stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,200000,276698410,2935,2935,2935,2935,1874
20230717,195900,276698410,2935,2935,2935,2935,0
20230717,195800,276698410,2935,2935,2935,2935,0
20230717,195700,276698410,2935,2935,2935,2935,0
20230717,195600,276698410,2935,2935,2935,2935,0
20230717,195500,276698410,2935,2935,2935,2935,0
20230717,195400,276698410,2935,2935,2935,2935,0
20230717,195300,276698410,2935,2935,2935,2935,0
20230717,195200,276698410,2935,2935,2935,2935,0
20230717,195100,276698410,2935,2935,2935,2935,0
20230717,195000,276698410,2935,2935,2935,2935,0
20230717,194900,276698410,2935,2935,2935,2935,0
20230717,194800,276698410,2935,2935,2935,2935,0
20230717,194700,276698410,2935,2935,2935,2935,0
20230717,194600,276698410,2935,2935,2935,2935,0
20230717,194500,276698410,2935,2935,2935,2935,0
20230717,194400,276698410,2935,2935,2935,2935,0
20230717,194300,276698410,2935,2935,2935,2935,0
20230717,194200,276698410,2935,2935,2935,2935,0
20230717,194100,276698410,2935,2935,2935,2935,0
20230717,194000,276698410,2935,2935,2935,2935,0
20230717,193900,276698410,2935,2935,2935,2935,0
20230717,193800,276698410,2935,2935,2935,2935,0
20230717,193700,276698410,2935,2935,2935,2935,0
20230717,193600,276698410,2935,2935,2935,2935,0
20230717,193500,276698410,2935,2935,2935,2935,0
20230717,193400,276698410,2935,2935,2935,2935,0
20230717,193300,276698410,2935,2935,2935,2935,0
20230717,193200,276698410,2935,2935,2935,2935,0
20230717,193100,276698410,2935,2935,2935,2935,0
20230717,193000,276698410,2935,2935,2935,2935,1874
20230717,192900,276698410,2935,2935,2935,2935,0
20230717,192800,276698410,2935,2935,2935,2935,0
20230717,192700,276698410,2935,2935,2935,2935,0
20230717,192600,276698410,2935,2935,2935,2935,0
20230717,192500,276698410,2935,2935,2935,2935,0
20230717,192400,276698410,2935,2935,2935,2935,0
20230717,192300,276698410,2935,2935,2935,2935,0
20230717,192200,276698410,2935,2935,2935,2935,0
20230717,192100,276698410,2935,2935,2935,2935,0
20230717,192000,276698410,2935,2935,2935,2935,0
20230717,191900,276698410,2935,2935,2935,2935,0
20230717,191800,276698410,2935,2935,2935,2935,0
20230717,191700,276698410,2935,2935,2935,2935,0
20230717,191600,276698410,2935,2935,2935,2935,0
20230717,191500,276698410,2935,2935,2935,2935,0
20230717,191400,276698410,2935,2935,2935,2935,0
20230717,191300,276698410,2935,2935,2935,2935,0
20230717,191200,276698410,2935,2935,2935,2935,0
20230717,191100,276698410,2935,2935,2935,2935,0
20230717,191000,276698410,2935,2935,2935,2935,0
20230717,190900,276698410,2935,2935,2935,2935,0
20230717,190800,276698410,2935,2935,2935,2935,0
20230717,190700,276698410,2935,2935,2935,2935,0
20230717,190600,276698410,2935,2935,2935,2935,0
20230717,190500,276698410,2935,2935,2935,2935,0
20230717,190400,276698410,2935,2935,2935,2935,0
20230717,190300,276698410,2935,2935,2935,2935,0
20230717,190200,276698410,2935,2935,2935,2935,0
20230717,190100,276698410,2935,2935,2935,2935,0
20230717,190000,276698410,2935,2935,2935,2935,1874
20230717,185900,276698410,2935,2935,2935,2935,0
20230717,185800,276698410,2935,2935,2935,2935,0
20230717,185700,276698410,2935,2935,2935,2935,0
20230717,185600,276698410,2935,2935,2935,2935,0
20230717,185500,276698410,2935,2935,2935,2935,0
20230717,185400,276698410,2935,2935,2935,2935,0
20230717,185300,276698410,2935,2935,2935,2935,0
20230717,185200,276698410,2935,2935,2935,2935,0
20230717,185100,276698410,2935,2935,2935,2935,0
20230717,185000,276698410,2935,2935,2935,2935,0
20230717,184900,276698410,2935,2935,2935,2935,0
20230717,184800,276698410,2935,2935,2935,2935,0
20230717,184700,276698410,2935,2935,2935,2935,0
20230717,184600,276698410,2935,2935,2935,2935,0
20230717,184500,276698410,2935,2935,2935,2935,0
20230717,184400,276698410,2935,2935,2935,2935,0
20230717,184300,276698410,2935,2935,2935,2935,0
20230717,184200,276698410,2935,2935,2935,2935,0
20230717,184100,276698410,2935,2935,2935,2935,0
20230717,184000,276698410,2935,2935,2935,2935,0
20230717,183900,276698410,2935,2935,2935,2935,0
20230717,183800,276698410,2935,2935,2935,2935,0
20230717,183700,276698410,2935,2935,2935,2935,0
20230717,183600,276698410,2935,2935,2935,2935,0
20230717,183500,276698410,2935,2935,2935,2935,0
20230717,183400,276698410,2935,2935,2935,2935,0
20230717,183300,276698410,2935,2935,2935,2935,0
20230717,183200,276698410,2935,2935,2935,2935,0
20230717,183100,276698410,2935,2935,2935,2935,0
20230717,183000,276698410,2935,2935,2935,2935,1874
20230717,182900,276698410,2935,2935,2935,2935,0
20230717,182800,276698410,2935,2935,2935,2935,0
20230717,182700,276698410,2935,2935,2935,2935,0
20230717,182600,276698410,2935,2935,2935,2935,0
20230717,182500,276698410,2935,2935,2935,2935,0
20230717,182400,276698410,2935,2935,2935,2935,0
20230717,182300,276698410,2935,2935,2935,2935,0
20230717,182200,276698410,2935,2935,2935,2935,0
20230717,182100,276698410,2935,2935,2935,2935,0
20230717,182000,276698410,2935,2935,2935,2935,0
20230717,181900,276698410,2935,2935,2935,2935,0
20230717,181800,276698410,2935,2935,2935,2935,0
20230717,181700,276698410,2935,2935,2935,2935,0
20230717,181600,276698410,2935,2935,2935,2935,0
20230717,181500,276698410,2935,2935,2935,2935,0
20230717,181400,276698410,2935,2935,2935,2935,0
20230717,181300,276698410,2935,2935,2935,2935,0
20230717,181200,276698410,2935,2935,2935,2935,0
20230717,181100,276698410,2935,2935,2935,2935,0
20230717,181000,276698410,2935,2935,2935,2935,0
20230717,180900,276698410,2935,2935,2935,2935,0
20230717,180800,276698410,2935,2935,2935,2935,0
20230717,180700,276698410,2935,2935,2935,2935,0
20230717,180600,276698410,2935,2935,2935,2935,0
20230717,180500,276698410,2935,2935,2935,2935,0
20230717,180400,276698410,2935,2935,2935,2935,0
20230717,180300,276698410,2935,2935,2935,2935,0
20230717,180200,276698410,2935,2935,2935,2935,0
20230717,180100,276698410,2935,2935,2935,2935,0
20230717,180000,276698410,2935,2935,2935,2935,1874
20230717,175900,276698410,2935,2935,2935,2935,0
20230717,175800,276698410,2935,2935,2935,2935,0
20230717,175700,276698410,2935,2935,2935,2935,0
20230717,175600,276698410,2935,2935,2935,2935,0
20230717,175500,276698410,2935,2935,2935,2935,0
20230717,175400,276698410,2935,2935,2935,2935,0
20230717,175300,276698410,2935,2935,2935,2935,0
20230717,175200,276698410,2935,2935,2935,2935,0
20230717,175100,276698410,2935,2935,2935,2935,0
20230717,175000,276698410,2935,2935,2935,2935,0
20230717,174900,276698410,2935,2935,2935,2935,0
20230717,174800,276698410,2935,2935,2935,2935,0
20230717,174700,276698410,2935,2935,2935,2935,0
20230717,174600,276698410,2935,2935,2935,2935,0
20230717,174500,276698410,2935,2935,2935,2935,0
20230717,174400,276698410,2935,2935,2935,2935,0
20230717,174300,276698410,2935,2935,2935,2935,0
20230717,174200,276698410,2935,2935,2935,2935,0
20230717,174100,276698410,2935,2935,2935,2935,0
20230717,174000,276698410,2935,2935,2935,2935,0
20230717,173900,276698410,2935,2935,2935,2935,0
20230717,173800,276698410,2935,2935,2935,2935,0
20230717,173700,276698410,2935,2935,2935,2935,0
20230717,173600,276698410,2935,2935,2935,2935,0
20230717,173500,276698410,2935,2935,2935,2935,0
20230717,173400,276698410,2935,2935,2935,2935,0
20230717,173300,276698410,2935,2935,2935,2935,0
20230717,173200,276698410,2935,2935,2935,2935,0
20230717,173100,276698410,2935,2935,2935,2935,0
20230717,173000,276698410,2935,2935,2935,2935,1874
20230717,172900,276698410,2935,2935,2935,2935,0
20230717,172800,276698410,2935,2935,2935,2935,0
20230717,172700,276698410,2935,2935,2935,2935,0
20230717,172600,276698410,2935,2935,2935,2935,0
20230717,172500,276698410,2935,2935,2935,2935,0
20230717,172400,276698410,2935,2935,2935,2935,0
20230717,172300,276698410,2935,2935,2935,2935,0
20230717,172200,276698410,2935,2935,2935,2935,0
20230717,172100,276698410,2935,2935,2935,2935,0
20230717,172000,276698410,2935,2935,2935,2935,0
20230717,171900,276698410,2935,2935,2935,2935,0
20230717,171800,276698410,2935,2935,2935,2935,0
20230717,171700,276698410,2935,2935,2935,2935,0
20230717,171600,276698410,2935,2935,2935,2935,0
20230717,171500,276698410,2935,2935,2935,2935,0
20230717,171400,276698410,2935,2935,2935,2935,0
20230717,171300,276698410,2935,2935,2935,2935,0
20230717,171200,276698410,2935,2935,2935,2935,0
20230717,171100,276698410,2935,2935,2935,2935,0
20230717,171000,276698410,2935,2935,2935,2935,0
20230717,170900,276698410,2935,2935,2935,2935,0
20230717,170800,276698410,2935,2935,2935,2935,0
20230717,170700,276698410,2935,2935,2935,2935,0
20230717,170600,276698410,2935,2935,2935,2935,0
20230717,170500,276698410,2935,2935,2935,2935,0
20230717,170400,276698410,2935,2935,2935,2935,0
20230717,170300,276698410,2935,2935,2935,2935,0
20230717,170200,276698410,2935,2935,2935,2935,0
20230717,170100,276698410,2935,2935,2935,2935,0
20230717,170000,276698410,2935,2935,2935,2935,1874
20230717,165900,276698410,2935,2935,2935,2935,0
20230717,165800,276698410,2935,2935,2935,2935,0
20230717,165700,276698410,2935,2935,2935,2935,0
20230717,165600,276698410,2935,2935,2935,2935,0
20230717,165500,276698410,2935,2935,2935,2935,0
20230717,165400,276698410,2935,2935,2935,2935,0
20230717,165300,276698410,2935,2935,2935,2935,0
20230717,165200,276698410,2935,2935,2935,2935,0
20230717,165100,276698410,2935,2935,2935,2935,0
20230717,165000,276698410,2935,2935,2935,2935,0
20230717,164900,276698410,2935,2935,2935,2935,0
20230717,164800,276698410,2935,2935,2935,2935,0
20230717,164700,276698410,2935,2935,2935,2935,0
20230717,164600,276698410,2935,2935,2935,2935,0
20230717,164500,276698410,2935,2935,2935,2935,0
20230717,164400,276698410,2935,2935,2935,2935,0
20230717,164300,276698410,2935,2935,2935,2935,0
20230717,164200,276698410,2935,2935,2935,2935,0
20230717,164100,276698410,2935,2935,2935,2935,0
20230717,164000,276698410,2935,2935,2935,2935,0
20230717,163900,276698410,2935,2935,2935,2935,0
20230717,163800,276698410,2935,2935,2935,2935,0
20230717,163700,276698410,2935,2935,2935,2935,0
20230717,163600,276698410,2935,2935,2935,2935,0
20230717,163500,276698410,2935,2935,2935,2935,0
20230717,163400,276698410,2935,2935,2935,2935,0
20230717,163300,276698410,2935,2935,2935,2935,0
20230717,163200,276698410,2935,2935,2935,2935,0
20230717,163100,276698410,2935,2935,2935,2935,0
20230717,163000,276698410,2935,2935,2935,2935,1874
20230717,162900,276698410,2935,2935,2935,2935,0
20230717,162800,276698410,2935,2935,2935,2935,0
20230717,162700,276698410,2935,2935,2935,2935,0
20230717,162600,276698410,2935,2935,2935,2935,0
20230717,162500,276698410,2935,2935,2935,2935,0
20230717,162400,276698410,2935,2935,2935,2935,0
20230717,162300,276698410,2935,2935,2935,2935,0
20230717,162200,276698410,2935,2935,2935,2935,0
20230717,162100,276698410,2935,2935,2935,2935,0
20230717,162000,276698410,2935,2935,2935,2935,0
20230717,161900,276698410,2935,2935,2935,2935,0
20230717,161800,276698410,2935,2935,2935,2935,0
20230717,161700,276698410,2935,2935,2935,2935,0
20230717,161600,276698410,2935,2935,2935,2935,0
20230717,161500,276698410,2935,2935,2935,2935,0
20230717,161400,276698410,2935,2935,2935,2935,0
20230717,161300,276698410,2935,2935,2935,2935,0
20230717,161200,276698410,2935,2935,2935,2935,0
20230717,161100,276698410,2935,2935,2935,2935,0
20230717,161000,276698410,2935,2935,2935,2935,0
20230717,160900,276698410,2935,2935,2935,2935,0
20230717,160800,276698410,2935,2935,2935,2935,0
20230717,160700,276698410,2935,2935,2935,2935,0
20230717,160600,276698410,2935,2935,2935,2935,0
20230717,160500,276698410,2935,2935,2935,2935,0
20230717,160400,276698410,2935,2935,2935,2935,0
20230717,160300,276698410,2935,2935,2935,2935,0
20230717,160200,276698410,2935,2935,2935,2935,0
20230717,160100,276698410,2935,2935,2935,2935,0
20230717,160000,276698410,2935,2935,2935,2935,1874
20230717,155900,276698410,2935,2935,2935,2935,0
20230717,155800,276698410,2935,2935,2935,2935,0
20230717,155700,276698410,2935,2935,2935,2935,0
20230717,155600,276698410,2935,2935,2935,2935,0
20230717,155500,276698410,2935,2935,2935,2935,0
20230717,155400,276698410,2935,2935,2935,2935,0
20230717,155300,276698410,2935,2935,2935,2935,0
20230717,155200,276698410,2935,2935,2935,2935,0
20230717,155100,276698410,2935,2935,2935,2935,0
20230717,155000,276698410,2935,2935,2935,2935,0
20230717,154900,276698410,2935,2935,2935,2935,0
20230717,154800,276698410,2935,2935,2935,2935,0
20230717,154700,276698410,2935,2935,2935,2935,0
20230717,154600,276698410,2935,2935,2935,2935,0
20230717,154500,276698410,2935,2935,2935,2935,0
20230717,154400,276698410,2935,2935,2935,2935,0
20230717,154300,276698410,2935,2935,2935,2935,0
20230717,154200,276698410,2935,2935,2935,2935,0
20230717,154100,276698410,2935,2935,2935,2935,0
20230717,154000,276698410,2935,2935,2935,2935,0
20230717,153900,276698410,2935,2935,2935,2935,0
20230717,153800,276698410,2935,2935,2935,2935,0
20230717,153700,276698410,2935,2935,2935,2935,0
20230717,153600,276698410,2935,2935,2935,2935,0
20230717,153500,276698410,2935,2935,2935,2935,0
20230717,153400,276698410,2935,2935,2935,2935,0
20230717,153300,276698410,2935,2935,2935,2935,0
20230717,153200,276698410,2935,2935,2935,2935,0
20230717,153100,276698410,2935,2935,2935,2935,0
20230717,153000,276698410,2935,2935,2935,2935,3748
20230717,152900,271198220,2920,2920,2920,2920,0
20230717,152800,271198220,2920,2920,2920,2920,0
20230717,152700,271198220,2920,2920,2920,2920,0
20230717,152600,271198220,2920,2920,2920,2920,0
20230717,152500,271198220,2920,2920,2920,2920,0
20230717,152400,271198220,2920,2920,2920,2920,0
20230717,152300,271198220,2920,2920,2920,2920,0
20230717,152200,271198220,2920,2920,2920,2920,0
20230717,152100,271198220,2920,2920,2920,2920,0
20230717,152000,271198220,2920,2920,2920,2920,0
20230717,151900,271198220,2920,2920,2920,2920,67
20230717,151800,271002580,2920,2920,2920,2920,67
20230717,151700,270806940,2920,2925,2925,2920,85
20230717,151600,270558320,2920,2920,2920,2920,36
20230717,151500,270453200,2920,2920,2920,2920,2552
20230717,151400,263001360,2920,2920,2920,2920,0
20230717,151300,263001360,2920,2920,2920,2920,53
20230717,151200,262846600,2915,2915,2915,2915,0
20230717,151100,262846600,2915,2915,2915,2915,0
20230717,151000,262846600,2915,2925,2925,2915,220
20230717,150900,262203350,2925,2925,2925,2925,41
20230717,150800,262083425,2925,2925,2925,2915,6018
20230717,150700,244530510,2925,2925,2925,2925,1
20230717,150600,244527585,2925,2925,2925,2925,72
20230717,150500,244316985,2925,2925,2925,2925,1
20230717,150400,244314060,2925,2925,2925,2925,1
20230717,150300,244311135,2925,2925,2925,2925,1
20230717,150200,244308210,2925,2925,2925,2925,9
20230717,150100,244281885,2925,2920,2925,2920,107
20230717,150000,243969410,2920,2920,2920,2920,0
20230717,145900,243969410,2920,2920,2920,2920,1
20230717,145800,243966490,2925,2925,2925,2925,1
20230717,145700,243963565,2925,2925,2925,2925,1
20230717,145600,243960640,2925,2925,2925,2925,10
20230717,145500,243931390,2920,2920,2920,2920,0
20230717,145400,243931390,2920,2920,2920,2920,0
20230717,145300,243931390,2920,2920,2920,2920,0
20230717,145200,243931390,2920,2925,2925,2920,7
20230717,145100,243910920,2925,2925,2925,2925,6842
20230717,145000,223898070,2925,2925,2925,2925,161
20230717,144900,223427145,2925,2925,2925,2925,1
20230717,144800,223424220,2925,2925,2925,2925,1
20230717,144700,223421295,2925,2925,2925,2925,1
20230717,144600,223418370,2925,2925,2925,2925,1
20230717,144500,223415445,2925,2925,2925,2920,2232
20230717,144400,216887340,2925,2925,2925,2925,1
20230717,144300,216884415,2925,2925,2925,2925,2
20230717,144200,216878565,2925,2920,2925,2920,2633
20230717,144100,209189475,2925,2925,2925,2920,3759
20230717,144000,198204400,2925,2925,2925,2925,0
20230717,143900,198204400,2925,2925,2925,2925,1
20230717,143800,198201475,2930,2930,2930,2930,1
20230717,143700,198198545,2930,2930,2930,2930,1
20230717,143600,198195615,2930,2925,2930,2920,731
20230717,143500,196060260,2925,2925,2925,2925,0
20230717,143400,196060260,2925,2925,2925,2925,0
20230717,143300,196060260,2925,2925,2925,2925,63
20230717,143200,195875985,2925,2925,2925,2925,588
20230717,143100,194156085,2925,2925,2925,2925,0
20230717,143000,194156085,2925,2925,2925,2925,0
20230717,142900,194156085,2925,2925,2925,2925,0
20230717,142800,194156085,2925,2925,2925,2925,2
20230717,142700,194150235,2930,2930,2930,2930,512
20230717,142600,192650075,2935,2930,2935,2930,938
20230717,142500,189901470,2930,2925,2930,2925,1842
20230717,142400,184513335,2930,2930,2930,2930,1
20230717,142300,184510405,2930,2930,2930,2925,1115
20230717,142200,181248455,2935,2935,2935,2935,10
20230717,142100,181219105,2930,2930,2930,2930,0
20230717,142000,181219105,2930,2930,2930,2930,5
20230717,141900,181204455,2930,2930,2930,2930,3
20230717,141800,181195665,2935,2935,2935,2935,50
20230717,141700,181048915,2935,2935,2935,2935,0
20230717,141600,181048915,2935,2935,2935,2935,0
20230717,141500,181048915,2935,2935,2935,2935,2
20230717,141400,181043045,2935,2935,2935,2935,0
20230717,141300,181043045,2935,2935,2935,2935,0
20230717,141200,181043045,2935,2930,2935,2930,1176
20230717,141100,177597035,2930,2930,2930,2930,0
20230717,141000,177597035,2930,2930,2930,2930,0
20230717,140900,177597035,2930,2930,2930,2930,0
20230717,140800,177597035,2930,2930,2930,2930,0
20230717,140700,177597035,2930,2930,2930,2930,0
20230717,140600,177597035,2930,2930,2930,2930,1
20230717,140500,177594105,2930,2930,2930,2930,0
20230717,140400,177594105,2930,2930,2930,2930,0
20230717,140300,177594105,2930,2930,2930,2930,0
20230717,140200,177594105,2930,2930,2930,2930,0
20230717,140100,177594105,2930,2930,2930,2930,4
20230717,140000,177582385,2935,2935,2935,2935,5
20230717,135900,177567710,2930,2930,2935,2930,380
20230717,135800,176454195,2930,2930,2930,2930,0
20230717,135700,176454195,2930,2930,2930,2930,0
20230717,135600,176454195,2930,2930,2930,2930,0
20230717,135500,176454195,2930,2930,2930,2930,0
20230717,135400,176454195,2930,2930,2930,2930,0
20230717,135300,176454195,2930,2930,2930,2930,0
20230717,135200,176454195,2930,2930,2930,2930,1
20230717,135100,176451265,2935,2935,2935,2935,0
20230717,135000,176451265,2935,2930,2935,2930,2
20230717,134900,176445400,2930,2930,2930,2930,0
20230717,134800,176445400,2930,2930,2930,2930,0
20230717,134700,176445400,2930,2930,2930,2930,0
20230717,134600,176445400,2930,2930,2930,2930,49
20230717,134500,176301830,2930,2930,2930,2930,0
20230717,134400,176301830,2930,2930,2930,2930,60
20230717,134300,176126030,2930,2930,2930,2930,0
20230717,134200,176126030,2930,2930,2930,2930,0
20230717,134100,176126030,2930,2930,2930,2930,0
20230717,134000,176126030,2930,2930,2930,2930,0
20230717,133900,176126030,2930,2930,2930,2930,1
20230717,133800,176123100,2935,2935,2935,2935,0
20230717,133700,176123100,2935,2935,2935,2935,0
20230717,133600,176123100,2935,2935,2935,2935,2
20230717,133500,176117230,2930,2930,2930,2930,0
20230717,133400,176117230,2930,2930,2930,2930,0
20230717,133300,176117230,2930,2930,2930,2930,1
20230717,133200,176114300,2935,2935,2935,2935,0
20230717,133100,176114300,2935,2935,2935,2935,0
20230717,133000,176114300,2935,2935,2935,2935,0
20230717,132900,176114300,2935,2935,2935,2935,60
20230717,132800,175938200,2930,2930,2930,2930,0
20230717,132700,175938200,2930,2930,2930,2930,2
20230717,132600,175932340,2930,2930,2930,2930,1
20230717,132500,175929410,2935,2935,2935,2935,0
20230717,132400,175929410,2935,2935,2935,2935,0
20230717,132300,175929410,2935,2935,2935,2935,0
20230717,132200,175929410,2935,2935,2935,2935,0
20230717,132100,175929410,2935,2935,2935,2935,0
20230717,132000,175929410,2935,2935,2935,2935,79
20230717,131900,175697545,2935,2935,2935,2935,1
20230717,131800,175694610,2935,2935,2935,2935,0
20230717,131700,175694610,2935,2935,2935,2935,358
20230717,131600,174643880,2935,2935,2935,2935,1000
20230717,131500,171708880,2935,2935,2935,2935,1
20230717,131400,171705945,2930,2930,2930,2930,0
20230717,131300,171705945,2930,2930,2930,2930,1
20230717,131200,171703015,2930,2930,2930,2930,774
20230717,131100,169435195,2935,2935,2935,2935,0
20230717,131000,169435195,2935,2935,2935,2935,0
20230717,130900,169435195,2935,2935,2935,2935,0
20230717,130800,169435195,2935,2935,2935,2935,0
20230717,130700,169435195,2935,2935,2935,2935,131
20230717,130600,169050710,2935,2935,2935,2935,2
20230717,130500,169044840,2940,2940,2940,2940,0
20230717,130400,169044840,2940,2940,2940,2940,0
20230717,130300,169044840,2940,2935,2940,2935,2789
20230717,130200,160858775,2935,2935,2935,2935,0
20230717,130100,160858775,2935,2935,2935,2935,0
20230717,130000,160858775,2935,2930,2935,2930,1324
20230717,125900,156979425,2935,2935,2935,2935,0
20230717,125800,156979425,2935,2930,2935,2930,2841
20230717,125700,148654595,2930,2930,2930,2930,1
20230717,125600,148651665,2930,2930,2930,2930,1
20230717,125500,148648735,2930,2930,2930,2930,1
20230717,125400,148645805,2930,2930,2930,2930,1
20230717,125300,148642875,2930,2925,2930,2925,51
20230717,125200,148493450,2925,2925,2925,2925,21
20230717,125100,148432025,2925,2925,2925,2925,0
20230717,125000,148432025,2925,2925,2925,2925,0
20230717,124900,148432025,2925,2925,2925,2925,0
20230717,124800,148432025,2925,2925,2925,2925,0
20230717,124700,148432025,2925,2925,2925,2925,19
20230717,124600,148376450,2920,2925,2925,2920,302
20230717,124500,147493105,2925,2920,2925,2920,1436
20230717,124400,143299535,2920,2920,2920,2920,0
20230717,124300,143299535,2920,2920,2920,2920,200
20230717,124200,142715535,2920,2920,2920,2920,0
20230717,124100,142715535,2920,2920,2920,2920,0
20230717,124000,142715535,2920,2920,2920,2920,1
20230717,123900,142712615,2925,2925,2925,2925,2
20230717,123800,142706765,2925,2925,2925,2925,1
20230717,123700,142703840,2925,2920,2925,2920,679
20230717,123600,140720765,2920,2920,2920,2920,0
20230717,123500,140720765,2920,2920,2920,2920,0
20230717,123400,140720765,2920,2920,2920,2920,0
20230717,123300,140720765,2920,2920,2920,2920,1
20230717,123200,140717845,2920,2925,2925,2920,43
20230717,123100,140592280,2925,2925,2925,2925,1
20230717,123000,140589355,2925,2925,2935,2925,4345
20230717,122900,127878680,2925,2925,2925,2925,8
20230717,122800,127855280,2925,2925,2925,2925,0
20230717,122700,127855280,2925,2925,2925,2925,1637
20230717,122600,123067055,2925,2925,2925,2925,0
20230717,122500,123067055,2925,2925,2925,2925,0
20230717,122400,123067055,2925,2925,2925,2925,0
20230717,122300,123067055,2925,2925,2925,2925,0
20230717,122200,123067055,2925,2925,2925,2925,0
20230717,122100,123067055,2925,2925,2925,2925,150
20230717,122000,122628305,2925,2925,2925,2925,1
20230717,121900,122625380,2925,2925,2925,2925,138
20230717,121800,122221730,2935,2935,2935,2935,0
20230717,121700,122221730,2935,2935,2935,2935,0
20230717,121600,122221730,2935,2935,2935,2935,0
20230717,121500,122221730,2935,2925,2935,2925,532
20230717,121400,120665310,2925,2925,2925,2925,0
20230717,121300,120665310,2925,2925,2935,2925,600
20230717,121200,118909320,2935,2935,2935,2935,0
20230717,121100,118909320,2935,2935,2935,2935,0
20230717,121000,118909320,2935,2935,2935,2935,2
20230717,120900,118903450,2925,2925,2925,2925,0
20230717,120800,118903450,2925,2925,2925,2925,0
20230717,120700,118903450,2925,2925,2925,2925,1
20230717,120600,118900525,2935,2935,2935,2935,0
20230717,120500,118900525,2935,2935,2935,2935,0
20230717,120400,118900525,2935,2935,2935,2935,100
20230717,120300,118607025,2935,2935,2935,2935,0
20230717,120200,118607025,2935,2935,2935,2935,0
20230717,120100,118607025,2935,2935,2935,2935,0
20230717,120000,118607025,2935,2935,2935,2925,8
20230717,115900,118583555,2925,2925,2925,2925,0
20230717,115800,118583555,2925,2925,2925,2925,0
20230717,115700,118583555,2925,2925,2925,2925,0
20230717,115600,118583555,2925,2925,2925,2925,0
20230717,115500,118583555,2925,2930,2930,2925,34
20230717,115400,118484045,2930,2930,2930,2930,0
20230717,115300,118484045,2930,2930,2930,2930,1
20230717,115200,118481115,2930,2930,2930,2930,0
20230717,115100,118481115,2930,2930,2930,2930,200
20230717,115000,117895115,2935,2935,2935,2935,0
20230717,114900,117895115,2935,2935,2935,2935,0
20230717,114800,117895115,2935,2930,2935,2930,349
20230717,114700,116872395,2930,2930,2930,2930,1
20230717,114600,116869465,2930,2930,2930,2930,0
20230717,114500,116869465,2930,2930,2930,2930,0
20230717,114400,116869465,2930,2930,2930,2930,0
20230717,114300,116869465,2930,2930,2930,2930,0
20230717,114200,116869465,2930,2930,2930,2930,0
20230717,114100,116869465,2930,2930,2930,2930,0
20230717,114000,116869465,2930,2930,2930,2930,1
20230717,113900,116866535,2930,2930,2930,2930,0
20230717,113800,116866535,2930,2930,2930,2930,0
20230717,113700,116866535,2930,2930,2930,2930,0
20230717,113600,116866535,2930,2930,2930,2930,0
20230717,113500,116866535,2930,2930,2930,2930,50
20230717,113400,116720035,2935,2930,2935,2930,517
20230717,113300,115205145,2935,2935,2935,2935,0
20230717,113200,115205145,2935,2935,2935,2935,0
20230717,113100,115205145,2935,2935,2935,2935,0
20230717,113000,115205145,2935,2935,2935,2935,0
20230717,112900,115205145,2935,2935,2935,2935,1
20230717,112800,115202210,2935,2935,2935,2935,3
20230717,112700,115193405,2930,2930,2930,2930,1
20230717,112600,115190475,2935,2935,2935,2935,0
20230717,112500,115190475,2935,2935,2935,2935,0
20230717,112400,115190475,2935,2935,2935,2935,0
20230717,112300,115190475,2935,2935,2935,2935,0
20230717,112200,115190475,2935,2935,2935,2935,0
20230717,112100,115190475,2935,2930,2935,2930,1051
20230717,112000,112110790,2930,2930,2930,2930,1
20230717,111900,112107860,2940,2940,2940,2940,0
20230717,111800,112107860,2940,2940,2940,2940,0
20230717,111700,112107860,2940,2940,2940,2940,2
20230717,111600,112101980,2940,2935,2940,2930,338
20230717,111500,111111025,2940,2940,2940,2940,7
20230717,111400,111090445,2935,2935,2940,2935,611
20230717,111300,109297110,2940,2940,2940,2940,0
20230717,111200,109297110,2940,2940,2940,2940,0
20230717,111100,109297110,2940,2940,2940,2940,0
20230717,111000,109297110,2940,2940,2940,2940,2
20230717,110900,109291230,2935,2935,2935,2935,1
20230717,110800,109288295,2935,2935,2935,2935,150
20230717,110700,108848045,2935,2935,2935,2935,1
20230717,110600,108845110,2940,2940,2940,2940,0
20230717,110500,108845110,2940,2940,2940,2940,53
20230717,110400,108689290,2940,2940,2940,2940,72
20230717,110300,108477610,2940,2940,2940,2940,24
20230717,110200,108407050,2940,2940,2940,2940,0
20230717,110100,108407050,2940,2935,2940,2935,36
20230717,110000,108301215,2940,2940,2940,2940,22
20230717,105900,108236535,2940,2940,2940,2940,0
20230717,105800,108236535,2940,2940,2940,2940,0
20230717,105700,108236535,2940,2940,2940,2940,0
20230717,105600,108236535,2940,2940,2940,2940,33
20230717,105500,108139515,2940,2940,2940,2940,0
20230717,105400,108139515,2940,2935,2940,2935,3
20230717,105300,108130700,2940,2940,2940,2940,26
20230717,105200,108054260,2935,2935,2935,2935,35
20230717,105100,107951535,2940,2940,2940,2940,0
20230717,105000,107951535,2940,2940,2940,2940,20
20230717,104900,107892735,2940,2940,2940,2940,10
20230717,104800,107863335,2940,2940,2940,2940,18
20230717,104700,107810415,2940,2940,2940,2940,28
20230717,104600,107728095,2940,2940,2940,2940,1364
20230717,104500,103717935,2940,2940,2940,2940,23
20230717,104400,103650315,2940,2940,2940,2940,35
20230717,104300,103547415,2940,2940,2940,2940,34
20230717,104200,103447455,2940,2940,2940,2940,36
20230717,104100,103341615,2940,2935,2940,2935,3
20230717,104000,103332800,2940,2940,2940,2940,0
20230717,103900,103332800,2940,2935,2940,2935,20
20230717,103800,103274050,2940,2940,2940,2940,0
20230717,103700,103274050,2940,2940,2940,2940,190
20230717,103600,102715450,2940,2940,2940,2940,0
20230717,103500,102715450,2940,2940,2940,2940,0
20230717,103400,102715450,2940,2940,2940,2940,0
20230717,103300,102715450,2940,2940,2940,2940,0
20230717,103200,102715450,2940,2940,2940,2940,0
20230717,103100,102715450,2940,2940,2940,2940,58
20230717,103000,102544930,2945,2945,2945,2945,0
20230717,102900,102544930,2945,2945,2945,2945,1
20230717,102800,102541985,2945,2945,2945,2945,0
20230717,102700,102541985,2945,2945,2945,2945,717
20230717,102600,100430420,2945,2945,2945,2945,0
20230717,102500,100430420,2945,2945,2945,2945,0
20230717,102400,100430420,2945,2945,2945,2945,1
20230717,102300,100427475,2950,2950,2950,2950,0
20230717,102200,100427475,2950,2945,2950,2945,1783
20230717,102100,95171540,2940,2940,2940,2940,1890
20230717,102000,89614940,2945,2945,2945,2945,0
20230717,101900,89614940,2945,2945,2945,2945,4
20230717,101800,89603160,2945,2945,2945,2945,0
20230717,101700,89603160,2945,2945,2945,2945,0
20230717,101600,89603160,2945,2945,2945,2945,0
20230717,101500,89603160,2945,2945,2945,2945,55
20230717,101400,89441185,2945,2945,2945,2945,0
20230717,101300,89441185,2945,2945,2945,2945,27
20230717,101200,89361670,2950,2945,2950,2945,2
20230717,101100,89355775,2945,2945,2945,2945,299
20230717,101000,88475220,2950,2950,2950,2950,23
20230717,100900,88407370,2950,2950,2950,2950,0
20230717,100800,88407370,2950,2950,2950,2950,28
20230717,100700,88324770,2950,2950,2950,2950,0
20230717,100600,88324770,2950,2950,2950,2950,2
20230717,100500,88318870,2950,2950,2950,2950,46
20230717,100400,88183170,2950,2950,2950,2950,39
20230717,100300,88068120,2950,2945,2950,2945,894
20230717,100200,85435280,2940,2940,2940,2940,3100
20230717,100100,76321280,2940,2940,2940,2940,1510
20230717,100000,71881880,2940,2940,2940,2940,15
20230717,095900,71837780,2935,2935,2935,2935,793
20230717,095800,69510325,2930,2930,2930,2930,696
20230717,095700,67471045,2935,2935,2935,2935,572
20230717,095600,65792225,2940,2940,2940,2940,37
20230717,095500,65683445,2940,2940,2940,2940,157
20230717,095400,65221865,2940,2940,2940,2940,0
20230717,095300,65221865,2940,2935,2940,2935,74
20230717,095200,65004365,2940,2940,2940,2940,0
20230717,095100,65004365,2940,2940,2940,2940,37
20230717,095000,64895585,2935,2935,2935,2935,0
20230717,094900,64895585,2935,2935,2935,2935,0
20230717,094800,64895585,2935,2935,2935,2935,82
20230717,094700,64654915,2925,2925,2925,2925,100
20230717,094600,64362415,2935,2935,2935,2935,0
20230717,094500,64362415,2935,2935,2935,2935,2
20230717,094400,64356545,2925,2925,2925,2925,0
20230717,094300,64356545,2925,2930,2930,2925,774
20230717,094200,62091695,2935,2935,2935,2935,40
20230717,094100,61974295,2935,2935,2935,2935,0
20230717,094000,61974295,2935,2935,2935,2935,50
20230717,093900,61827545,2935,2935,2935,2935,5
20230717,093800,61812870,2935,2935,2935,2935,1
20230717,093700,61809935,2935,2935,2935,2935,4
20230717,093600,61798195,2930,2930,2930,2930,0
20230717,093500,61798195,2930,2930,2930,2930,0
20230717,093400,61798195,2930,2930,2930,2930,2
20230717,093300,61792335,2930,2935,2935,2930,863
20230717,093200,59263320,2935,2935,2935,2935,1
20230717,093100,59260385,2935,2935,2935,2935,1
20230717,093000,59257450,2930,2925,2930,2925,293
20230717,092900,58400095,2925,2930,2930,2925,2
20230717,092800,58394240,2930,2930,2930,2930,101
20230717,092700,58098310,2930,2930,2930,2930,1
20230717,092600,58095380,2930,2930,2930,2930,1
20230717,092500,58092450,2930,2930,2930,2930,445
20230717,092400,56788600,2935,2935,2935,2935,0
20230717,092300,56788600,2935,2935,2935,2935,127
20230717,092200,56415855,2935,2935,2935,2935,0
20230717,092100,56415855,2935,2935,2935,2935,41
20230717,092000,56295520,2940,2940,2940,2940,0
20230717,091900,56295520,2940,2925,2940,2925,1018
20230717,091800,53308490,2920,2920,2920,2920,245
20230717,091700,52593090,2920,2915,2920,2915,122
20230717,091600,52237130,2920,2920,2920,2920,1
20230717,091500,52234210,2920,2920,2920,2920,2
20230717,091400,52228370,2920,2920,2920,2920,1
20230717,091300,52225450,2920,2920,2920,2920,1980
20230717,091200,46443850,2920,2920,2920,2920,4589
20230717,091100,33043970,2925,2925,2925,2925,1
20230717,091000,33041045,2925,2925,2925,2925,4355
20230717,090900,20302670,2925,2930,2930,2925,1761
20230717,090800,15149970,2930,2930,2930,2930,100
20230717,090700,14856970,2930,2935,2935,2930,600
20230717,090600,13097580,2940,2940,2940,2940,5
20230717,090500,13082880,2940,2940,2940,2935,892
20230717,090400,10461400,2940,2940,2940,2940,60
20230717,090300,10285000,2945,2945,2945,2945,1700
20230717,090200,5278500,2950,2950,2950,2950,0
20230717,090100,5278500,2950,2950,2950,2945,406
20230717,090000,4082800,2950,2950,2950,2950,1384