,2105,2302
20230717,103700,1145528710,2110,2110,2110,2110,1
20230717,103600,1145526600,2110,2100,2110,2100,62
20230717,103500,1145396300,2110,2105,2110,2100,6057
20230717,103400,1132661425,2110,2105,2110,2105,52
20230717,103300,1132551960,2110,2110,2110,2110,487
20230717,103200,1131524390,2110,2105,2115,2105,9082
20230717,103100,1112393420,2110,2110,2110,2110,38
20230717,103000,1112313240,2105,2100,2110,2100,4215
20230717,102900,1103460980,2110,2100,2110,2100,1156
20230717,102800,1101030190,2105,2105,2105,2100,658
20230717,102700,1099647600,2100,2105,2110,2100,15357
20230717,102600,1067389410,2105,2110,2110,2105,3834
20230717,102500,1059318750,2105,2105,2105,2105,2452
20230717,102400,1054157290,2105,2105,2105,2105,129
20230717,102300,1053885745,2110,2110,2110,2105,559
20230717,102200,1052709015,2110,2110,2110,2105,121
20230717,102100,1052454220,2105,2110,2110,2105,369
20230717,102000,1051675885,2105,2105,2110,2105,5850
20230717,101900,1039360335,2110,2105,2110,2105,1505
20230717,101800,1036184795,2105,2105,2110,2105,552
20230717,101700,1035022785,2105,2105,2110,2105,382
20230717,101600,1034218625,2110,2110,2115,2110,6521
20230717,101500,1020459200,2115,2115,2115,2115,908
20230717,101400,1018538780,2120,2115,2120,2115,479
20230717,101300,1017525685,2120,2110,2120,2110,1261
20230717,101200,1014858655,2120,2110,2120,2105,1510
20230717,101100,1011667325,2110,2110,2115,2110,774
20230717,101000,1010033390,2110,2115,2115,2105,9335
20230717,100900,990351535,2115,2115,2115,2110,556
20230717,100800,989175850,2115,2110,2115,2110,1854
20230717,100700,985261935,2110,2115,2115,2110,2141
20230717,100600,980741260,2115,2115,2115,2115,2625
20230717,100500,975189385,2110,2110,2110,2105,1205
20230717,100400,972647090,2110,2105,2110,2105,918
20230717,100300,970714295,2105,2110,2110,2105,1191
20230717,100200,968206740,2110,2105,2110,2105,2026
20230717,100100,963939940,2105,2110,2115,2105,155
20230717,100000,963613135,2105,2105,2120,2105,1359
20230717,095900,960744085,2115,2115,2115,2100,17186
20230717,095800,924525125,2115,2115,2120,2105,17285
20230717,095700,888041545,2120,2120,2120,2105,13606
20230717,095600,859286965,2120,2120,2125,2110,15954
20230717,095500,825506805,2115,2105,2120,2105,2789
20230717,095400,819610110,2110,2105,2110,2105,3309
20230717,095300,812629645,2110,2100,2110,2100,4410
20230717,095200,803328760,2110,2095,2110,2095,4560
20230717,095100,793731090,2105,2100,2105,2095,4580
20230717,095000,784104440,2105,2100,2105,2100,2834
20230717,094900,778153025,2105,2105,2105,2095,1910
20230717,094800,774137280,2105,2095,2105,2095,3
20230717,094700,774130975,2100,2105,2105,2095,2526
20230717,094600,768838505,2100,2095,2100,2090,10159
20230717,094500,747542430,2095,2095,2100,2095,1090
20230717,094400,745258270,2100,2095,2100,2095,1433
20230717,094300,742254580,2100,2095,2100,2095,4449
20230717,094200,732929925,2100,2100,2100,2095,3174
20230717,094100,726265275,2095,2095,2100,2095,2279
20230717,094000,721490765,2100,2100,2100,2095,4344
20230717,093900,712388705,2100,2105,2105,2100,3270
20230717,093800,705521700,2100,2105,2105,2095,3925
20230717,093700,697292190,2105,2105,2105,2095,3699
20230717,093600,689507195,2105,2100,2105,2095,12415
20230717,093500,663438935,2100,2100,2100,2095,1274
20230717,093400,660764035,2100,2095,2100,2095,2787
20230717,093300,654911670,2095,2100,2100,2095,1948
20230717,093200,650828295,2095,2100,2100,2095,5877
20230717,093100,638511640,2100,2095,2100,2095,2254
20230717,093000,633779710,2090,2095,2095,2090,1128
20230717,092900,631417005,2090,2095,2100,2090,1500
20230717,092800,628279980,2100,2100,2100,2090,1005
20230717,092700,626178290,2100,2095,2100,2090,5571
20230717,092600,614528860,2100,2100,2100,2090,5527
20230717,092500,602956880,2100,2100,2100,2090,14369
20230717,092400,572832425,2100,2105,2105,2095,2844
20230717,092300,566874200,2095,2095,2105,2090,5590
20230717,092200,555172360,2095,2105,2105,2095,637
20230717,092100,553837560,2095,2100,2105,2095,1375
20230717,092000,550954850,2100,2100,2105,2090,6153
20230717,091900,538068960,2100,2105,2105,2095,1035
20230717,091800,535894785,2090,2100,2100,2090,8811
20230717,091700,517424495,2105,2110,2110,2095,1441
20230717,091600,514405035,2095,2120,2120,2095,4454
20230717,091500,505020860,2120,2120,2125,2120,7086
20230717,091400,489989855,2125,2125,2125,2110,5470
20230717,091300,478412580,2120,2110,2125,2110,7394
20230717,091200,462741435,2115,2100,2115,2090,13509
20230717,091100,434322005,2090,2095,2100,2090,33170
20230717,091000,364994040,2095,2095,2100,2090,6337
20230717,090900,351718940,2100,2095,2105,2095,914
20230717,090800,349799310,2105,2095,2105,2090,8536
20230717,090700,331911640,2100,2095,2100,2095,10678
20230717,090600,309540635,2100,2095,2105,2090,5368
20230717,090500,298293095,2095,2090,2105,2085,32406
20230717,090400,230547420,2095,2100,2105,2090,6823
20230717,090300,216249100,2100,2100,2105,2095,10613
20230717,090200,193993050,2095,2095,2110,2095,25841
20230717,090100,139692130,2095,2115,2120,2090,22646
20230717,090000,92165370,2120,2100,2120,2095,43555