stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194600,3759847205,3070,3070,3070,3070,15140
20230717,194500,3759847205,3070,3070,3070,3070,0
20230717,194400,3759847205,3070,3070,3070,3070,0
20230717,194300,3759847205,3070,3070,3070,3070,0
20230717,194200,3759847205,3070,3070,3070,3070,0
20230717,194100,3759847205,3070,3070,3070,3070,0
20230717,194000,3759847205,3070,3070,3070,3070,0
20230717,193900,3759847205,3070,3070,3070,3070,0
20230717,193800,3759847205,3070,3070,3070,3070,0
20230717,193700,3759847205,3070,3070,3070,3070,0
20230717,193600,3759847205,3070,3070,3070,3070,0
20230717,193500,3759847205,3070,3070,3070,3070,0
20230717,193400,3759847205,3070,3070,3070,3070,0
20230717,193300,3759847205,3070,3070,3070,3070,0
20230717,193200,3759847205,3070,3070,3070,3070,0
20230717,193100,3759847205,3070,3070,3070,3070,0
20230717,193000,3759847205,3070,3070,3070,3070,0
20230717,192900,3759847205,3070,3070,3070,3070,0
20230717,192800,3759847205,3070,3070,3070,3070,0
20230717,192700,3759847205,3070,3070,3070,3070,0
20230717,192600,3759847205,3070,3070,3070,3070,0
20230717,192500,3759847205,3070,3070,3070,3070,0
20230717,192400,3759847205,3070,3070,3070,3070,0
20230717,192300,3759847205,3070,3070,3070,3070,0
20230717,192200,3759847205,3070,3070,3070,3070,0
20230717,192100,3759847205,3070,3070,3070,3070,0
20230717,192000,3759847205,3070,3070,3070,3070,0
20230717,191900,3759847205,3070,3070,3070,3070,0
20230717,191800,3759847205,3070,3070,3070,3070,0
20230717,191700,3759847205,3070,3070,3070,3070,0
20230717,191600,3759847205,3070,3070,3070,3070,15140
20230717,191500,3759847205,3070,3070,3070,3070,0
20230717,191400,3759847205,3070,3070,3070,3070,0
20230717,191300,3759847205,3070,3070,3070,3070,0
20230717,191200,3759847205,3070,3070,3070,3070,0
20230717,191100,3759847205,3070,3070,3070,3070,0
20230717,191000,3759847205,3070,3070,3070,3070,0
20230717,190900,3759847205,3070,3070,3070,3070,0
20230717,190800,3759847205,3070,3070,3070,3070,0
20230717,190700,3759847205,3070,3070,3070,3070,0
20230717,190600,3759847205,3070,3070,3070,3070,0
20230717,190500,3759847205,3070,3070,3070,3070,0
20230717,190400,3759847205,3070,3070,3070,3070,0
20230717,190300,3759847205,3070,3070,3070,3070,0
20230717,190200,3759847205,3070,3070,3070,3070,0
20230717,190100,3759847205,3070,3070,3070,3070,0
20230717,190000,3759847205,3070,3070,3070,3070,0
20230717,185900,3759847205,3070,3070,3070,3070,0
20230717,185800,3759847205,3070,3070,3070,3070,0
20230717,185700,3759847205,3070,3070,3070,3070,0
20230717,185600,3759847205,3070,3070,3070,3070,0
20230717,185500,3759847205,3070,3070,3070,3070,0
20230717,185400,3759847205,3070,3070,3070,3070,0
20230717,185300,3759847205,3070,3070,3070,3070,0
20230717,185200,3759847205,3070,3070,3070,3070,0
20230717,185100,3759847205,3070,3070,3070,3070,0
20230717,185000,3759847205,3070,3070,3070,3070,0
20230717,184900,3759847205,3070,3070,3070,3070,0
20230717,184800,3759847205,3070,3070,3070,3070,0
20230717,184700,3759847205,3070,3070,3070,3070,0
20230717,184600,3759847205,3070,3070,3070,3070,15140
20230717,184500,3759847205,3070,3070,3070,3070,0
20230717,184400,3759847205,3070,3070,3070,3070,0
20230717,184300,3759847205,3070,3070,3070,3070,0
20230717,184200,3759847205,3070,3070,3070,3070,0
20230717,184100,3759847205,3070,3070,3070,3070,0
20230717,184000,3759847205,3070,3070,3070,3070,0
20230717,183900,3759847205,3070,3070,3070,3070,0
20230717,183800,3759847205,3070,3070,3070,3070,0
20230717,183700,3759847205,3070,3070,3070,3070,0
20230717,183600,3759847205,3070,3070,3070,3070,0
20230717,183500,3759847205,3070,3070,3070,3070,0
20230717,183400,3759847205,3070,3070,3070,3070,0
20230717,183300,3759847205,3070,3070,3070,3070,0
20230717,183200,3759847205,3070,3070,3070,3070,0
20230717,183100,3759847205,3070,3070,3070,3070,0
20230717,183000,3759847205,3070,3070,3070,3070,0
20230717,182900,3759847205,3070,3070,3070,3070,0
20230717,182800,3759847205,3070,3070,3070,3070,0
20230717,182700,3759847205,3070,3070,3070,3070,0
20230717,182600,3759847205,3070,3070,3070,3070,0
20230717,182500,3759847205,3070,3070,3070,3070,0
20230717,182400,3759847205,3070,3070,3070,3070,0
20230717,182300,3759847205,3070,3070,3070,3070,0
20230717,182200,3759847205,3070,3070,3070,3070,0
20230717,182100,3759847205,3070,3070,3070,3070,0
20230717,182000,3759847205,3070,3070,3070,3070,0
20230717,181900,3759847205,3070,3070,3070,3070,0
20230717,181800,3759847205,3070,3070,3070,3070,0
20230717,181700,3759847205,3070,3070,3070,3070,0
20230717,181600,3759847205,3070,3070,3070,3070,15140
20230717,181500,3759847205,3070,3070,3070,3070,0
20230717,181400,3759847205,3070,3070,3070,3070,0
20230717,181300,3759847205,3070,3070,3070,3070,0
20230717,181200,3759847205,3070,3070,3070,3070,0
20230717,181100,3759847205,3070,3070,3070,3070,0
20230717,181000,3759847205,3070,3070,3070,3070,0
20230717,180900,3759847205,3070,3070,3070,3070,0
20230717,180800,3759847205,3070,3070,3070,3070,0
20230717,180700,3759847205,3070,3070,3070,3070,0
20230717,180600,3759847205,3070,3070,3070,3070,0
20230717,180500,3759847205,3070,3070,3070,3070,0
20230717,180400,3759847205,3070,3070,3070,3070,0
20230717,180300,3759847205,3070,3070,3070,3070,0
20230717,180200,3759847205,3070,3070,3070,3070,0
20230717,180100,3759847205,3070,3070,3070,3070,0
20230717,180000,3759847205,3070,3070,3070,3070,0
20230717,175900,3759847205,3070,3070,3070,3070,0
20230717,175800,3759847205,3070,3070,3070,3070,0
20230717,175700,3759847205,3070,3070,3070,3070,0
20230717,175600,3759847205,3070,3070,3070,3070,0
20230717,175500,3759847205,3070,3070,3070,3070,0
20230717,175400,3759847205,3070,3070,3070,3070,0
20230717,175300,3759847205,3070,3070,3070,3070,0
20230717,175200,3759847205,3070,3070,3070,3070,0
20230717,175100,3759847205,3070,3070,3070,3070,0
20230717,175000,3759847205,3070,3070,3070,3070,0
20230717,174900,3759847205,3070,3070,3070,3070,0
20230717,174800,3759847205,3070,3070,3070,3070,0
20230717,174700,3759847205,3070,3070,3070,3070,0
20230717,174600,3759847205,3070,3070,3070,3070,15140
20230717,174500,3759847205,3070,3070,3070,3070,0
20230717,174400,3759847205,3070,3070,3070,3070,0
20230717,174300,3759847205,3070,3070,3070,3070,0
20230717,174200,3759847205,3070,3070,3070,3070,0
20230717,174100,3759847205,3070,3070,3070,3070,0
20230717,174000,3759847205,3070,3070,3070,3070,0
20230717,173900,3759847205,3070,3070,3070,3070,0
20230717,173800,3759847205,3070,3070,3070,3070,0
20230717,173700,3759847205,3070,3070,3070,3070,0
20230717,173600,3759847205,3070,3070,3070,3070,0
20230717,173500,3759847205,3070,3070,3070,3070,0
20230717,173400,3759847205,3070,3070,3070,3070,0
20230717,173300,3759847205,3070,3070,3070,3070,0
20230717,173200,3759847205,3070,3070,3070,3070,0
20230717,173100,3759847205,3070,3070,3070,3070,0
20230717,173000,3759847205,3070,3070,3070,3070,0
20230717,172900,3759847205,3070,3070,3070,3070,0
20230717,172800,3759847205,3070,3070,3070,3070,0
20230717,172700,3759847205,3070,3070,3070,3070,0
20230717,172600,3759847205,3070,3070,3070,3070,0
20230717,172500,3759847205,3070,3070,3070,3070,0
20230717,172400,3759847205,3070,3070,3070,3070,0
20230717,172300,3759847205,3070,3070,3070,3070,0
20230717,172200,3759847205,3070,3070,3070,3070,0
20230717,172100,3759847205,3070,3070,3070,3070,0
20230717,172000,3759847205,3070,3070,3070,3070,0
20230717,171900,3759847205,3070,3070,3070,3070,0
20230717,171800,3759847205,3070,3070,3070,3070,0
20230717,171700,3759847205,3070,3070,3070,3070,0
20230717,171600,3759847205,3070,3070,3070,3070,15140
20230717,171500,3759847205,3070,3070,3070,3070,0
20230717,171400,3759847205,3070,3070,3070,3070,0
20230717,171300,3759847205,3070,3070,3070,3070,0
20230717,171200,3759847205,3070,3070,3070,3070,0
20230717,171100,3759847205,3070,3070,3070,3070,0
20230717,171000,3759847205,3070,3070,3070,3070,0
20230717,170900,3759847205,3070,3070,3070,3070,0
20230717,170800,3759847205,3070,3070,3070,3070,0
20230717,170700,3759847205,3070,3070,3070,3070,0
20230717,170600,3759847205,3070,3070,3070,3070,0
20230717,170500,3759847205,3070,3070,3070,3070,0
20230717,170400,3759847205,3070,3070,3070,3070,0
20230717,170300,3759847205,3070,3070,3070,3070,0
20230717,170200,3759847205,3070,3070,3070,3070,0
20230717,170100,3759847205,3070,3070,3070,3070,0
20230717,170000,3759847205,3070,3070,3070,3070,0
20230717,165900,3759847205,3070,3070,3070,3070,0
20230717,165800,3759847205,3070,3070,3070,3070,0
20230717,165700,3759847205,3070,3070,3070,3070,0
20230717,165600,3759847205,3070,3070,3070,3070,0
20230717,165500,3759847205,3070,3070,3070,3070,0
20230717,165400,3759847205,3070,3070,3070,3070,0
20230717,165300,3759847205,3070,3070,3070,3070,0
20230717,165200,3759847205,3070,3070,3070,3070,0
20230717,165100,3759847205,3070,3070,3070,3070,0
20230717,165000,3759847205,3070,3070,3070,3070,0
20230717,164900,3759847205,3070,3070,3070,3070,0
20230717,164800,3759847205,3070,3070,3070,3070,0
20230717,164700,3759847205,3070,3070,3070,3070,0
20230717,164600,3759847205,3070,3070,3070,3070,15140
20230717,164500,3759847205,3070,3070,3070,3070,0
20230717,164400,3759847205,3070,3070,3070,3070,0
20230717,164300,3759847205,3070,3070,3070,3070,0
20230717,164200,3759847205,3070,3070,3070,3070,0
20230717,164100,3759847205,3070,3070,3070,3070,0
20230717,164000,3759847205,3070,3070,3070,3070,0
20230717,163900,3759847205,3070,3070,3070,3070,0
20230717,163800,3759847205,3070,3070,3070,3070,0
20230717,163700,3759847205,3070,3070,3070,3070,0
20230717,163600,3759847205,3070,3070,3070,3070,0
20230717,163500,3759847205,3070,3070,3070,3070,0
20230717,163400,3759847205,3070,3070,3070,3070,0
20230717,163300,3759847205,3070,3070,3070,3070,0
20230717,163200,3759847205,3070,3070,3070,3070,0
20230717,163100,3759847205,3070,3070,3070,3070,0
20230717,163000,3759847205,3070,3070,3070,3070,0
20230717,162900,3759847205,3070,3070,3070,3070,0
20230717,162800,3759847205,3070,3070,3070,3070,0
20230717,162700,3759847205,3070,3070,3070,3070,0
20230717,162600,3759847205,3070,3070,3070,3070,0
20230717,162500,3759847205,3070,3070,3070,3070,0
20230717,162400,3759847205,3070,3070,3070,3070,0
20230717,162300,3759847205,3070,3070,3070,3070,0
20230717,162200,3759847205,3070,3070,3070,3070,0
20230717,162100,3759847205,3070,3070,3070,3070,0
20230717,162000,3759847205,3070,3070,3070,3070,0
20230717,161900,3759847205,3070,3070,3070,3070,0
20230717,161800,3759847205,3070,3070,3070,3070,0
20230717,161700,3759847205,3070,3070,3070,3070,0
20230717,161600,3759847205,3070,3070,3070,3070,15140
20230717,161500,3759847205,3070,3070,3070,3070,0
20230717,161400,3759847205,3070,3070,3070,3070,0
20230717,161300,3759847205,3070,3070,3070,3070,0
20230717,161200,3759847205,3070,3070,3070,3070,0
20230717,161100,3759847205,3070,3070,3070,3070,0
20230717,161000,3759847205,3070,3070,3070,3070,0
20230717,160900,3759847205,3070,3070,3070,3070,0
20230717,160800,3759847205,3070,3070,3070,3070,0
20230717,160700,3759847205,3070,3070,3070,3070,0
20230717,160600,3759847205,3070,3070,3070,3070,0
20230717,160500,3759847205,3070,3070,3070,3070,0
20230717,160400,3759847205,3070,3070,3070,3070,0
20230717,160300,3759847205,3070,3070,3070,3070,0
20230717,160200,3759847205,3070,3070,3070,3070,0
20230717,160100,3759847205,3070,3070,3070,3070,0
20230717,160000,3759847205,3070,3070,3070,3070,0
20230717,155900,3759847205,3070,3070,3070,3070,0
20230717,155800,3759847205,3070,3070,3070,3070,0
20230717,155700,3759847205,3070,3070,3070,3070,0
20230717,155600,3759847205,3070,3070,3070,3070,0
20230717,155500,3759847205,3070,3070,3070,3070,0
20230717,155400,3759847205,3070,3070,3070,3070,0
20230717,155300,3759847205,3070,3070,3070,3070,0
20230717,155200,3759847205,3070,3070,3070,3070,0
20230717,155100,3759847205,3070,3070,3070,3070,0
20230717,155000,3759847205,3070,3070,3070,3070,0
20230717,154900,3759847205,3070,3070,3070,3070,0
20230717,154800,3759847205,3070,3070,3070,3070,0
20230717,154700,3759847205,3070,3070,3070,3070,0
20230717,154600,3759847205,3070,3070,3070,3070,15140
20230717,154500,3759847205,3070,3070,3070,3070,0
20230717,154400,3759847205,3070,3070,3070,3070,0
20230717,154300,3759847205,3070,3070,3070,3070,0
20230717,154200,3759847205,3070,3070,3070,3070,0
20230717,154100,3759847205,3070,3070,3070,3070,0
20230717,154000,3759847205,3070,3070,3070,3070,0
20230717,153900,3759847205,3070,3070,3070,3070,0
20230717,153800,3759847205,3070,3070,3070,3070,0
20230717,153700,3759847205,3070,3070,3070,3070,0
20230717,153600,3759847205,3070,3070,3070,3070,0
20230717,153500,3759847205,3070,3070,3070,3070,0
20230717,153400,3759847205,3070,3070,3070,3070,0
20230717,153300,3759847205,3070,3070,3070,3070,0
20230717,153200,3759847205,3070,3070,3070,3070,0
20230717,153100,3759847205,3070,3070,3070,3070,0
20230717,153000,3759847205,3070,3070,3070,3070,15140
20230717,152900,3713367405,3065,3065,3065,3065,0
20230717,152800,3713367405,3065,3065,3065,3065,0
20230717,152700,3713367405,3065,3065,3065,3065,0
20230717,152600,3713367405,3065,3065,3065,3065,0
20230717,152500,3713367405,3065,3065,3065,3065,0
20230717,152400,3713367405,3065,3065,3065,3065,0
20230717,152300,3713367405,3065,3065,3065,3065,0
20230717,152200,3713367405,3065,3065,3065,3065,0
20230717,152100,3713367405,3065,3065,3065,3065,0
20230717,152000,3713367405,3065,3065,3065,3065,0
20230717,151900,3713367405,3065,3070,3070,3065,2009
20230717,151800,3707209625,3065,3065,3070,3065,2997
20230717,151700,3698021710,3065,3065,3070,3065,1898
20230717,151600,3692203240,3065,3060,3070,3060,4608
20230717,151500,3678076155,3060,3065,3070,3060,1817
20230717,151400,3672508580,3065,3060,3070,3060,2951
20230717,151300,3663467820,3060,3065,3065,3060,1749
20230717,151200,3658110535,3065,3065,3065,3060,8866
20230717,151100,3630962680,3060,3065,3065,3060,1655
20230717,151000,3625897145,3065,3060,3065,3060,6068
20230717,150900,3607309230,3060,3060,3065,3060,7910
20230717,150800,3583100795,3060,3060,3065,3060,2529
20230717,150700,3575362050,3065,3060,3065,3060,2215
20230717,150600,3568583620,3065,3065,3065,3060,2820
20230717,150500,3559945940,3060,3065,3065,3060,2558
20230717,150400,3552110475,3065,3065,3065,3060,5263
20230717,150300,3535979420,3065,3065,3065,3065,1730
20230717,150200,3530676970,3065,3065,3070,3065,1572
20230717,150100,3525858740,3065,3060,3070,3060,1640
20230717,150000,3520834695,3060,3065,3065,3060,1574
20230717,145900,3516016045,3060,3060,3065,3060,14274
20230717,145800,3472270545,3065,3065,3065,3060,1150
20230717,145700,3468751340,3060,3065,3065,3060,9188
20230717,145600,3440631050,3065,3065,3065,3060,1367
20230717,145500,3436445990,3065,3065,3065,3060,3341
20230717,145400,3426217200,3060,3065,3065,3060,1842
20230717,145300,3420579605,3060,3065,3065,3060,7477
20230717,145200,3397669055,3065,3060,3065,3060,1374
20230717,145100,3393462240,3060,3065,3065,3060,2353
20230717,145000,3386258905,3065,3065,3065,3060,1628
20230717,144900,3381277040,3060,3065,3065,3060,4280
20230717,144800,3368164015,3065,3065,3065,3060,2445
20230717,144700,3360679115,3065,3065,3065,3060,1558
20230717,144600,3355910425,3060,3065,3070,3060,1851
20230717,144500,3350240315,3065,3060,3065,3060,1764
20230717,144400,3344835685,3060,3065,3065,3060,4341
20230717,144300,3331534745,3065,3060,3065,3060,990
20230717,144200,3328505100,3065,3065,3065,3060,2058
20230717,144100,3322201775,3060,3060,3065,3060,10533
20230717,144000,3289969505,3060,3060,3065,3060,3641
20230717,143900,3278821880,3060,3060,3065,3060,1380
20230717,143800,3274599005,3060,3065,3065,3060,1220
20230717,143700,3270865795,3060,3060,3065,3060,2804
20230717,143600,3262280145,3065,3060,3065,3060,755
20230717,143500,3259967645,3065,3065,3065,3060,4340
20230717,143400,3246668115,3065,3065,3070,3065,1089
20230717,143300,3243330305,3070,3065,3070,3060,1914
20230717,143200,3237465755,3065,3065,3070,3060,4950
20230717,143100,3222295220,3065,3065,3065,3060,2852
20230717,143000,3213556585,3065,3065,3065,3060,2995
20230717,142900,3204384065,3065,3065,3065,3060,3534
20230717,142800,3193562205,3065,3065,3065,3060,1274
20230717,142700,3189660160,3065,3065,3065,3060,1039
20230717,142600,3186480535,3065,3065,3065,3060,1863
20230717,142500,3180779735,3060,3065,3065,3060,1611
20230717,142400,3175846515,3060,3060,3065,3060,1500
20230717,142300,3171256475,3060,3065,3065,3060,1253
20230717,142200,3167420775,3060,3065,3070,3060,7614
20230717,142100,3144111390,3070,3065,3070,3065,1860
20230717,142000,3138410435,3065,3065,3070,3065,2479
20230717,141900,3130812290,3065,3065,3070,3065,1910
20230717,141800,3124958120,3065,3065,3070,3060,7764
20230717,141700,3101169660,3070,3065,3070,3065,817
20230717,141600,3098665520,3065,3065,3070,3065,2955
20230717,141500,3089608435,3065,3065,3070,3065,1738
20230717,141400,3084281270,3065,3065,3070,3065,2035
20230717,141300,3078043985,3070,3070,3070,3065,518
20230717,141200,3076455580,3070,3070,3070,3065,977
20230717,141100,3073460975,3070,3070,3070,3065,450
20230717,141000,3072081655,3070,3070,3070,3065,442
20230717,140900,3070726610,3065,3065,3070,3065,3065
20230717,140800,3061319155,3065,3065,3070,3065,992
20230717,140700,3058278510,3065,3070,3070,3065,876
20230717,140600,3055592705,3070,3070,3070,3065,395
20230717,140500,3054382005,3065,3070,3070,3065,1403
20230717,140400,3050081760,3070,3070,3070,3065,412
20230717,140300,3048818775,3065,3070,3070,3065,5263
20230717,140200,3032663555,3070,3070,3070,3065,792
20230717,140100,3030234295,3070,3065,3070,3065,3617
20230717,140000,3019132250,3070,3070,3070,3065,665
20230717,135900,3017092315,3065,3065,3070,3065,1453
20230717,135800,3012638565,3070,3070,3070,3065,1571
20230717,135700,3007817545,3070,3070,3070,3065,1493
20230717,135600,3003236280,3070,3065,3070,3065,4136
20230717,135500,2990542945,3065,3070,3070,3065,3957
20230717,135400,2978399200,3070,3065,3070,3065,853
20230717,135300,2975782345,3070,3065,3070,3065,5917
20230717,135200,2957636550,3070,3065,3070,3065,1498
20230717,135100,2953041605,3070,3065,3070,3065,531
20230717,135000,2951413985,3070,3070,3070,3065,1503
20230717,134900,2946805855,3065,3065,3070,3065,2136
20230717,134800,2940258975,3070,3070,3070,3065,1006
20230717,134700,2937174950,3065,3065,3070,3065,617
20230717,134600,2935283825,3065,3065,3070,3065,5856
20230717,134500,2917335145,3065,3070,3070,3065,1060
20230717,134400,2914085530,3070,3070,3070,3065,2115
20230717,134300,2907599755,3070,3070,3070,3065,13482
20230717,134200,2866276465,3065,3065,3070,3065,3069
20230717,134100,2856869970,3065,3065,3070,3065,1541
20230717,134000,2852145140,3065,3065,3070,3065,11650
20230717,133900,2816437350,3065,3065,3070,3065,1239
20230717,133800,2812638995,3065,3065,3070,3065,2336
20230717,133700,2805478645,3070,3070,3070,3065,511
20230717,133600,2803911730,3070,3070,3070,3065,6509
20230717,133500,2783960990,3070,3075,3075,3070,7323
20230717,133400,2761479335,3070,3075,3075,3070,1085
20230717,133300,2758145710,3075,3070,3075,3070,1702
20230717,133200,2752920135,3070,3075,3075,3070,991
20230717,133100,2749877210,3070,3070,3075,3070,14119
20230717,133000,2706531860,3075,3070,3075,3070,7115
20230717,132900,2684688775,3070,3070,3075,3070,1054
20230717,132800,2681452875,3075,3070,3075,3070,1965
20230717,132700,2675420305,3075,3070,3075,3070,30186
20230717,132600,2582749050,3070,3070,3075,3070,722
20230717,132500,2580529715,3070,3075,3075,3070,852
20230717,132400,2577914060,3075,3075,3075,3070,4369
20230717,132300,2564497220,3075,3075,3080,3075,5153
20230717,132200,2548651705,3075,3075,3080,3075,686
20230717,132100,2546542195,3080,3080,3080,3075,3414
20230717,132000,2536044085,3075,3080,3080,3075,2213
20230717,131900,2529239055,3075,3080,3080,3075,1125
20230717,131800,2525779620,3080,3080,3080,3075,883
20230717,131700,2523064355,3075,3080,3080,3075,12467
20230717,131600,2484728275,3080,3080,3080,3075,8630
20230717,131500,2458150325,3080,3085,3085,3080,5979
20230717,131400,2439734930,3085,3085,3085,3080,2637
20230717,131300,2431612565,3080,3080,3085,3080,1614
20230717,131200,2426641435,3080,3080,3085,3080,3271
20230717,131100,2416566345,3085,3080,3085,3080,12082
20230717,131000,2379350665,3080,3080,3085,3080,3859
20230717,130900,2367463835,3080,3080,3085,3080,883
20230717,130800,2364743980,3080,3080,3085,3080,3376
20230717,130700,2354345050,3085,3080,3085,3080,1203
20230717,130600,2350639790,3080,3085,3085,3080,839
20230717,130500,2348055660,3080,3080,3085,3080,581
20230717,130400,2346266125,3085,3085,3085,3080,1023
20230717,130300,2343115130,3085,3080,3085,3080,43
20230717,130200,2342982670,3085,3080,3085,3080,34
20230717,130100,2342877875,3080,3085,3085,3080,2090
20230717,130000,2336439460,3085,3085,3085,3080,244
20230717,125900,2335687115,3085,3080,3085,3080,1020
20230717,125800,2332545015,3080,3080,3080,3080,324
20230717,125700,2331547095,3080,3080,3080,3080,1035
20230717,125600,2328359295,3085,3085,3085,3080,1161
20230717,125500,2324781610,3080,3085,3085,3080,1261
20230717,125400,2320893920,3080,3080,3085,3080,1170
20230717,125300,2317289420,3080,3080,3080,3080,411
20230717,125200,2316023540,3080,3085,3085,3080,7684
20230717,125100,2292319305,3085,3085,3090,3085,872
20230717,125000,2289629135,3090,3090,3090,3085,368
20230717,124900,2288492195,3090,3085,3090,3085,298
20230717,124800,2287572470,3085,3085,3085,3085,2439
20230717,124700,2280048155,3090,3085,3090,3085,228
20230717,124600,2279343730,3090,3085,3090,3085,6279
20230717,124500,2259947865,3085,3085,3090,3085,1553
20230717,124400,2255156830,3085,3090,3090,3085,2167
20230717,124300,2248463535,3090,3085,3090,3085,802
20230717,124200,2245989360,3085,3090,3090,3085,856
20230717,124100,2243347585,3090,3085,3090,3085,513
20230717,124000,2241764770,3085,3085,3085,3085,1279
20230717,123900,2237819055,3085,3085,3090,3085,360
20230717,123800,2236708440,3085,3085,3090,3085,1988
20230717,123700,2230575210,3085,3085,3085,3085,1
20230717,123600,2230572125,3085,3085,3085,3085,1673
20230717,123500,2225410920,3085,3085,3090,3085,1944
20230717,123400,2219408595,3085,3085,3085,3085,56
20230717,123300,2219235835,3085,3085,3085,3085,1263
20230717,123200,2215339480,3090,3085,3090,3085,251
20230717,123100,2214565090,3085,3090,3090,3085,1015
20230717,123000,2211429465,3090,3085,3090,3085,2430
20230717,122900,2203930415,3085,3085,3090,3085,851
20230717,122800,2201304095,3085,3085,3085,3085,78
20230717,122700,2201063465,3085,3085,3085,3085,1303
20230717,122600,2197043710,3085,3085,3085,3085,80
20230717,122500,2196796910,3085,3085,3090,3085,5161
20230717,122400,2180865225,3085,3085,3085,3085,229
20230717,122300,2180158760,3085,3085,3085,3085,1149
20230717,122200,2176614095,3085,3085,3085,3085,1071
20230717,122100,2173310060,3085,3085,3085,3085,468
20230717,122000,2171866280,3085,3085,3085,3085,0
20230717,121900,2171866280,3085,3080,3085,3080,2859
20230717,121800,2163046750,3085,3085,3085,3080,2369
20230717,121700,2155744635,3085,3080,3085,3080,841
20230717,121600,2153154340,3085,3080,3085,3080,2153
20230717,121500,2146516685,3080,3080,3080,3080,122
20230717,121400,2146140925,3080,3085,3085,3080,2057
20230717,121300,2139803855,3085,3080,3085,3080,380
20230717,121200,2138632155,3085,3085,3085,3080,618
20230717,121100,2136726875,3080,3085,3085,3080,1203
20230717,121000,2133020025,3085,3085,3085,3085,133
20230717,120900,2132609720,3080,3080,3080,3080,1096
20230717,120800,2129234040,3080,3085,3085,3080,189
20230717,120700,2128651770,3080,3085,3085,3080,634
20230717,120600,2126699020,3080,3080,3085,3080,1575
20230717,120500,2121847875,3080,3080,3080,3080,0
20230717,120400,2121847875,3080,3080,3085,3080,2337
20230717,120300,2114647165,3085,3080,3085,3080,2391
20230717,120200,2107278735,3080,3080,3080,3080,42
20230717,120100,2107149375,3080,3085,3085,3080,1722
20230717,120000,2101845605,3080,3085,3085,3080,853
20230717,115900,2099218030,3085,3090,3090,3085,5357
20230717,115800,2082678955,3090,3080,3090,3080,2228
20230717,115700,2075805550,3080,3080,3080,3080,714
20230717,115600,2073606430,3080,3080,3085,3080,975
20230717,115500,2070599230,3090,3080,3090,3080,4068
20230717,115400,2058054775,3080,3080,3085,3080,515
20230717,115300,2056468290,3080,3085,3090,3080,2227
20230717,115200,2049598145,3085,3080,3085,3080,189
20230717,115100,2049015380,3080,3080,3080,3080,658
20230717,115000,2046988740,3080,3090,3090,3080,982
20230717,114900,2043963280,3090,3085,3090,3085,1829
20230717,114800,2038320365,3085,3080,3085,3080,3608
20230717,114700,2027193970,3080,3080,3085,3080,2866
20230717,114600,2018365670,3080,3075,3080,3075,541
20230717,114500,2016702090,3075,3080,3085,3075,2004
20230717,114400,2010527320,3080,3075,3080,3075,2975
20230717,114300,2001364945,3080,3080,3080,3075,1456
20230717,114200,1996880560,3075,3075,3080,3075,5784
20230717,114100,1979091160,3075,3075,3080,3075,1528
20230717,114000,1974387865,3075,3075,3080,3075,3364
20230717,113900,1964043560,3075,3075,3075,3075,1188
20230717,113800,1960390460,3075,3075,3080,3075,2928
20230717,113700,1951376860,3075,3075,3075,3075,1460
20230717,113600,1946887360,3075,3080,3080,3075,385
20230717,113500,1945703350,3080,3075,3080,3075,889
20230717,113400,1942969660,3075,3075,3080,3075,1088
20230717,113300,1939624055,3075,3075,3080,3075,741
20230717,113200,1937342180,3075,3080,3080,3075,1954
20230717,113100,1931333625,3075,3080,3080,3075,233
20230717,113000,1930617095,3080,3075,3080,3075,768
20230717,112900,1928253865,3075,3080,3080,3075,871
20230717,112800,1925575385,3080,3075,3080,3075,493
20230717,112700,1924059400,3075,3080,3080,3075,1435
20230717,112600,1919646585,3075,3075,3075,3075,400
20230717,112500,1918416585,3080,3075,3080,3075,2488
20230717,112400,1910758820,3075,3080,3080,3075,1031
20230717,112300,1907588420,3080,3075,3080,3075,2530
20230717,112200,1899807155,3075,3075,3075,3075,258
20230717,112100,1899013805,3080,3080,3080,3075,2237
20230717,112000,1892128560,3080,3075,3080,3075,594
20230717,111900,1890299135,3080,3075,3080,3075,2566
20230717,111800,1882408540,3080,3075,3080,3075,2184
20230717,111700,1875685640,3075,3075,3080,3075,497
20230717,111600,1874157025,3075,3080,3080,3075,1851
20230717,111500,1868460200,3075,3075,3075,3075,710
20230717,111400,1866276950,3075,3075,3080,3075,2673
20230717,111300,1858057340,3080,3075,3080,3075,828
20230717,111200,1855510635,3075,3075,3075,3070,242
20230717,111100,1854766790,3075,3075,3075,3075,1624
20230717,111000,1849772990,3075,3075,3075,3070,1068
20230717,110900,1846491225,3075,3075,3075,3070,934
20230717,110800,1843619865,3080,3075,3080,3075,5361
20230717,110700,1827134645,3075,3075,3075,3070,114
20230717,110600,1826784190,3075,3075,3075,3070,2105
20230717,110500,1820317555,3075,3070,3075,3070,4506
20230717,110400,1806461995,3070,3070,3070,3070,874
20230717,110300,1803778815,3075,3075,3075,3070,3039
20230717,110200,1794438580,3075,3075,3075,3070,3135
20230717,110100,1784804025,3075,3075,3075,3075,3040
20230717,110000,1775456025,3075,3075,3075,3075,1078
20230717,105900,1772141175,3075,3075,3075,3070,2485
20230717,105800,1764500060,3075,3075,3075,3070,23885
20230717,105700,1691054690,3075,3080,3080,3075,3165
20230717,105600,1681314810,3080,3075,3080,3075,671
20230717,105500,1679250985,3075,3080,3080,3075,2730
20230717,105400,1670849815,3080,3075,3080,3075,2400
20230717,105300,1663469105,3075,3085,3085,3075,10057
20230717,105200,1632489485,3080,3085,3085,3080,679
20230717,105100,1630398145,3080,3080,3085,3080,2251
20230717,105000,1623454015,3085,3080,3085,3080,302
20230717,104900,1622523345,3080,3080,3080,3075,8142
20230717,104800,1597450070,3080,3080,3080,3075,1203
20230717,104700,1593745835,3080,3075,3080,3075,641
20230717,104600,1591774750,3075,3080,3080,3075,1105
20230717,104500,1588372580,3075,3085,3085,3075,30512
20230717,104400,1494470125,3085,3080,3085,3080,1021
20230717,104300,1491325430,3080,3080,3080,3080,1845
20230717,104200,1485642830,3080,3085,3085,3080,5049
20230717,104100,1470069160,3085,3085,3090,3085,1120
20230717,104000,1466612460,3085,3090,3090,3085,6227
20230717,103900,1447396935,3090,3085,3090,3085,217
20230717,103800,1446726905,3090,3090,3090,3090,537
20230717,103700,1445067575,3090,3085,3090,3085,859
20230717,103600,1442417555,3085,3085,3090,3085,1602
20230717,103500,1437473760,3085,3085,3085,3085,4062
20230717,103400,1424942490,3085,3085,3085,3085,3564
20230717,103300,1413947550,3085,3080,3085,3080,1474
20230717,103200,1409402565,3080,3075,3080,3075,2067
20230717,103100,1403042655,3075,3080,3085,3075,22717
20230717,103000,1333174335,3080,3080,3085,3075,43255
20230717,102900,1199951010,3080,3085,3090,3080,3325
20230717,102800,1189701710,3085,3085,3085,3080,6058
20230717,102700,1171025670,3085,3085,3085,3080,222
20230717,102600,1170341045,3085,3080,3085,3080,1458
20230717,102500,1165849850,3085,3085,3085,3085,5223
20230717,102400,1149736895,3090,3085,3090,3085,277
20230717,102300,1148881295,3090,3085,3090,3085,2705
20230717,102200,1140536350,3085,3085,3085,3085,7087
20230717,102100,1118672955,3085,3085,3090,3085,7033
20230717,102000,1096975900,3085,3090,3090,3085,965
20230717,101900,1093995250,3090,3090,3090,3090,9042
20230717,101800,1066055470,3090,3090,3090,3090,2209
20230717,101700,1059229660,3090,3090,3090,3085,1828
20230717,101600,1053581455,3090,3090,3090,3085,359
20230717,101500,1052472895,3090,3090,3090,3090,597
20230717,101400,1050628165,3090,3090,3090,3085,3695
20230717,101300,1039212060,3090,3090,3090,3090,435
20230717,101200,1037867910,3090,3090,3090,3085,947
20230717,101100,1034944610,3090,3085,3090,3085,1520
20230717,101000,1030254235,3090,3090,3090,3085,6230
20230717,100900,1011010535,3090,3085,3090,3085,505
20230717,100800,1009452130,3090,3085,3090,3085,2637
20230717,100700,1001315730,3085,3085,3090,3085,7198
20230717,100600,979108160,3085,3085,3090,3085,5451
20230717,100500,962290375,3085,3090,3090,3085,776
20230717,100400,959894225,3090,3090,3090,3085,1150
20230717,100300,956343865,3090,3090,3090,3090,64
20230717,100200,956146105,3090,3090,3090,3085,511
20230717,100100,954567220,3090,3095,3095,3085,21178
20230717,100000,889105560,3095,3100,3100,3095,3429
20230717,095900,878487745,3095,3095,3100,3095,2251
20230717,095800,871520650,3095,3100,3100,3095,380
20230717,095700,870343965,3100,3100,3100,3100,3
20230717,095600,870334665,3100,3095,3100,3095,1586
20230717,095500,865425990,3100,3100,3100,3095,2604
20230717,095400,857363815,3100,3100,3100,3100,452
20230717,095300,855962615,3100,3095,3100,3095,2295
20230717,095200,848857740,3095,3095,3095,3095,8868
20230717,095100,821411280,3095,3095,3100,3095,2973
20230717,095000,812209840,3095,3095,3095,3095,12715
20230717,094900,772856915,3095,3100,3100,3095,1017
20230717,094800,769704220,3100,3100,3100,3095,117
20230717,094700,769342020,3100,3095,3100,3095,514
20230717,094600,767751155,3095,3100,3100,3095,325
20230717,094500,766743905,3100,3095,3100,3095,1120
20230717,094400,763277405,3100,3095,3100,3095,161
20230717,094300,762778615,3095,3095,3095,3090,16608
20230717,094200,711377005,3100,3105,3105,3100,1783
20230717,094100,705848355,3105,3105,3105,3100,329
20230717,094000,704827335,3105,3100,3105,3100,990
20230717,093900,701757700,3100,3100,3105,3095,8549
20230717,093800,675276125,3100,3105,3105,3095,741
20230717,093700,672979125,3105,3105,3105,3090,9502
20230717,093600,643551010,3105,3105,3105,3100,1183
20230717,093500,639878295,3105,3100,3105,3100,4888
20230717,093400,624724970,3100,3095,3100,3095,14639
20230717,093300,579409745,3095,3095,3095,3090,2244
20230717,093200,572472115,3095,3095,3095,3090,1469
20230717,093100,567931570,3090,3090,3095,3090,2019
20230717,093000,561692025,3090,3095,3105,3090,8853
20230717,092900,534299875,3095,3100,3105,3095,1454
20230717,092800,529792095,3100,3105,3105,3100,1182
20230717,092700,526126985,3105,3105,3105,3100,905
20230717,092600,523320590,3105,3100,3105,3100,2662
20230717,092500,515068260,3100,3105,3110,3100,8727
20230717,092400,487970185,3105,3100,3105,3100,2537
20230717,092300,480101870,3105,3105,3105,3100,382
20230717,092200,478916010,3105,3110,3110,3105,1639
20230717,092100,473819765,3110,3105,3110,3105,3293
20230717,092000,463594625,3105,3100,3105,3100,2480
20230717,091900,455904580,3095,3105,3105,3090,3913
20230717,091800,443795510,3105,3110,3110,3095,3287
20230717,091700,433607095,3105,3110,3110,3105,1405
20230717,091600,429239580,3110,3105,3110,3105,502
20230717,091500,427678575,3105,3110,3115,3105,1013
20230717,091400,424530085,3110,3115,3115,3110,602
20230717,091300,422657510,3115,3100,3115,3100,9446
20230717,091200,393331615,3100,3100,3110,3100,5324
20230717,091100,376824375,3100,3095,3110,3090,11834
20230717,091000,340187650,3095,3110,3115,3095,14549
20230717,090900,295025900,3110,3100,3115,3100,14580
20230717,090800,249762900,3100,3105,3105,3090,20148
20230717,090700,187322355,3105,3115,3115,3105,5577
20230717,090600,169995560,3120,3120,3125,3115,883
20230717,090500,167243700,3115,3115,3125,3105,1236
20230717,090400,163395985,3125,3115,3125,3105,1506
20230717,090300,158697475,3105,3100,3125,3100,2212
20230717,090200,151828360,3100,3125,3125,3075,18977
20230717,090100,93096450,3110,3150,3150,3110,12407
20230717,090000,54196210,3165,3160,3165,3150,16712