stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,185500,1135140675,4085,4085,4085,4085,9297
20230717,185400,1135140675,4085,4085,4085,4085,0
20230717,185300,1135140675,4085,4085,4085,4085,0
20230717,185200,1135140675,4085,4085,4085,4085,0
20230717,185100,1135140675,4085,4085,4085,4085,0
20230717,185000,1135140675,4085,4085,4085,4085,0
20230717,184900,1135140675,4085,4085,4085,4085,0
20230717,184800,1135140675,4085,4085,4085,4085,0
20230717,184700,1135140675,4085,4085,4085,4085,0
20230717,184600,1135140675,4085,4085,4085,4085,0
20230717,184500,1135140675,4085,4085,4085,4085,0
20230717,184400,1135140675,4085,4085,4085,4085,0
20230717,184300,1135140675,4085,4085,4085,4085,0
20230717,184200,1135140675,4085,4085,4085,4085,0
20230717,184100,1135140675,4085,4085,4085,4085,0
20230717,184000,1135140675,4085,4085,4085,4085,0
20230717,183900,1135140675,4085,4085,4085,4085,0
20230717,183800,1135140675,4085,4085,4085,4085,0
20230717,183700,1135140675,4085,4085,4085,4085,0
20230717,183600,1135140675,4085,4085,4085,4085,0
20230717,183500,1135140675,4085,4085,4085,4085,0
20230717,183400,1135140675,4085,4085,4085,4085,0
20230717,183300,1135140675,4085,4085,4085,4085,0
20230717,183200,1135140675,4085,4085,4085,4085,0
20230717,183100,1135140675,4085,4085,4085,4085,0
20230717,183000,1135140675,4085,4085,4085,4085,0
20230717,182900,1135140675,4085,4085,4085,4085,0
20230717,182800,1135140675,4085,4085,4085,4085,0
20230717,182700,1135140675,4085,4085,4085,4085,0
20230717,182600,1135140675,4085,4085,4085,4085,0
20230717,182500,1135140675,4085,4085,4085,4085,9297
20230717,182400,1135140675,4085,4085,4085,4085,0
20230717,182300,1135140675,4085,4085,4085,4085,0
20230717,182200,1135140675,4085,4085,4085,4085,0
20230717,182100,1135140675,4085,4085,4085,4085,0
20230717,182000,1135140675,4085,4085,4085,4085,0
20230717,181900,1135140675,4085,4085,4085,4085,0
20230717,181800,1135140675,4085,4085,4085,4085,0
20230717,181700,1135140675,4085,4085,4085,4085,0
20230717,181600,1135140675,4085,4085,4085,4085,0
20230717,181500,1135140675,4085,4085,4085,4085,0
20230717,181400,1135140675,4085,4085,4085,4085,0
20230717,181300,1135140675,4085,4085,4085,4085,0
20230717,181200,1135140675,4085,4085,4085,4085,0
20230717,181100,1135140675,4085,4085,4085,4085,0
20230717,181000,1135140675,4085,4085,4085,4085,0
20230717,180900,1135140675,4085,4085,4085,4085,0
20230717,180800,1135140675,4085,4085,4085,4085,0
20230717,180700,1135140675,4085,4085,4085,4085,0
20230717,180600,1135140675,4085,4085,4085,4085,0
20230717,180500,1135140675,4085,4085,4085,4085,0
20230717,180400,1135140675,4085,4085,4085,4085,0
20230717,180300,1135140675,4085,4085,4085,4085,0
20230717,180200,1135140675,4085,4085,4085,4085,0
20230717,180100,1135140675,4085,4085,4085,4085,0
20230717,180000,1135140675,4085,4085,4085,4085,0
20230717,175900,1135140675,4085,4085,4085,4085,0
20230717,175800,1135140675,4085,4085,4085,4085,0
20230717,175700,1135140675,4085,4085,4085,4085,0
20230717,175600,1135140675,4085,4085,4085,4085,0
20230717,175500,1135140675,4085,4085,4085,4085,9297
20230717,175400,1135140675,4085,4085,4085,4085,0
20230717,175300,1135140675,4085,4085,4085,4085,0
20230717,175200,1135140675,4085,4085,4085,4085,0
20230717,175100,1135140675,4085,4085,4085,4085,0
20230717,175000,1135140675,4085,4085,4085,4085,0
20230717,174900,1135140675,4085,4085,4085,4085,0
20230717,174800,1135140675,4085,4085,4085,4085,0
20230717,174700,1135140675,4085,4085,4085,4085,0
20230717,174600,1135140675,4085,4085,4085,4085,0
20230717,174500,1135140675,4085,4085,4085,4085,0
20230717,174400,1135140675,4085,4085,4085,4085,0
20230717,174300,1135140675,4085,4085,4085,4085,0
20230717,174200,1135140675,4085,4085,4085,4085,0
20230717,174100,1135140675,4085,4085,4085,4085,0
20230717,174000,1135140675,4085,4085,4085,4085,0
20230717,173900,1135140675,4085,4085,4085,4085,0
20230717,173800,1135140675,4085,4085,4085,4085,0
20230717,173700,1135140675,4085,4085,4085,4085,0
20230717,173600,1135140675,4085,4085,4085,4085,0
20230717,173500,1135140675,4085,4085,4085,4085,0
20230717,173400,1135140675,4085,4085,4085,4085,0
20230717,173300,1135140675,4085,4085,4085,4085,0
20230717,173200,1135140675,4085,4085,4085,4085,0
20230717,173100,1135140675,4085,4085,4085,4085,0
20230717,173000,1135140675,4085,4085,4085,4085,0
20230717,172900,1135140675,4085,4085,4085,4085,0
20230717,172800,1135140675,4085,4085,4085,4085,0
20230717,172700,1135140675,4085,4085,4085,4085,0
20230717,172600,1135140675,4085,4085,4085,4085,0
20230717,172500,1135140675,4085,4085,4085,4085,9297
20230717,172400,1135140675,4085,4085,4085,4085,0
20230717,172300,1135140675,4085,4085,4085,4085,0
20230717,172200,1135140675,4085,4085,4085,4085,0
20230717,172100,1135140675,4085,4085,4085,4085,0
20230717,172000,1135140675,4085,4085,4085,4085,0
20230717,171900,1135140675,4085,4085,4085,4085,0
20230717,171800,1135140675,4085,4085,4085,4085,0
20230717,171700,1135140675,4085,4085,4085,4085,0
20230717,171600,1135140675,4085,4085,4085,4085,0
20230717,171500,1135140675,4085,4085,4085,4085,0
20230717,171400,1135140675,4085,4085,4085,4085,0
20230717,171300,1135140675,4085,4085,4085,4085,0
20230717,171200,1135140675,4085,4085,4085,4085,0
20230717,171100,1135140675,4085,4085,4085,4085,0
20230717,171000,1135140675,4085,4085,4085,4085,0
20230717,170900,1135140675,4085,4085,4085,4085,0
20230717,170800,1135140675,4085,4085,4085,4085,0
20230717,170700,1135140675,4085,4085,4085,4085,0
20230717,170600,1135140675,4085,4085,4085,4085,0
20230717,170500,1135140675,4085,4085,4085,4085,0
20230717,170400,1135140675,4085,4085,4085,4085,0
20230717,170300,1135140675,4085,4085,4085,4085,0
20230717,170200,1135140675,4085,4085,4085,4085,0
20230717,170100,1135140675,4085,4085,4085,4085,0
20230717,170000,1135140675,4085,4085,4085,4085,0
20230717,165900,1135140675,4085,4085,4085,4085,0
20230717,165800,1135140675,4085,4085,4085,4085,0
20230717,165700,1135140675,4085,4085,4085,4085,0
20230717,165600,1135140675,4085,4085,4085,4085,0
20230717,165500,1135140675,4085,4085,4085,4085,9297
20230717,165400,1135140675,4085,4085,4085,4085,0
20230717,165300,1135140675,4085,4085,4085,4085,0
20230717,165200,1135140675,4085,4085,4085,4085,0
20230717,165100,1135140675,4085,4085,4085,4085,0
20230717,165000,1135140675,4085,4085,4085,4085,0
20230717,164900,1135140675,4085,4085,4085,4085,0
20230717,164800,1135140675,4085,4085,4085,4085,0
20230717,164700,1135140675,4085,4085,4085,4085,0
20230717,164600,1135140675,4085,4085,4085,4085,0
20230717,164500,1135140675,4085,4085,4085,4085,0
20230717,164400,1135140675,4085,4085,4085,4085,0
20230717,164300,1135140675,4085,4085,4085,4085,0
20230717,164200,1135140675,4085,4085,4085,4085,0
20230717,164100,1135140675,4085,4085,4085,4085,0
20230717,164000,1135140675,4085,4085,4085,4085,0
20230717,163900,1135140675,4085,4085,4085,4085,0
20230717,163800,1135140675,4085,4085,4085,4085,0
20230717,163700,1135140675,4085,4085,4085,4085,0
20230717,163600,1135140675,4085,4085,4085,4085,0
20230717,163500,1135140675,4085,4085,4085,4085,0
20230717,163400,1135140675,4085,4085,4085,4085,0
20230717,163300,1135140675,4085,4085,4085,4085,0
20230717,163200,1135140675,4085,4085,4085,4085,0
20230717,163100,1135140675,4085,4085,4085,4085,0
20230717,163000,1135140675,4085,4085,4085,4085,0
20230717,162900,1135140675,4085,4085,4085,4085,0
20230717,162800,1135140675,4085,4085,4085,4085,0
20230717,162700,1135140675,4085,4085,4085,4085,0
20230717,162600,1135140675,4085,4085,4085,4085,0
20230717,162500,1135140675,4085,4085,4085,4085,9297
20230717,162400,1135140675,4085,4085,4085,4085,0
20230717,162300,1135140675,4085,4085,4085,4085,0
20230717,162200,1135140675,4085,4085,4085,4085,0
20230717,162100,1135140675,4085,4085,4085,4085,0
20230717,162000,1135140675,4085,4085,4085,4085,0
20230717,161900,1135140675,4085,4085,4085,4085,0
20230717,161800,1135140675,4085,4085,4085,4085,0
20230717,161700,1135140675,4085,4085,4085,4085,0
20230717,161600,1135140675,4085,4085,4085,4085,0
20230717,161500,1135140675,4085,4085,4085,4085,0
20230717,161400,1135140675,4085,4085,4085,4085,0
20230717,161300,1135140675,4085,4085,4085,4085,0
20230717,161200,1135140675,4085,4085,4085,4085,0
20230717,161100,1135140675,4085,4085,4085,4085,0
20230717,161000,1135140675,4085,4085,4085,4085,0
20230717,160900,1135140675,4085,4085,4085,4085,0
20230717,160800,1135140675,4085,4085,4085,4085,0
20230717,160700,1135140675,4085,4085,4085,4085,0
20230717,160600,1135140675,4085,4085,4085,4085,0
20230717,160500,1135140675,4085,4085,4085,4085,0
20230717,160400,1135140675,4085,4085,4085,4085,0
20230717,160300,1135140675,4085,4085,4085,4085,0
20230717,160200,1135140675,4085,4085,4085,4085,0
20230717,160100,1135140675,4085,4085,4085,4085,0
20230717,160000,1135140675,4085,4085,4085,4085,0
20230717,155900,1135140675,4085,4085,4085,4085,0
20230717,155800,1135140675,4085,4085,4085,4085,0
20230717,155700,1135140675,4085,4085,4085,4085,0
20230717,155600,1135140675,4085,4085,4085,4085,0
20230717,155500,1135140675,4085,4085,4085,4085,9297
20230717,155400,1135140675,4085,4085,4085,4085,0
20230717,155300,1135140675,4085,4085,4085,4085,0
20230717,155200,1135140675,4085,4085,4085,4085,0
20230717,155100,1135140675,4085,4085,4085,4085,0
20230717,155000,1135140675,4085,4085,4085,4085,0
20230717,154900,1135140675,4085,4085,4085,4085,0
20230717,154800,1135140675,4085,4085,4085,4085,0
20230717,154700,1135140675,4085,4085,4085,4085,0
20230717,154600,1135140675,4085,4085,4085,4085,0
20230717,154500,1135140675,4085,4085,4085,4085,0
20230717,154400,1135140675,4085,4085,4085,4085,0
20230717,154300,1135140675,4085,4085,4085,4085,0
20230717,154200,1135140675,4085,4085,4085,4085,0
20230717,154100,1135140675,4085,4085,4085,4085,0
20230717,154000,1135140675,4085,4085,4085,4085,0
20230717,153900,1135140675,4085,4085,4085,4085,0
20230717,153800,1135140675,4085,4085,4085,4085,0
20230717,153700,1135140675,4085,4085,4085,4085,0
20230717,153600,1135140675,4085,4085,4085,4085,0
20230717,153500,1135140675,4085,4085,4085,4085,0
20230717,153400,1135140675,4085,4085,4085,4085,0
20230717,153300,1135140675,4085,4085,4085,4085,0
20230717,153200,1135140675,4085,4085,4085,4085,0
20230717,153100,1135140675,4085,4085,4085,4085,0
20230717,153000,1135140675,4085,4085,4085,4085,9297
20230717,152900,1097162430,4090,4090,4090,4090,0
20230717,152800,1097162430,4090,4090,4090,4090,0
20230717,152700,1097162430,4090,4090,4090,4090,0
20230717,152600,1097162430,4090,4090,4090,4090,0
20230717,152500,1097162430,4090,4090,4090,4090,0
20230717,152400,1097162430,4090,4090,4090,4090,0
20230717,152300,1097162430,4090,4090,4090,4090,0
20230717,152200,1097162430,4090,4090,4090,4090,0
20230717,152100,1097162430,4090,4090,4090,4090,0
20230717,152000,1097162430,4090,4090,4090,4090,0
20230717,151900,1097162430,4090,4085,4090,4085,134
20230717,151800,1096614865,4090,4085,4090,4085,362
20230717,151700,1095135785,4090,4105,4110,4085,1527
20230717,151600,1088875225,4105,4090,4105,4065,4138
20230717,151500,1072034330,4125,4110,4125,4065,10485
20230717,151400,1029213805,4100,4105,4105,4100,2454
20230717,151300,1019149795,4120,4115,4120,4100,9003
20230717,151200,982138750,4115,4115,4120,4115,4547
20230717,151100,963427765,4115,4115,4115,4115,100
20230717,151000,963016265,4115,4115,4115,4115,2756
20230717,150900,951675325,4115,4115,4125,4115,1517
20230717,150800,945419025,4125,4125,4125,4125,0
20230717,150700,945419025,4125,4125,4125,4125,181
20230717,150600,944672400,4125,4120,4125,4120,300
20230717,150500,943434905,4115,4115,4115,4115,2
20230717,150400,943426675,4120,4120,4125,4120,11
20230717,150300,943381350,4125,4125,4125,4125,358
20230717,150200,941904600,4125,4120,4125,4120,208
20230717,150100,941047285,4120,4120,4120,4120,0
20230717,150000,941047285,4120,4120,4120,4120,0
20230717,145900,941047285,4120,4120,4120,4120,2
20230717,145800,941039045,4120,4115,4120,4115,52
20230717,145700,940824810,4115,4115,4115,4115,0
20230717,145600,940824810,4115,4115,4115,4115,0
20230717,145500,940824810,4115,4115,4115,4115,1
20230717,145400,940820695,4120,4115,4120,4115,36
20230717,145300,940672550,4110,4110,4110,4110,101
20230717,145200,940257440,4110,4110,4110,4110,2
20230717,145100,940249220,4110,4110,4110,4110,333
20230717,145000,938880590,4115,4120,4120,4115,526
20230717,144900,936716095,4115,4115,4115,4115,49
20230717,144800,936514460,4120,4110,4120,4105,254
20230717,144700,935471555,4125,4125,4125,4125,0
20230717,144600,935471555,4125,4110,4125,4110,873
20230717,144500,931883510,4125,4125,4125,4125,0
20230717,144400,931883510,4125,4125,4125,4110,1927
20230717,144300,923955555,4120,4120,4120,4120,0
20230717,144200,923955555,4120,4120,4120,4120,0
20230717,144100,923955555,4120,4120,4120,4120,676
20230717,144000,921170435,4140,4140,4140,4140,0
20230717,143900,921170435,4140,4130,4140,4120,1420
20230717,143800,915311510,4135,4135,4145,4135,933
20230717,143700,911453510,4140,4140,4140,4140,653
20230717,143600,908750090,4140,4130,4140,4130,1516
20230717,143500,902488930,4130,4130,4130,4130,483
20230717,143400,900494140,4125,4125,4125,4125,109
20230717,143300,900044515,4125,4125,4125,4125,254
20230717,143200,898996765,4120,4120,4120,4120,0
20230717,143100,898996765,4120,4120,4120,4120,240
20230717,143000,898007965,4125,4130,4130,4125,151
20230717,142900,897385085,4125,4125,4125,4125,185
20230717,142800,896621960,4125,4125,4125,4125,42
20230717,142700,896448710,4125,4125,4125,4125,528
20230717,142600,894270710,4125,4125,4130,4125,151
20230717,142500,893647830,4130,4130,4130,4130,1
20230717,142400,893643700,4125,4125,4125,4125,594
20230717,142300,891193450,4125,4125,4125,4125,0
20230717,142200,891193450,4125,4120,4125,4120,201
20230717,142100,890365325,4125,4125,4125,4125,31
20230717,142000,890237450,4125,4125,4125,4125,0
20230717,141900,890237450,4125,4125,4125,4125,65
20230717,141800,889969325,4125,4125,4125,4125,2
20230717,141700,889961075,4125,4125,4125,4125,0
20230717,141600,889961075,4125,4125,4125,4125,70
20230717,141500,889672325,4120,4120,4120,4120,0
20230717,141400,889672325,4120,4125,4125,4120,11
20230717,141300,889627000,4120,4125,4125,4120,12
20230717,141200,889577550,4125,4125,4125,4125,0
20230717,141100,889577550,4125,4125,4125,4125,0
20230717,141000,889577550,4125,4125,4125,4125,248
20230717,140900,888554550,4125,4125,4125,4125,0
20230717,140800,888554550,4125,4125,4125,4125,0
20230717,140700,888554550,4125,4125,4125,4125,43
20230717,140600,888377175,4125,4125,4125,4125,0
20230717,140500,888377175,4125,4125,4125,4125,0
20230717,140400,888377175,4125,4125,4125,4125,10
20230717,140300,888335925,4125,4125,4125,4125,85
20230717,140200,887985300,4125,4125,4125,4125,82
20230717,140100,887647050,4120,4120,4120,4120,0
20230717,140000,887647050,4120,4120,4120,4120,80
20230717,135900,887317450,4125,4125,4125,4125,0
20230717,135800,887317450,4125,4125,4125,4125,0
20230717,135700,887317450,4125,4125,4125,4125,0
20230717,135600,887317450,4125,4125,4125,4125,0
20230717,135500,887317450,4125,4125,4125,4125,2
20230717,135400,887309200,4110,4110,4110,4110,0
20230717,135300,887309200,4110,4115,4115,4110,2380
20230717,135200,877526015,4110,4110,4110,4110,0
20230717,135100,877526015,4110,4110,4110,4110,0
20230717,135000,877526015,4110,4110,4110,4110,200
20230717,134900,876704015,4095,4120,4120,4095,1250
20230717,134800,871569330,4125,4125,4125,4125,1
20230717,134700,871565205,4125,4125,4125,4125,0
20230717,134600,871565205,4125,4125,4125,4125,1
20230717,134500,871561080,4120,4120,4120,4120,14
20230717,134400,871503400,4125,4125,4125,4125,0
20230717,134300,871503400,4125,4125,4125,4125,0
20230717,134200,871503400,4125,4125,4125,4125,0
20230717,134100,871503400,4125,4125,4125,4125,118
20230717,134000,871016650,4125,4125,4125,4125,0
20230717,133900,871016650,4125,4125,4125,4125,0
20230717,133800,871016650,4125,4120,4125,4115,202
20230717,133700,870184690,4125,4125,4125,4125,2
20230717,133600,870176440,4120,4115,4120,4115,7
20230717,133500,870147610,4110,4110,4110,4110,0
20230717,133400,870147610,4110,4110,4110,4110,50
20230717,133300,869942110,4110,4110,4110,4110,1373
20230717,133200,864299080,4095,4095,4095,4095,0
20230717,133100,864299080,4095,4100,4100,4095,2068
20230717,133000,855825735,4100,4105,4105,4100,1616
20230717,132900,849199405,4110,4110,4110,4110,0
20230717,132800,849199405,4110,4105,4110,4105,74
20230717,132700,848895585,4105,4105,4105,4105,1691
20230717,132600,841954030,4110,4115,4115,4110,577
20230717,132500,839581525,4115,4115,4115,4115,49
20230717,132400,839379890,4120,4120,4120,4120,0
20230717,132300,839379890,4120,4120,4120,4120,0
20230717,132200,839379890,4120,4120,4120,4120,0
20230717,132100,839379890,4120,4120,4120,4120,0
20230717,132000,839379890,4120,4120,4120,4120,0
20230717,131900,839379890,4120,4120,4120,4120,0
20230717,131800,839379890,4120,4120,4120,4120,158
20230717,131700,838728930,4120,4110,4120,4110,667
20230717,131600,835987550,4110,4110,4110,4110,0
20230717,131500,835987550,4110,4110,4110,4110,50
20230717,131400,835782050,4125,4125,4125,4125,0
20230717,131300,835782050,4125,4125,4125,4125,1
20230717,131200,835777925,4130,4130,4130,4130,0
20230717,131100,835777925,4130,4125,4130,4105,1367
20230717,131000,830155915,4125,4130,4130,4125,2
20230717,130900,830147660,4125,4125,4125,4125,195
20230717,130800,829343285,4130,4130,4130,4130,0
20230717,130700,829343285,4130,4130,4130,4130,0
20230717,130600,829343285,4130,4130,4130,4130,0
20230717,130500,829343285,4130,4130,4130,4130,0
20230717,130400,829343285,4130,4130,4130,4130,1
20230717,130300,829339155,4120,4120,4120,4120,0
20230717,130200,829339155,4120,4120,4120,4120,2736
20230717,130100,818066835,4110,4115,4115,4110,1378
20230717,130000,812403120,4115,4115,4115,4115,700
20230717,125900,809522620,4120,4120,4120,4120,0
20230717,125800,809522620,4120,4125,4125,4120,1235
20230717,125700,804429245,4130,4125,4130,4125,197
20230717,125600,803616570,4130,4130,4130,4130,0
20230717,125500,803616570,4130,4130,4130,4130,30
20230717,125400,803492670,4125,4125,4125,4125,0
20230717,125300,803492670,4125,4125,4125,4125,100
20230717,125200,803080170,4125,4125,4125,4125,20
20230717,125100,802997670,4130,4125,4130,4125,30
20230717,125000,802873775,4130,4130,4130,4130,30
20230717,124900,802749875,4130,4130,4130,4130,23
20230717,124800,802654885,4125,4125,4125,4125,0
20230717,124700,802654885,4125,4125,4125,4125,444
20230717,124600,800823385,4125,4125,4125,4125,1495
20230717,124500,794656510,4125,4125,4125,4125,300
20230717,124400,793419010,4120,4120,4120,4120,0
20230717,124300,793419010,4120,4130,4130,4115,2449
20230717,124200,783328650,4135,4135,4135,4135,354
20230717,124100,781864860,4135,4140,4140,4135,237
20230717,124000,780883820,4140,4140,4140,4140,1369
20230717,123900,775216160,4140,4140,4140,4140,1
20230717,123800,775212020,4145,4145,4145,4145,0
20230717,123700,775212020,4145,4145,4145,4145,228
20230717,123600,774266960,4150,4145,4150,4145,87
20230717,123500,773906185,4145,4145,4150,4145,547
20230717,123400,771638785,4150,4150,4150,4150,35
20230717,123300,771493535,4150,4150,4150,4150,102
20230717,123200,771070235,4150,4150,4150,4150,0
20230717,123100,771070235,4150,4150,4150,4150,10
20230717,123000,771028735,4150,4150,4150,4150,544
20230717,122900,768771135,4150,4150,4150,4150,61
20230717,122800,768517985,4150,4155,4155,4150,401
20230717,122700,766852115,4155,4155,4155,4155,519
20230717,122600,764695670,4155,4155,4155,4155,71
20230717,122500,764400665,4150,4150,4150,4150,78
20230717,122400,764076965,4160,4160,4160,4160,0
20230717,122300,764076965,4160,4160,4160,4160,0
20230717,122200,764076965,4160,4160,4160,4160,0
20230717,122100,764076965,4160,4160,4160,4160,0
20230717,122000,764076965,4160,4160,4160,4160,1
20230717,121900,764072805,4145,4145,4145,4145,0
20230717,121800,764072805,4145,4145,4145,4145,0
20230717,121700,764072805,4145,4150,4150,4145,15
20230717,121600,764010570,4145,4155,4155,4145,515
20230717,121500,761874910,4160,4160,4160,4160,6
20230717,121400,761849950,4155,4155,4155,4155,5
20230717,121300,761829175,4155,4155,4155,4155,0
20230717,121200,761829175,4155,4150,4155,4150,128
20230717,121100,761297890,4150,4150,4150,4150,12
20230717,121000,761248090,4150,4150,4150,4150,109
20230717,120900,760795740,4150,4150,4150,4150,1
20230717,120800,760791590,4150,4150,4150,4150,1002
20230717,120700,756633290,4150,4150,4150,4150,0
20230717,120600,756633290,4150,4160,4160,4150,310
20230717,120500,755345850,4160,4160,4160,4160,1
20230717,120400,755341690,4165,4165,4165,4165,3
20230717,120300,755329195,4160,4160,4160,4160,63
20230717,120200,755067115,4160,4160,4160,4160,450
20230717,120100,753195115,4160,4165,4165,4160,1363
20230717,120000,747523255,4165,4165,4165,4165,283
20230717,115900,746344560,4165,4165,4165,4165,0
20230717,115800,746344560,4165,4165,4165,4165,50
20230717,115700,746136310,4170,4175,4180,4170,3220
20230717,115600,732708760,4170,4170,4170,4170,138
20230717,115500,732133300,4165,4165,4165,4165,2
20230717,115400,732124970,4170,4170,4170,4170,13
20230717,115300,732070760,4170,4170,4170,4170,74
20230717,115200,731762180,4170,4170,4170,4170,412
20230717,115100,730044140,4170,4170,4170,4170,57
20230717,115000,729806450,4180,4175,4180,4170,249
20230717,114900,728765880,4180,4180,4180,4180,1297
20230717,114800,723344420,4165,4165,4165,4165,0
20230717,114700,723344420,4165,4165,4165,4165,0
20230717,114600,723344420,4165,4175,4175,4165,2000
20230717,114500,715005710,4190,4190,4190,4190,473
20230717,114400,713023840,4190,4180,4190,4180,2576
20230717,114300,702234365,4180,4175,4180,4170,3238
20230717,114200,688713320,4175,4170,4175,4170,1636
20230717,114100,681886200,4170,4165,4170,4165,46
20230717,114000,681694560,4160,4160,4160,4160,349
20230717,113900,680242720,4160,4160,4160,4160,912
20230717,113800,676448800,4160,4160,4160,4160,164
20230717,113700,675766560,4165,4150,4165,4150,631
20230717,113600,673147310,4150,4150,4150,4150,100
20230717,113500,672732310,4150,4150,4150,4150,40
20230717,113400,672566310,4155,4175,4175,4155,873
20230717,113300,668937985,4175,4175,4185,4160,2463
20230717,113200,658668460,4185,4150,4190,4150,5166
20230717,113100,637116815,4150,4145,4155,4145,4528
20230717,113000,618329505,4140,4130,4140,4130,400
20230717,112900,616674835,4130,4130,4130,4130,27
20230717,112800,616563325,4130,4140,4140,4130,41
20230717,112700,616393985,4140,4140,4140,4130,1387
20230717,112600,610651835,4140,4125,4140,4120,10086
20230717,112500,569014575,4125,4120,4125,4120,1061
20230717,112400,564643005,4115,4115,4115,4115,1
20230717,112300,564638890,4110,4110,4110,4110,43
20230717,112200,564462160,4110,4110,4110,4110,0
20230717,112100,564462160,4110,4110,4110,4110,0
20230717,112000,564462160,4110,4110,4110,4110,91
20230717,111900,564088150,4105,4115,4115,4105,1900
20230717,111800,556279380,4115,4115,4115,4115,600
20230717,111700,553810380,4115,4115,4115,4115,290
20230717,111600,552617030,4115,4115,4115,4115,3
20230717,111500,552604685,4115,4115,4115,4115,969
20230717,111400,548617250,4115,4110,4115,4110,41
20230717,111300,548448585,4110,4110,4110,4110,139
20230717,111200,547877295,4120,4120,4120,4120,0
20230717,111100,547877295,4120,4120,4120,4120,0
20230717,111000,547877295,4120,4120,4120,4120,190
20230717,110900,547094495,4120,4120,4120,4120,1
20230717,110800,547090375,4120,4105,4120,4105,420
20230717,110700,545366125,4105,4105,4105,4105,45
20230717,110600,545181400,4105,4120,4120,4105,1752
20230717,110500,537980465,4120,4120,4120,4120,100
20230717,110400,537568465,4120,4120,4120,4120,69
20230717,110300,537284185,4130,4130,4130,4115,101
20230717,110200,536867970,4130,4115,4130,4115,636
20230717,110100,534243180,4130,4120,4130,4120,1470
20230717,110000,528175835,4120,4120,4120,4120,9
20230717,105900,528138755,4125,4120,4125,4120,51
20230717,105800,527928385,4105,4105,4105,4105,111
20230717,105700,527472730,4110,4110,4110,4110,68
20230717,105600,527193250,4100,4125,4125,4100,311
20230717,105500,525910760,4130,4105,4130,4105,13185
20230717,105400,471584250,4105,4105,4105,4105,1010
20230717,105300,467438200,4100,4100,4100,4100,0
20230717,105200,467438200,4100,4100,4100,4100,30
20230717,105100,467315200,4100,4100,4100,4100,0
20230717,105000,467315200,4100,4100,4100,4100,0
20230717,104900,467315200,4100,4095,4100,4095,261
20230717,104800,466246355,4095,4095,4095,4095,44
20230717,104700,466066175,4095,4095,4095,4095,257
20230717,104600,465013760,4095,4095,4095,4095,10
20230717,104500,464972810,4095,4095,4095,4095,2
20230717,104400,464964620,4095,4095,4095,4095,71
20230717,104300,464673875,4095,4095,4095,4095,0
20230717,104200,464673875,4095,4095,4095,4095,0
20230717,104100,464673875,4095,4100,4100,4095,639
20230717,104000,462054645,4100,4100,4105,4100,445
20230717,103900,460228030,4105,4100,4105,4100,178
20230717,103800,459497400,4105,4105,4105,4105,0
20230717,103700,459497400,4105,4105,4105,4105,206
20230717,103600,458651770,4105,4100,4105,4100,331
20230717,103500,457293140,4100,4095,4100,4095,901
20230717,103400,453599370,4085,4085,4085,4085,0
20230717,103300,453599370,4085,4085,4085,4085,5
20230717,103200,453578945,4095,4095,4095,4095,0
20230717,103100,453578945,4095,4095,4095,4095,8
20230717,103000,453546185,4095,4095,4095,4095,2
20230717,102900,453537995,4080,4080,4080,4080,1108
20230717,102800,449017355,4070,4070,4070,4070,500
20230717,102700,446982355,4070,4080,4080,4070,931
20230717,102600,443190395,4080,4075,4080,4075,235
20230717,102500,442232595,4080,4080,4080,4080,0
20230717,102400,442232595,4080,4090,4090,4070,989
20230717,102300,438199065,4080,4080,4080,4080,85
20230717,102200,437852265,4080,4085,4085,4080,426
20230717,102100,436112420,4080,4075,4080,4075,1302
20230717,102000,430801195,4065,4065,4065,4065,115
20230717,101900,430333720,4065,4070,4070,4065,2100
20230717,101800,421794470,4070,4070,4075,4070,86
20230717,101700,421444200,4075,4070,4075,4065,570
20230717,101600,419124355,4070,4080,4080,4070,381
20230717,101500,417571480,4085,4085,4085,4085,91
20230717,101400,417199745,4075,4075,4075,4075,100
20230717,101300,416792245,4085,4085,4085,4085,5
20230717,101200,416771820,4075,4070,4075,4070,59
20230717,101100,416531410,4075,4070,4075,4070,6
20230717,101000,416506965,4070,4070,4070,4070,360
20230717,100900,415041765,4060,4060,4060,4060,1
20230717,100800,415037705,4060,4060,4060,4060,0
20230717,100700,415037705,4060,4055,4060,4055,327
20230717,100600,413711695,4060,4060,4060,4060,0
20230717,100500,413711695,4060,4065,4070,4060,1076
20230717,100400,409342115,4075,4080,4080,4060,5968
20230717,100300,385086375,4090,4090,4090,4090,10
20230717,100200,385045475,4085,4085,4085,4085,0
20230717,100100,385045475,4085,4085,4085,4085,8
20230717,100000,385012795,4080,4080,4080,4080,250
20230717,095900,383992795,4080,4080,4080,4080,80
20230717,095800,383666395,4075,4075,4075,4075,201
20230717,095700,382847320,4085,4085,4085,4085,1
20230717,095600,382843235,4075,4075,4075,4075,900
20230717,095500,379175735,4075,4075,4075,4075,5
20230717,095400,379155360,4075,4075,4075,4075,703
20230717,095300,376290635,4075,4075,4075,4075,216
20230717,095200,375410435,4070,4085,4085,4070,875
20230717,095100,371844210,4085,4085,4085,4085,500
20230717,095000,369801710,4110,4110,4110,4080,710
20230717,094900,366904610,4075,4105,4110,4075,800
20230717,094800,363629330,4115,4100,4115,4100,21
20230717,094700,363543185,4090,4095,4095,4090,1000
20230717,094600,359452430,4100,4100,4100,4100,3
20230717,094500,359440130,4085,4085,4085,4085,0
20230717,094400,359440130,4085,4085,4085,4085,150
20230717,094300,358827380,4085,4085,4085,4085,15
20230717,094200,358766105,4075,4075,4075,4075,0
20230717,094100,358766105,4075,4080,4080,4075,680
20230717,094000,355992155,4085,4080,4085,4080,442
20230717,093900,354186755,4075,4085,4085,4075,1109
20230717,093800,349663185,4085,4090,4090,4085,26
20230717,093700,349556925,4085,4085,4085,4085,2
20230717,093600,349548755,4085,4090,4090,4085,710
20230717,093500,346645295,4075,4085,4085,4075,1407
20230717,093400,340905515,4085,4110,4130,4085,1365
20230717,093300,335309265,4110,4100,4110,4100,1078
20230717,093200,330880730,4105,4105,4105,4095,613
20230717,093100,328364375,4105,4095,4105,4090,1309
20230717,093000,323000340,4090,4090,4090,4090,1574
20230717,092900,316562680,4090,4090,4090,4090,0
20230717,092800,316562680,4090,4095,4100,4090,880
20230717,092700,312961755,4090,4095,4095,4090,239
20230717,092600,311983820,4095,4095,4095,4095,561
20230717,092500,309686525,4095,4085,4095,4085,181
20230717,092400,308946390,4080,4075,4080,4070,2050
20230717,092300,300584795,4080,4105,4105,4080,686
20230717,092200,297777390,4105,4105,4150,4080,9322
20230717,092100,259438685,4090,4080,4090,4080,758
20230717,092000,256343535,4080,4055,4080,4055,4772
20230717,091900,236927270,4050,4050,4050,4050,19
20230717,091800,236850320,4045,4045,4045,4045,98
20230717,091700,236453910,4045,4040,4045,4040,103
20230717,091600,236037280,4035,4035,4035,4035,111
20230717,091500,235589395,4035,4035,4035,4035,300
20230717,091400,234378895,4030,4030,4030,4015,3298
20230717,091300,221110300,4030,4035,4035,4025,818
20230717,091200,217811260,4035,4020,4035,4010,2590
20230717,091100,207393990,4010,4010,4015,4010,1431
20230717,091000,201652570,4010,4020,4020,4005,4980
20230717,090900,181661115,4020,4025,4025,4015,3002
20230717,090800,169593075,4020,4025,4025,4020,5073
20230717,090700,149196540,4025,4040,4040,4025,441
20230717,090600,147416505,4025,4040,4040,4025,8409
20230717,090500,113533205,4040,4065,4065,4040,9858
20230717,090400,73646865,4050,4050,4065,4040,5878
20230717,090300,49784960,4050,4060,4065,4050,1530
20230717,090200,43574435,4050,4050,4050,4030,468
20230717,090100,41681460,4050,4090,4090,4030,8165
20230717,090000,8468040,4090,4105,4110,4090,2061