stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,190700,194239520,17200,17200,17200,17200,148
20230704,190600,194239520,17200,17200,17200,17200,0
20230704,190500,194239520,17200,17200,17200,17200,0
20230704,190400,194239520,17200,17200,17200,17200,0
20230704,190300,194239520,17200,17200,17200,17200,0
20230704,190200,194239520,17200,17200,17200,17200,0
20230704,190100,194239520,17200,17200,17200,17200,0
20230704,190000,194239520,17200,17200,17200,17200,0
20230704,185900,194239520,17200,17200,17200,17200,0
20230704,185800,194239520,17200,17200,17200,17200,0
20230704,185700,194239520,17200,17200,17200,17200,0
20230704,185600,194239520,17200,17200,17200,17200,0
20230704,185500,194239520,17200,17200,17200,17200,0
20230704,185400,194239520,17200,17200,17200,17200,0
20230704,185300,194239520,17200,17200,17200,17200,0
20230704,185200,194239520,17200,17200,17200,17200,0
20230704,185100,194239520,17200,17200,17200,17200,0
20230704,185000,194239520,17200,17200,17200,17200,0
20230704,184900,194239520,17200,17200,17200,17200,0
20230704,184800,194239520,17200,17200,17200,17200,0
20230704,184700,194239520,17200,17200,17200,17200,0
20230704,184600,194239520,17200,17200,17200,17200,0
20230704,184500,194239520,17200,17200,17200,17200,0
20230704,184400,194239520,17200,17200,17200,17200,0
20230704,184300,194239520,17200,17200,17200,17200,0
20230704,184200,194239520,17200,17200,17200,17200,0
20230704,184100,194239520,17200,17200,17200,17200,0
20230704,184000,194239520,17200,17200,17200,17200,0
20230704,183900,194239520,17200,17200,17200,17200,0
20230704,183800,194239520,17200,17200,17200,17200,0
20230704,183700,194239520,17200,17200,17200,17200,148
20230704,183600,194239520,17200,17200,17200,17200,0
20230704,183500,194239520,17200,17200,17200,17200,0
20230704,183400,194239520,17200,17200,17200,17200,0
20230704,183300,194239520,17200,17200,17200,17200,0
20230704,183200,194239520,17200,17200,17200,17200,0
20230704,183100,194239520,17200,17200,17200,17200,0
20230704,183000,194239520,17200,17200,17200,17200,0
20230704,182900,194239520,17200,17200,17200,17200,0
20230704,182800,194239520,17200,17200,17200,17200,0
20230704,182700,194239520,17200,17200,17200,17200,0
20230704,182600,194239520,17200,17200,17200,17200,0
20230704,182500,194239520,17200,17200,17200,17200,0
20230704,182400,194239520,17200,17200,17200,17200,0
20230704,182300,194239520,17200,17200,17200,17200,0
20230704,182200,194239520,17200,17200,17200,17200,0
20230704,182100,194239520,17200,17200,17200,17200,0
20230704,182000,194239520,17200,17200,17200,17200,0
20230704,181900,194239520,17200,17200,17200,17200,0
20230704,181800,194239520,17200,17200,17200,17200,0
20230704,181700,194239520,17200,17200,17200,17200,0
20230704,181600,194239520,17200,17200,17200,17200,0
20230704,181500,194239520,17200,17200,17200,17200,0
20230704,181400,194239520,17200,17200,17200,17200,0
20230704,181300,194239520,17200,17200,17200,17200,0
20230704,181200,194239520,17200,17200,17200,17200,0
20230704,181100,194239520,17200,17200,17200,17200,0
20230704,181000,194239520,17200,17200,17200,17200,0
20230704,180900,194239520,17200,17200,17200,17200,0
20230704,180800,194239520,17200,17200,17200,17200,0
20230704,180700,194239520,17200,17200,17200,17200,148
20230704,180600,194239520,17200,17200,17200,17200,0
20230704,180500,194239520,17200,17200,17200,17200,0
20230704,180400,194239520,17200,17200,17200,17200,0
20230704,180300,194239520,17200,17200,17200,17200,0
20230704,180200,194239520,17200,17200,17200,17200,0
20230704,180100,194239520,17200,17200,17200,17200,0
20230704,180000,194239520,17200,17200,17200,17200,0
20230704,175900,194239520,17200,17200,17200,17200,0
20230704,175800,194239520,17200,17200,17200,17200,0
20230704,175700,194239520,17200,17200,17200,17200,0
20230704,175600,194239520,17200,17200,17200,17200,0
20230704,175500,194239520,17200,17200,17200,17200,0
20230704,175400,194239520,17200,17200,17200,17200,0
20230704,175300,194239520,17200,17200,17200,17200,0
20230704,175200,194239520,17200,17200,17200,17200,0
20230704,175100,194239520,17200,17200,17200,17200,0
20230704,175000,194239520,17200,17200,17200,17200,0
20230704,174900,194239520,17200,17200,17200,17200,0
20230704,174800,194239520,17200,17200,17200,17200,0
20230704,174700,194239520,17200,17200,17200,17200,0
20230704,174600,194239520,17200,17200,17200,17200,0
20230704,174500,194239520,17200,17200,17200,17200,0
20230704,174400,194239520,17200,17200,17200,17200,0
20230704,174300,194239520,17200,17200,17200,17200,0
20230704,174200,194239520,17200,17200,17200,17200,0
20230704,174100,194239520,17200,17200,17200,17200,0
20230704,174000,194239520,17200,17200,17200,17200,0
20230704,173900,194239520,17200,17200,17200,17200,0
20230704,173800,194239520,17200,17200,17200,17200,0
20230704,173700,194239520,17200,17200,17200,17200,148
20230704,173600,194239520,17200,17200,17200,17200,0
20230704,173500,194239520,17200,17200,17200,17200,0
20230704,173400,194239520,17200,17200,17200,17200,0
20230704,173300,194239520,17200,17200,17200,17200,0
20230704,173200,194239520,17200,17200,17200,17200,0
20230704,173100,194239520,17200,17200,17200,17200,0
20230704,173000,194239520,17200,17200,17200,17200,0
20230704,172900,194239520,17200,17200,17200,17200,0
20230704,172800,194239520,17200,17200,17200,17200,0
20230704,172700,194239520,17200,17200,17200,17200,0
20230704,172600,194239520,17200,17200,17200,17200,0
20230704,172500,194239520,17200,17200,17200,17200,0
20230704,172400,194239520,17200,17200,17200,17200,0
20230704,172300,194239520,17200,17200,17200,17200,0
20230704,172200,194239520,17200,17200,17200,17200,0
20230704,172100,194239520,17200,17200,17200,17200,0
20230704,172000,194239520,17200,17200,17200,17200,0
20230704,171900,194239520,17200,17200,17200,17200,0
20230704,171800,194239520,17200,17200,17200,17200,0
20230704,171700,194239520,17200,17200,17200,17200,0
20230704,171600,194239520,17200,17200,17200,17200,0
20230704,171500,194239520,17200,17200,17200,17200,0
20230704,171400,194239520,17200,17200,17200,17200,0
20230704,171300,194239520,17200,17200,17200,17200,0
20230704,171200,194239520,17200,17200,17200,17200,0
20230704,171100,194239520,17200,17200,17200,17200,0
20230704,171000,194239520,17200,17200,17200,17200,0
20230704,170900,194239520,17200,17200,17200,17200,0
20230704,170800,194239520,17200,17200,17200,17200,0
20230704,170700,194239520,17200,17200,17200,17200,148
20230704,170600,194239520,17200,17200,17200,17200,0
20230704,170500,194239520,17200,17200,17200,17200,0
20230704,170400,194239520,17200,17200,17200,17200,0
20230704,170300,194239520,17200,17200,17200,17200,0
20230704,170200,194239520,17200,17200,17200,17200,0
20230704,170100,194239520,17200,17200,17200,17200,0
20230704,170000,194239520,17200,17200,17200,17200,0
20230704,165900,194239520,17200,17200,17200,17200,0
20230704,165800,194239520,17200,17200,17200,17200,0
20230704,165700,194239520,17200,17200,17200,17200,0
20230704,165600,194239520,17200,17200,17200,17200,0
20230704,165500,194239520,17200,17200,17200,17200,0
20230704,165400,194239520,17200,17200,17200,17200,0
20230704,165300,194239520,17200,17200,17200,17200,0
20230704,165200,194239520,17200,17200,17200,17200,0
20230704,165100,194239520,17200,17200,17200,17200,0
20230704,165000,194239520,17200,17200,17200,17200,0
20230704,164900,194239520,17200,17200,17200,17200,0
20230704,164800,194239520,17200,17200,17200,17200,0
20230704,164700,194239520,17200,17200,17200,17200,0
20230704,164600,194239520,17200,17200,17200,17200,0
20230704,164500,194239520,17200,17200,17200,17200,0
20230704,164400,194239520,17200,17200,17200,17200,0
20230704,164300,194239520,17200,17200,17200,17200,0
20230704,164200,194239520,17200,17200,17200,17200,0
20230704,164100,194239520,17200,17200,17200,17200,0
20230704,164000,194239520,17200,17200,17200,17200,0
20230704,163900,194239520,17200,17200,17200,17200,0
20230704,163800,194239520,17200,17200,17200,17200,0
20230704,163700,194239520,17200,17200,17200,17200,148
20230704,163600,194239520,17200,17200,17200,17200,0
20230704,163500,194239520,17200,17200,17200,17200,0
20230704,163400,194239520,17200,17200,17200,17200,0
20230704,163300,194239520,17200,17200,17200,17200,0
20230704,163200,194239520,17200,17200,17200,17200,0
20230704,163100,194239520,17200,17200,17200,17200,0
20230704,163000,194239520,17200,17200,17200,17200,0
20230704,162900,194239520,17200,17200,17200,17200,0
20230704,162800,194239520,17200,17200,17200,17200,0
20230704,162700,194239520,17200,17200,17200,17200,0
20230704,162600,194239520,17200,17200,17200,17200,0
20230704,162500,194239520,17200,17200,17200,17200,0
20230704,162400,194239520,17200,17200,17200,17200,0
20230704,162300,194239520,17200,17200,17200,17200,0
20230704,162200,194239520,17200,17200,17200,17200,0
20230704,162100,194239520,17200,17200,17200,17200,0
20230704,162000,194239520,17200,17200,17200,17200,0
20230704,161900,194239520,17200,17200,17200,17200,0
20230704,161800,194239520,17200,17200,17200,17200,0
20230704,161700,194239520,17200,17200,17200,17200,0
20230704,161600,194239520,17200,17200,17200,17200,0
20230704,161500,194239520,17200,17200,17200,17200,0
20230704,161400,194239520,17200,17200,17200,17200,0
20230704,161300,194239520,17200,17200,17200,17200,0
20230704,161200,194239520,17200,17200,17200,17200,0
20230704,161100,194239520,17200,17200,17200,17200,0
20230704,161000,194239520,17200,17200,17200,17200,0
20230704,160900,194239520,17200,17200,17200,17200,0
20230704,160800,194239520,17200,17200,17200,17200,0
20230704,160700,194239520,17200,17200,17200,17200,148
20230704,160600,194239520,17200,17200,17200,17200,0
20230704,160500,194239520,17200,17200,17200,17200,0
20230704,160400,194239520,17200,17200,17200,17200,0
20230704,160300,194239520,17200,17200,17200,17200,0
20230704,160200,194239520,17200,17200,17200,17200,0
20230704,160100,194239520,17200,17200,17200,17200,0
20230704,160000,194239520,17200,17200,17200,17200,0
20230704,155900,194239520,17200,17200,17200,17200,0
20230704,155800,194239520,17200,17200,17200,17200,0
20230704,155700,194239520,17200,17200,17200,17200,0
20230704,155600,194239520,17200,17200,17200,17200,0
20230704,155500,194239520,17200,17200,17200,17200,0
20230704,155400,194239520,17200,17200,17200,17200,0
20230704,155300,194239520,17200,17200,17200,17200,0
20230704,155200,194239520,17200,17200,17200,17200,0
20230704,155100,194239520,17200,17200,17200,17200,0
20230704,155000,194239520,17200,17200,17200,17200,0
20230704,154900,194239520,17200,17200,17200,17200,0
20230704,154800,194239520,17200,17200,17200,17200,0
20230704,154700,194239520,17200,17200,17200,17200,0
20230704,154600,194239520,17200,17200,17200,17200,0
20230704,154500,194239520,17200,17200,17200,17200,0
20230704,154400,194239520,17200,17200,17200,17200,0
20230704,154300,194239520,17200,17200,17200,17200,0
20230704,154200,194239520,17200,17200,17200,17200,0
20230704,154100,194239520,17200,17200,17200,17200,0
20230704,154000,194239520,17200,17200,17200,17200,0
20230704,153900,194239520,17200,17200,17200,17200,0
20230704,153800,194239520,17200,17200,17200,17200,0
20230704,153700,194239520,17200,17200,17200,17200,148
20230704,153600,194239520,17200,17200,17200,17200,0
20230704,153500,194239520,17200,17200,17200,17200,0
20230704,153400,194239520,17200,17200,17200,17200,0
20230704,153300,194239520,17200,17200,17200,17200,0
20230704,153200,194239520,17200,17200,17200,17200,0
20230704,153100,194239520,17200,17200,17200,17200,0
20230704,153000,194239520,17200,17200,17200,17200,148
20230704,152900,191693920,17200,17200,17200,17200,0
20230704,152800,191693920,17200,17200,17200,17200,0
20230704,152700,191693920,17200,17200,17200,17200,0
20230704,152600,191693920,17200,17200,17200,17200,0
20230704,152500,191693920,17200,17200,17200,17200,0
20230704,152400,191693920,17200,17200,17200,17200,0
20230704,152300,191693920,17200,17200,17200,17200,0
20230704,152200,191693920,17200,17200,17200,17200,0
20230704,152100,191693920,17200,17200,17200,17200,0
20230704,152000,191693920,17200,17200,17200,17200,0
20230704,151900,191693920,17200,17130,17200,17130,24
20230704,151800,191282380,17210,17210,17210,17210,0
20230704,151700,191282380,17210,17210,17210,17210,0
20230704,151600,191282380,17210,17210,17210,17210,0
20230704,151500,191282380,17210,17140,17210,17140,9
20230704,151400,191127980,17250,17250,17250,17250,0
20230704,151300,191127980,17250,17150,17250,17150,12
20230704,151200,190922010,17150,17150,17150,17150,0
20230704,151100,190922010,17150,17150,17150,17150,1
20230704,151000,190904860,17180,17180,17180,17180,0
20230704,150900,190904860,17180,17180,17180,17180,0
20230704,150800,190904860,17180,17180,17180,17180,0
20230704,150700,190904860,17180,17190,17190,17180,2
20230704,150600,190870490,17210,17210,17210,17210,1
20230704,150500,190853280,17210,17210,17210,17210,11
20230704,150400,190663970,17210,17190,17210,17190,4
20230704,150300,190595170,17150,17150,17150,17150,7
20230704,150200,190475120,17250,17250,17250,17250,0
20230704,150100,190475120,17250,17150,17250,17150,36
20230704,150000,189857320,17150,17160,17250,17150,11
20230704,145900,189668220,17160,17200,17200,17160,3
20230704,145800,189616660,17260,17260,17260,17260,0
20230704,145700,189616660,17260,17260,17260,17260,0
20230704,145600,189616660,17260,17140,17260,17140,10
20230704,145500,189444820,17260,17090,17260,17090,116
20230704,145400,187448830,17210,17150,17210,17150,50
20230704,145300,186588390,17250,17140,17250,17140,84
20230704,145200,185145630,17140,17130,17140,17070,16
20230704,145100,184871910,17160,17160,17160,17160,0
20230704,145000,184871910,17160,17130,17160,17120,4
20230704,144900,184803340,17170,17080,17170,17080,150
20230704,144800,182240300,17080,17060,17100,17060,785
20230704,144700,168833600,17050,17250,17250,17050,467
20230704,144600,160834060,17250,17250,17250,17250,6
20230704,144500,160730560,17270,17140,17270,17140,13
20230704,144400,160506420,17280,17140,17280,17090,153
20230704,144300,157873230,17140,17140,17140,17140,0
20230704,144200,157873230,17140,17140,17140,17140,14
20230704,144100,157633270,17090,17090,17090,17090,4
20230704,144000,157564910,17090,17090,17090,17090,2
20230704,143900,157530730,17090,17090,17090,17090,0
20230704,143800,157530730,17090,17090,17090,17090,0
20230704,143700,157530730,17090,17090,17090,17090,7
20230704,143600,157411100,17100,17100,17100,17100,0
20230704,143500,157411100,17100,17090,17100,17090,37
20230704,143400,156778430,17090,17090,17090,17090,0
20230704,143300,156778430,17090,17090,17090,17090,33
20230704,143200,156214460,17090,17090,17090,17090,0
20230704,143100,156214460,17090,17090,17090,17090,0
20230704,143000,156214460,17090,17090,17090,17090,0
20230704,142900,156214460,17090,17080,17090,17080,16
20230704,142800,155941080,17080,17080,17080,17080,3
20230704,142700,155889840,17080,17080,17080,17080,1
20230704,142600,155872760,17070,17070,17070,17070,0
20230704,142500,155872760,17070,17080,17080,17070,8
20230704,142400,155736190,17070,17070,17070,17070,0
20230704,142300,155736190,17070,17070,17070,17070,0
20230704,142200,155736190,17070,17070,17070,17070,6
20230704,142100,155633770,17070,17070,17070,17070,26
20230704,142000,155189950,17080,17080,17080,17080,68
20230704,141900,154028510,17080,17080,17080,17080,0
20230704,141800,154028510,17080,17090,17090,17080,101
20230704,141700,152303410,17130,17130,17130,17130,0
20230704,141600,152303410,17130,17130,17130,17130,0
20230704,141500,152303410,17130,17130,17130,17130,0
20230704,141400,152303410,17130,17080,17130,17080,9
20230704,141300,152149590,17080,17080,17080,17080,0
20230704,141200,152149590,17080,17080,17080,17080,0
20230704,141100,152149590,17080,17080,17080,17080,16
20230704,141000,151876310,17080,17080,17080,17080,6
20230704,140900,151773830,17080,17080,17080,17080,8
20230704,140800,151637190,17080,17080,17080,17080,1
20230704,140700,151620110,17080,17080,17080,17080,0
20230704,140600,151620110,17080,17080,17080,17080,6
20230704,140500,151517630,17130,17130,17130,17130,1
20230704,140400,151500500,17130,17130,17130,17130,0
20230704,140300,151500500,17130,17080,17130,17080,7
20230704,140200,151380890,17080,17080,17080,17080,0
20230704,140100,151380890,17080,17080,17080,17080,0
20230704,140000,151380890,17080,17080,17080,17080,0
20230704,135900,151380890,17080,17080,17080,17080,7
20230704,135800,151261330,17080,17080,17080,17080,0
20230704,135700,151261330,17080,17080,17080,17080,0
20230704,135600,151261330,17080,17080,17080,17080,0
20230704,135500,151261330,17080,17080,17080,17080,6
20230704,135400,151158850,17080,17080,17080,17080,0
20230704,135300,151158850,17080,17080,17080,17080,0
20230704,135200,151158850,17080,17080,17080,17080,0
20230704,135100,151158850,17080,17080,17080,17080,6
20230704,135000,151056370,17070,17070,17070,17070,0
20230704,134900,151056370,17070,17070,17070,17070,0
20230704,134800,151056370,17070,17070,17070,17070,7
20230704,134700,150936880,17170,17120,17170,17120,11
20230704,134600,150748510,17100,17100,17100,17100,0
20230704,134500,150748510,17100,17100,17100,17100,0
20230704,134400,150748510,17100,17100,17100,17100,6
20230704,134300,150645910,17080,17110,17110,17080,40
20230704,134200,149961780,17130,17130,17130,17130,2
20230704,134100,149927520,17170,17120,17170,17120,2
20230704,134000,149893230,17100,17100,17100,17100,6
20230704,133900,149790630,17110,17110,17110,17110,1
20230704,133800,149773520,17250,17120,17250,17120,27
20230704,133700,149310940,17110,17110,17110,17110,1
20230704,133600,149293830,17110,17120,17120,17060,11
20230704,133500,149105960,17200,17140,17200,17140,2
20230704,133400,149071620,17260,17110,17260,17110,38
20230704,133300,148416980,17110,17100,17110,17100,200
20230704,133200,144995270,17060,17060,17060,17060,6
20230704,133100,144892910,17070,17070,17070,17070,0
20230704,133000,144892910,17070,17070,17070,17070,0
20230704,132900,144892910,17070,17070,17070,17070,16
20230704,132800,144619790,17070,17070,17070,17070,128
20230704,132700,142434830,17070,17070,17070,17070,1
20230704,132600,142417760,17050,17050,17050,17050,0
20230704,132500,142417760,17050,17050,17050,17050,6
20230704,132400,142315460,17050,17050,17050,17050,10
20230704,132300,142144960,17050,17050,17050,17050,0
20230704,132200,142144960,17050,17050,17050,17050,0
20230704,132100,142144960,17050,17070,17070,17050,27
20230704,132000,141684210,17050,17050,17050,17050,0
20230704,131900,141684210,17050,17050,17050,17050,0
20230704,131800,141684210,17050,17050,17050,17050,0
20230704,131700,141684210,17050,17050,17050,17050,6
20230704,131600,141581910,17060,17060,17060,17060,0
20230704,131500,141581910,17060,17060,17060,17060,0
20230704,131400,141581910,17060,17060,17060,17060,30
20230704,131300,141070110,17060,17060,17060,17060,6
20230704,131200,140967750,17070,17070,17070,17070,5
20230704,131100,140882400,17070,17070,17070,17070,0
20230704,131000,140882400,17070,17070,17070,17070,5
20230704,130900,140797050,17060,17060,17060,17060,0
20230704,130800,140797050,17060,17060,17060,17060,0
20230704,130700,140797050,17060,17060,17060,17060,1
20230704,130600,140779990,17060,17090,17090,17060,581
20230704,130500,130866870,17090,17090,17090,17090,0
20230704,130400,130866870,17090,17090,17090,17090,0
20230704,130300,130866870,17090,17090,17090,17090,5
20230704,130200,130781420,17090,17090,17090,17090,6
20230704,130100,130678880,17090,17090,17090,17090,0
20230704,130000,130678880,17090,17090,17090,17090,0
20230704,125900,130678880,17090,17090,17090,17090,0
20230704,125800,130678880,17090,17100,17100,17090,12
20230704,125700,130473750,17100,17100,17100,17100,0
20230704,125600,130473750,17100,17100,17100,17100,0
20230704,125500,130473750,17100,17110,17110,17100,9
20230704,125400,130319830,17100,17110,17110,17100,244
20230704,125300,126146190,17110,17110,17110,17110,0
20230704,125200,126146190,17110,17110,17110,17110,0
20230704,125100,126146190,17110,17110,17110,17110,6
20230704,125000,126043530,17150,17150,17150,17150,0
20230704,124900,126043530,17150,17150,17150,17150,1
20230704,124800,126026380,17110,17110,17110,17110,0
20230704,124700,126026380,17110,17110,17110,17110,6
20230704,124600,125923720,17110,17110,17110,17110,0
20230704,124500,125923720,17110,17110,17110,17110,0
20230704,124400,125923720,17110,17110,17110,17110,0
20230704,124300,125923720,17110,17110,17110,17110,7
20230704,124200,125803950,17110,17110,17110,17110,5
20230704,124100,125718400,17120,17120,17120,17120,0
20230704,124000,125718400,17120,17120,17120,17120,0
20230704,123900,125718400,17120,17120,17120,17120,1
20230704,123800,125701280,17110,17110,17110,17110,0
20230704,123700,125701280,17110,17110,17110,17110,0
20230704,123600,125701280,17110,17110,17110,17110,6
20230704,123500,125598620,17160,17160,17160,17160,0
20230704,123400,125598620,17160,17160,17160,17160,208
20230704,123300,122029340,17150,17120,17150,17120,36
20230704,123200,121412300,17130,17130,17130,17130,6
20230704,123100,121309520,17130,17130,17130,17130,0
20230704,123000,121309520,17130,17130,17130,17130,0
20230704,122900,121309520,17130,17130,17130,17130,0
20230704,122800,121309520,17130,17130,17130,17130,6
20230704,122700,121206740,17140,17140,17140,17140,0
20230704,122600,121206740,17140,17140,17140,17140,0
20230704,122500,121206740,17140,17140,17140,17140,0
20230704,122400,121206740,17140,17150,17150,17140,2
20230704,122300,121172450,17150,17150,17150,17150,0
20230704,122200,121172450,17150,17150,17150,17150,1
20230704,122100,121155300,17150,17150,17150,17150,3
20230704,122000,121103850,17170,17170,17170,17170,0
20230704,121900,121103850,17170,17170,17170,17170,0
20230704,121800,121103850,17170,17170,17170,17170,250
20230704,121700,116811350,17170,17170,17170,17170,6
20230704,121600,116708330,17210,17210,17210,17210,1
20230704,121500,116691120,17170,17170,17170,17170,0
20230704,121400,116691120,17170,17170,17170,17170,0
20230704,121300,116691120,17170,17170,17170,17170,6
20230704,121200,116588100,17210,17210,17210,17210,0
20230704,121100,116588100,17210,17210,17210,17210,1
20230704,121000,116570890,17170,17170,17170,17170,0
20230704,120900,116570890,17170,17170,17170,17170,6
20230704,120800,116467870,17170,17170,17170,17170,0
20230704,120700,116467870,17170,17170,17170,17170,0
20230704,120600,116467870,17170,17170,17170,17170,0
20230704,120500,116467870,17170,17170,17170,17170,7
20230704,120400,116347680,17170,17170,17170,17170,0
20230704,120300,116347680,17170,17170,17170,17170,10
20230704,120200,116175980,17170,17170,17170,17170,6
20230704,120100,116072960,17170,17170,17170,17170,0
20230704,120000,116072960,17170,17170,17170,17170,0
20230704,115900,116072960,17170,17170,17170,17170,0
20230704,115800,116072960,17170,17170,17170,17170,6
20230704,115700,115969940,17170,17170,17170,17170,0
20230704,115600,115969940,17170,17170,17170,17170,0
20230704,115500,115969940,17170,17170,17170,17170,0
20230704,115400,115969940,17170,17170,17170,17170,8
20230704,115300,115832580,17170,17170,17170,17170,0
20230704,115200,115832580,17170,17180,17180,17170,6
20230704,115100,115729510,17180,17180,17180,17180,0
20230704,115000,115729510,17180,17180,17180,17180,0
20230704,114900,115729510,17180,17180,17180,17180,0
20230704,114800,115729510,17180,17180,17180,17180,0
20230704,114700,115729510,17180,17180,17180,17180,6
20230704,114600,115626430,17180,17180,17180,17180,0
20230704,114500,115626430,17180,17180,17180,17180,13
20230704,114400,115403090,17180,17180,17180,17180,0
20230704,114300,115403090,17180,17180,17180,17180,7
20230704,114200,115282830,17190,17190,17190,17190,0
20230704,114100,115282830,17190,17190,17190,17190,0
20230704,114000,115282830,17190,17200,17200,17190,33
20230704,113900,114715540,17200,17210,17210,17200,14
20230704,113800,114474700,17210,17210,17210,17210,0
20230704,113700,114474700,17210,17210,17210,17210,0
20230704,113600,114474700,17210,17210,17210,17210,0
20230704,113500,114474700,17210,17210,17210,17210,0
20230704,113400,114474700,17210,17210,17210,17210,0
20230704,113300,114474700,17210,17210,17210,17210,1
20230704,113200,114457490,17210,17210,17210,17210,51
20230704,113100,113579780,17210,17210,17210,17210,0
20230704,113000,113579780,17210,17210,17210,17210,0
20230704,112900,113579780,17210,17210,17210,17210,0
20230704,112800,113579780,17210,17210,17210,17210,0
20230704,112700,113579780,17210,17210,17210,17210,0
20230704,112600,113579780,17210,17210,17210,17210,0
20230704,112500,113579780,17210,17210,17210,17210,0
20230704,112400,113579780,17210,17210,17210,17210,0
20230704,112300,113579780,17210,17210,17210,17210,0
20230704,112200,113579780,17210,17210,17210,17210,0
20230704,112100,113579780,17210,17210,17210,17210,0
20230704,112000,113579780,17210,17210,17210,17210,0
20230704,111900,113579780,17210,17210,17210,17210,0
20230704,111800,113579780,17210,17210,17210,17210,1
20230704,111700,113562570,17210,17210,17210,17210,0
20230704,111600,113562570,17210,17210,17210,17210,0
20230704,111500,113562570,17210,17210,17210,17210,0
20230704,111400,113562570,17210,17210,17210,17210,0
20230704,111300,113562570,17210,17210,17210,17210,0
20230704,111200,113562570,17210,17210,17210,17210,0
20230704,111100,113562570,17210,17210,17210,17210,0
20230704,111000,113562570,17210,17210,17210,17210,0
20230704,110900,113562570,17210,17210,17210,17210,0
20230704,110800,113562570,17210,17210,17210,17210,0
20230704,110700,113562570,17210,17210,17210,17210,0
20230704,110600,113562570,17210,17210,17210,17210,0
20230704,110500,113562570,17210,17210,17210,17210,0
20230704,110400,113562570,17210,17190,17210,17190,4
20230704,110300,113493790,17190,17190,17190,17190,1
20230704,110200,113476600,17180,17180,17180,17180,0
20230704,110100,113476600,17180,17180,17180,17180,9
20230704,110000,113321980,17180,17130,17190,17130,265
20230704,105900,108769210,17180,17120,17180,17120,700
20230704,105800,96759190,17120,17230,17230,17120,3
20230704,105700,96707640,17240,17280,17280,17240,226
20230704,105600,92809150,17300,17290,17300,17270,207
20230704,105500,89234060,17280,17280,17290,17270,246
20230704,105400,84985590,17270,17250,17290,17250,21
20230704,105300,84622890,17270,17250,17280,17250,51
20230704,105200,83743090,17250,17230,17250,17230,9
20230704,105100,83588000,17230,17220,17230,17220,62
20230704,105000,82519840,17220,17130,17220,17130,171
20230704,104900,79590400,17130,17130,17130,17130,64
20230704,104800,78494080,17130,17130,17130,17130,100
20230704,104700,76781080,17130,17130,17130,17130,0
20230704,104600,76781080,17130,17130,17130,17130,0
20230704,104500,76781080,17130,17130,17130,17130,2
20230704,104400,76746820,17130,17130,17130,17130,0
20230704,104300,76746820,17130,17130,17130,17130,0
20230704,104200,76746820,17130,17090,17130,17090,26
20230704,104100,76302440,17090,17090,17090,17090,0
20230704,104000,76302440,17090,17090,17090,17090,1
20230704,103900,76285350,17090,17060,17090,17050,146
20230704,103800,73790810,17110,17110,17110,17110,0
20230704,103700,73790810,17110,17110,17110,17110,0
20230704,103600,73790810,17110,17110,17110,17110,0
20230704,103500,73790810,17110,17110,17110,17110,0
20230704,103400,73790810,17110,17110,17110,17110,0
20230704,103300,73790810,17110,17110,17110,17110,0
20230704,103200,73790810,17110,17110,17110,17110,1
20230704,103100,73773700,17100,17120,17120,17100,15
20230704,103000,73517160,17130,17120,17130,17120,4
20230704,102900,73448670,17130,17130,17130,17130,0
20230704,102800,73448670,17130,17130,17130,17130,0
20230704,102700,73448670,17130,17130,17130,17130,1
20230704,102600,73431540,17110,17060,17110,17060,7
20230704,102500,73312070,17060,17060,17060,17060,0
20230704,102400,73312070,17060,17060,17060,17060,0
20230704,102300,73312070,17060,17060,17060,17060,0
20230704,102200,73312070,17060,17080,17080,17060,59
20230704,102100,72304660,17080,17080,17080,17080,0
20230704,102000,72304660,17080,17080,17080,17080,0
20230704,101900,72304660,17080,17080,17080,17080,18
20230704,101800,71997220,17080,17080,17080,17080,0
20230704,101700,71997220,17080,17080,17080,17080,1
20230704,101600,71980140,17080,17080,17080,17080,0
20230704,101500,71980140,17080,17090,17090,17080,2
20230704,101400,71945970,17120,17120,17120,17120,0
20230704,101300,71945970,17120,17120,17120,17120,0
20230704,101200,71945970,17120,17120,17120,17120,1
20230704,101100,71928850,17110,17110,17110,17110,0
20230704,101000,71928850,17110,17080,17110,17080,100
20230704,100900,70219390,17080,17080,17080,17080,0
20230704,100800,70219390,17080,17080,17080,17080,0
20230704,100700,70219390,17080,17080,17080,17080,0
20230704,100600,70219390,17080,17070,17080,17070,10
20230704,100500,70048650,17080,17080,17080,17080,0
20230704,100400,70048650,17080,17040,17080,17040,250
20230704,100300,65780430,17040,17060,17060,17040,478
20230704,100200,57628570,17100,17100,17100,17100,0
20230704,100100,57628570,17100,17100,17100,17100,0
20230704,100000,57628570,17100,17070,17100,17060,364
20230704,095900,51415950,17070,17070,17070,17070,0
20230704,095800,51415950,17070,17070,17070,17070,0
20230704,095700,51415950,17070,17070,17070,17070,79
20230704,095600,50067420,17130,17130,17130,17130,0
20230704,095500,50067420,17130,17130,17130,17130,0
20230704,095400,50067420,17130,17130,17130,17130,0
20230704,095300,50067420,17130,17130,17130,17130,0
20230704,095200,50067420,17130,17110,17130,17110,250
20230704,095100,45787480,17110,17110,17110,17110,0
20230704,095000,45787480,17110,17110,17110,17110,5
20230704,094900,45701930,17110,17070,17110,17060,14
20230704,094800,45462800,17070,17070,17070,17070,15
20230704,094700,45206750,17070,17070,17070,17070,0
20230704,094600,45206750,17070,17070,17070,17070,20
20230704,094500,44865350,17070,17110,17130,17070,303
20230704,094400,39678380,17130,17130,17130,17120,310
20230704,094300,34370810,17150,17150,17150,17150,0
20230704,094200,34370810,17150,17140,17150,17130,42
20230704,094100,33650930,17150,17160,17160,17150,24
20230704,094000,33239280,17180,17180,17180,17180,19
20230704,093900,32912860,17200,17220,17220,17180,674
20230704,093800,21326570,17200,17230,17230,17200,2
20230704,093700,21292140,17230,17230,17230,17230,0
20230704,093600,21292140,17230,17230,17230,17230,0
20230704,093500,21292140,17230,17230,17230,17230,0
20230704,093400,21292140,17230,17230,17230,17230,0
20230704,093300,21292140,17230,17230,17230,17230,0
20230704,093200,21292140,17230,17230,17230,17230,2
20230704,093100,21257680,17240,17230,17240,17230,30
20230704,093000,20740580,17190,17190,17190,17190,25
20230704,092900,20310830,17190,17190,17190,17190,0
20230704,092800,20310830,17190,17190,17190,17190,0
20230704,092700,20310830,17190,17200,17200,17190,34
20230704,092600,19726040,17210,17210,17210,17210,21
20230704,092500,19364630,17210,17210,17210,17210,11
20230704,092400,19175320,17210,17210,17210,17210,4
20230704,092300,19106480,17220,17250,17250,17220,542
20230704,092200,9758830,17250,17250,17250,17250,11
20230704,092100,9569080,17260,17260,17260,17260,51
20230704,092000,8688820,17270,17280,17280,17270,8
20230704,091900,8550640,17270,17270,17270,17270,5
20230704,091800,8464290,17280,17350,17350,17280,32
20230704,091700,7910280,17450,17450,17450,17450,1
20230704,091600,7892830,17480,17480,17480,17480,2
20230704,091500,7857870,17320,17320,17320,17320,6
20230704,091400,7753950,17320,17320,17320,17320,26
20230704,091300,7303630,17320,17320,17320,17320,0
20230704,091200,7303630,17320,17320,17320,17320,0
20230704,091100,7303630,17320,17320,17320,17320,0
20230704,091000,7303630,17320,17320,17320,17320,0
20230704,090900,7303630,17320,17320,17320,17310,108
20230704,090800,5433640,17490,17490,17490,17490,1
20230704,090700,5416150,17520,17520,17520,17520,0
20230704,090600,5416150,17520,17520,17520,17520,0
20230704,090500,5416150,17520,17520,17520,17520,100
20230704,090400,3664150,17550,17550,17550,17550,0
20230704,090300,3664150,17550,17500,17550,17500,198
20230704,090200,189850,17550,17550,17550,17550,0
20230704,090100,189850,17550,17550,17550,17550,0
20230704,090000,189850,17550,17230,17550,17230,11