stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,205000,970644680,8120,8120,8120,8120,1742
20230717,204900,970644680,8120,8120,8120,8120,0
20230717,204800,970644680,8120,8120,8120,8120,0
20230717,204700,970644680,8120,8120,8120,8120,0
20230717,204600,970644680,8120,8120,8120,8120,0
20230717,204500,970644680,8120,8120,8120,8120,0
20230717,204400,970644680,8120,8120,8120,8120,0
20230717,204300,970644680,8120,8120,8120,8120,0
20230717,204200,970644680,8120,8120,8120,8120,0
20230717,204100,970644680,8120,8120,8120,8120,0
20230717,204000,970644680,8120,8120,8120,8120,0
20230717,203900,970644680,8120,8120,8120,8120,0
20230717,203800,970644680,8120,8120,8120,8120,0
20230717,203700,970644680,8120,8120,8120,8120,0
20230717,203600,970644680,8120,8120,8120,8120,0
20230717,203500,970644680,8120,8120,8120,8120,0
20230717,203400,970644680,8120,8120,8120,8120,0
20230717,203300,970644680,8120,8120,8120,8120,0
20230717,203200,970644680,8120,8120,8120,8120,0
20230717,203100,970644680,8120,8120,8120,8120,0
20230717,203000,970644680,8120,8120,8120,8120,0
20230717,202900,970644680,8120,8120,8120,8120,0
20230717,202800,970644680,8120,8120,8120,8120,0
20230717,202700,970644680,8120,8120,8120,8120,0
20230717,202600,970644680,8120,8120,8120,8120,0
20230717,202500,970644680,8120,8120,8120,8120,0
20230717,202400,970644680,8120,8120,8120,8120,0
20230717,202300,970644680,8120,8120,8120,8120,0
20230717,202200,970644680,8120,8120,8120,8120,0
20230717,202100,970644680,8120,8120,8120,8120,0
20230717,202000,970644680,8120,8120,8120,8120,1742
20230717,201900,970644680,8120,8120,8120,8120,0
20230717,201800,970644680,8120,8120,8120,8120,0
20230717,201700,970644680,8120,8120,8120,8120,0
20230717,201600,970644680,8120,8120,8120,8120,0
20230717,201500,970644680,8120,8120,8120,8120,0
20230717,201400,970644680,8120,8120,8120,8120,0
20230717,201300,970644680,8120,8120,8120,8120,0
20230717,201200,970644680,8120,8120,8120,8120,0
20230717,201100,970644680,8120,8120,8120,8120,0
20230717,201000,970644680,8120,8120,8120,8120,0
20230717,200900,970644680,8120,8120,8120,8120,0
20230717,200800,970644680,8120,8120,8120,8120,0
20230717,200700,970644680,8120,8120,8120,8120,0
20230717,200600,970644680,8120,8120,8120,8120,0
20230717,200500,970644680,8120,8120,8120,8120,0
20230717,200400,970644680,8120,8120,8120,8120,0
20230717,200300,970644680,8120,8120,8120,8120,0
20230717,200200,970644680,8120,8120,8120,8120,0
20230717,200100,970644680,8120,8120,8120,8120,0
20230717,200000,970644680,8120,8120,8120,8120,0
20230717,195900,970644680,8120,8120,8120,8120,0
20230717,195800,970644680,8120,8120,8120,8120,0
20230717,195700,970644680,8120,8120,8120,8120,0
20230717,195600,970644680,8120,8120,8120,8120,0
20230717,195500,970644680,8120,8120,8120,8120,0
20230717,195400,970644680,8120,8120,8120,8120,0
20230717,195300,970644680,8120,8120,8120,8120,0
20230717,195200,970644680,8120,8120,8120,8120,0
20230717,195100,970644680,8120,8120,8120,8120,0
20230717,195000,970644680,8120,8120,8120,8120,1742
20230717,194900,970644680,8120,8120,8120,8120,0
20230717,194800,970644680,8120,8120,8120,8120,0
20230717,194700,970644680,8120,8120,8120,8120,0
20230717,194600,970644680,8120,8120,8120,8120,0
20230717,194500,970644680,8120,8120,8120,8120,0
20230717,194400,970644680,8120,8120,8120,8120,0
20230717,194300,970644680,8120,8120,8120,8120,0
20230717,194200,970644680,8120,8120,8120,8120,0
20230717,194100,970644680,8120,8120,8120,8120,0
20230717,194000,970644680,8120,8120,8120,8120,0
20230717,193900,970644680,8120,8120,8120,8120,0
20230717,193800,970644680,8120,8120,8120,8120,0
20230717,193700,970644680,8120,8120,8120,8120,0
20230717,193600,970644680,8120,8120,8120,8120,0
20230717,193500,970644680,8120,8120,8120,8120,0
20230717,193400,970644680,8120,8120,8120,8120,0
20230717,193300,970644680,8120,8120,8120,8120,0
20230717,193200,970644680,8120,8120,8120,8120,0
20230717,193100,970644680,8120,8120,8120,8120,0
20230717,193000,970644680,8120,8120,8120,8120,0
20230717,192900,970644680,8120,8120,8120,8120,0
20230717,192800,970644680,8120,8120,8120,8120,0
20230717,192700,970644680,8120,8120,8120,8120,0
20230717,192600,970644680,8120,8120,8120,8120,0
20230717,192500,970644680,8120,8120,8120,8120,0
20230717,192400,970644680,8120,8120,8120,8120,0
20230717,192300,970644680,8120,8120,8120,8120,0
20230717,192200,970644680,8120,8120,8120,8120,0
20230717,192100,970644680,8120,8120,8120,8120,0
20230717,192000,970644680,8120,8120,8120,8120,1742
20230717,191900,970644680,8120,8120,8120,8120,0
20230717,191800,970644680,8120,8120,8120,8120,0
20230717,191700,970644680,8120,8120,8120,8120,0
20230717,191600,970644680,8120,8120,8120,8120,0
20230717,191500,970644680,8120,8120,8120,8120,0
20230717,191400,970644680,8120,8120,8120,8120,0
20230717,191300,970644680,8120,8120,8120,8120,0
20230717,191200,970644680,8120,8120,8120,8120,0
20230717,191100,970644680,8120,8120,8120,8120,0
20230717,191000,970644680,8120,8120,8120,8120,0
20230717,190900,970644680,8120,8120,8120,8120,0
20230717,190800,970644680,8120,8120,8120,8120,0
20230717,190700,970644680,8120,8120,8120,8120,0
20230717,190600,970644680,8120,8120,8120,8120,0
20230717,190500,970644680,8120,8120,8120,8120,0
20230717,190400,970644680,8120,8120,8120,8120,0
20230717,190300,970644680,8120,8120,8120,8120,0
20230717,190200,970644680,8120,8120,8120,8120,0
20230717,190100,970644680,8120,8120,8120,8120,0
20230717,190000,970644680,8120,8120,8120,8120,0
20230717,185900,970644680,8120,8120,8120,8120,0
20230717,185800,970644680,8120,8120,8120,8120,0
20230717,185700,970644680,8120,8120,8120,8120,0
20230717,185600,970644680,8120,8120,8120,8120,0
20230717,185500,970644680,8120,8120,8120,8120,0
20230717,185400,970644680,8120,8120,8120,8120,0
20230717,185300,970644680,8120,8120,8120,8120,0
20230717,185200,970644680,8120,8120,8120,8120,0
20230717,185100,970644680,8120,8120,8120,8120,0
20230717,185000,970644680,8120,8120,8120,8120,1742
20230717,184900,970644680,8120,8120,8120,8120,0
20230717,184800,970644680,8120,8120,8120,8120,0
20230717,184700,970644680,8120,8120,8120,8120,0
20230717,184600,970644680,8120,8120,8120,8120,0
20230717,184500,970644680,8120,8120,8120,8120,0
20230717,184400,970644680,8120,8120,8120,8120,0
20230717,184300,970644680,8120,8120,8120,8120,0
20230717,184200,970644680,8120,8120,8120,8120,0
20230717,184100,970644680,8120,8120,8120,8120,0
20230717,184000,970644680,8120,8120,8120,8120,0
20230717,183900,970644680,8120,8120,8120,8120,0
20230717,183800,970644680,8120,8120,8120,8120,0
20230717,183700,970644680,8120,8120,8120,8120,0
20230717,183600,970644680,8120,8120,8120,8120,0
20230717,183500,970644680,8120,8120,8120,8120,0
20230717,183400,970644680,8120,8120,8120,8120,0
20230717,183300,970644680,8120,8120,8120,8120,0
20230717,183200,970644680,8120,8120,8120,8120,0
20230717,183100,970644680,8120,8120,8120,8120,0
20230717,183000,970644680,8120,8120,8120,8120,0
20230717,182900,970644680,8120,8120,8120,8120,0
20230717,182800,970644680,8120,8120,8120,8120,0
20230717,182700,970644680,8120,8120,8120,8120,0
20230717,182600,970644680,8120,8120,8120,8120,0
20230717,182500,970644680,8120,8120,8120,8120,0
20230717,182400,970644680,8120,8120,8120,8120,0
20230717,182300,970644680,8120,8120,8120,8120,0
20230717,182200,970644680,8120,8120,8120,8120,0
20230717,182100,970644680,8120,8120,8120,8120,0
20230717,182000,970644680,8120,8120,8120,8120,1742
20230717,181900,970644680,8120,8120,8120,8120,0
20230717,181800,970644680,8120,8120,8120,8120,0
20230717,181700,970644680,8120,8120,8120,8120,0
20230717,181600,970644680,8120,8120,8120,8120,0
20230717,181500,970644680,8120,8120,8120,8120,0
20230717,181400,970644680,8120,8120,8120,8120,0
20230717,181300,970644680,8120,8120,8120,8120,0
20230717,181200,970644680,8120,8120,8120,8120,0
20230717,181100,970644680,8120,8120,8120,8120,0
20230717,181000,970644680,8120,8120,8120,8120,0
20230717,180900,970644680,8120,8120,8120,8120,0
20230717,180800,970644680,8120,8120,8120,8120,0
20230717,180700,970644680,8120,8120,8120,8120,0
20230717,180600,970644680,8120,8120,8120,8120,0
20230717,180500,970644680,8120,8120,8120,8120,0
20230717,180400,970644680,8120,8120,8120,8120,0
20230717,180300,970644680,8120,8120,8120,8120,0
20230717,180200,970644680,8120,8120,8120,8120,0
20230717,180100,970644680,8120,8120,8120,8120,0
20230717,180000,970644680,8120,8120,8120,8120,0
20230717,175900,970644680,8120,8120,8120,8120,0
20230717,175800,970644680,8120,8120,8120,8120,0
20230717,175700,970644680,8120,8120,8120,8120,0
20230717,175600,970644680,8120,8120,8120,8120,0
20230717,175500,970644680,8120,8120,8120,8120,0
20230717,175400,970644680,8120,8120,8120,8120,0
20230717,175300,970644680,8120,8120,8120,8120,0
20230717,175200,970644680,8120,8120,8120,8120,0
20230717,175100,970644680,8120,8120,8120,8120,0
20230717,175000,970644680,8120,8120,8120,8120,1742
20230717,174900,970644680,8120,8120,8120,8120,0
20230717,174800,970644680,8120,8120,8120,8120,0
20230717,174700,970644680,8120,8120,8120,8120,0
20230717,174600,970644680,8120,8120,8120,8120,0
20230717,174500,970644680,8120,8120,8120,8120,0
20230717,174400,970644680,8120,8120,8120,8120,0
20230717,174300,970644680,8120,8120,8120,8120,0
20230717,174200,970644680,8120,8120,8120,8120,0
20230717,174100,970644680,8120,8120,8120,8120,0
20230717,174000,970644680,8120,8120,8120,8120,0
20230717,173900,970644680,8120,8120,8120,8120,0
20230717,173800,970644680,8120,8120,8120,8120,0
20230717,173700,970644680,8120,8120,8120,8120,0
20230717,173600,970644680,8120,8120,8120,8120,0
20230717,173500,970644680,8120,8120,8120,8120,0
20230717,173400,970644680,8120,8120,8120,8120,0
20230717,173300,970644680,8120,8120,8120,8120,0
20230717,173200,970644680,8120,8120,8120,8120,0
20230717,173100,970644680,8120,8120,8120,8120,0
20230717,173000,970644680,8120,8120,8120,8120,0
20230717,172900,970644680,8120,8120,8120,8120,0
20230717,172800,970644680,8120,8120,8120,8120,0
20230717,172700,970644680,8120,8120,8120,8120,0
20230717,172600,970644680,8120,8120,8120,8120,0
20230717,172500,970644680,8120,8120,8120,8120,0
20230717,172400,970644680,8120,8120,8120,8120,0
20230717,172300,970644680,8120,8120,8120,8120,0
20230717,172200,970644680,8120,8120,8120,8120,0
20230717,172100,970644680,8120,8120,8120,8120,0
20230717,172000,970644680,8120,8120,8120,8120,1742
20230717,171900,970644680,8120,8120,8120,8120,0
20230717,171800,970644680,8120,8120,8120,8120,0
20230717,171700,970644680,8120,8120,8120,8120,0
20230717,171600,970644680,8120,8120,8120,8120,0
20230717,171500,970644680,8120,8120,8120,8120,0
20230717,171400,970644680,8120,8120,8120,8120,0
20230717,171300,970644680,8120,8120,8120,8120,0
20230717,171200,970644680,8120,8120,8120,8120,0
20230717,171100,970644680,8120,8120,8120,8120,0
20230717,171000,970644680,8120,8120,8120,8120,0
20230717,170900,970644680,8120,8120,8120,8120,0
20230717,170800,970644680,8120,8120,8120,8120,0
20230717,170700,970644680,8120,8120,8120,8120,0
20230717,170600,970644680,8120,8120,8120,8120,0
20230717,170500,970644680,8120,8120,8120,8120,0
20230717,170400,970644680,8120,8120,8120,8120,0
20230717,170300,970644680,8120,8120,8120,8120,0
20230717,170200,970644680,8120,8120,8120,8120,0
20230717,170100,970644680,8120,8120,8120,8120,0
20230717,170000,970644680,8120,8120,8120,8120,0
20230717,165900,970644680,8120,8120,8120,8120,0
20230717,165800,970644680,8120,8120,8120,8120,0
20230717,165700,970644680,8120,8120,8120,8120,0
20230717,165600,970644680,8120,8120,8120,8120,0
20230717,165500,970644680,8120,8120,8120,8120,0
20230717,165400,970644680,8120,8120,8120,8120,0
20230717,165300,970644680,8120,8120,8120,8120,0
20230717,165200,970644680,8120,8120,8120,8120,0
20230717,165100,970644680,8120,8120,8120,8120,0
20230717,165000,970644680,8120,8120,8120,8120,1742
20230717,164900,970644680,8120,8120,8120,8120,0
20230717,164800,970644680,8120,8120,8120,8120,0
20230717,164700,970644680,8120,8120,8120,8120,0
20230717,164600,970644680,8120,8120,8120,8120,0
20230717,164500,970644680,8120,8120,8120,8120,0
20230717,164400,970644680,8120,8120,8120,8120,0
20230717,164300,970644680,8120,8120,8120,8120,0
20230717,164200,970644680,8120,8120,8120,8120,0
20230717,164100,970644680,8120,8120,8120,8120,0
20230717,164000,970644680,8120,8120,8120,8120,0
20230717,163900,970644680,8120,8120,8120,8120,0
20230717,163800,970644680,8120,8120,8120,8120,0
20230717,163700,970644680,8120,8120,8120,8120,0
20230717,163600,970644680,8120,8120,8120,8120,0
20230717,163500,970644680,8120,8120,8120,8120,0
20230717,163400,970644680,8120,8120,8120,8120,0
20230717,163300,970644680,8120,8120,8120,8120,0
20230717,163200,970644680,8120,8120,8120,8120,0
20230717,163100,970644680,8120,8120,8120,8120,0
20230717,163000,970644680,8120,8120,8120,8120,0
20230717,162900,970644680,8120,8120,8120,8120,0
20230717,162800,970644680,8120,8120,8120,8120,0
20230717,162700,970644680,8120,8120,8120,8120,0
20230717,162600,970644680,8120,8120,8120,8120,0
20230717,162500,970644680,8120,8120,8120,8120,0
20230717,162400,970644680,8120,8120,8120,8120,0
20230717,162300,970644680,8120,8120,8120,8120,0
20230717,162200,970644680,8120,8120,8120,8120,0
20230717,162100,970644680,8120,8120,8120,8120,0
20230717,162000,970644680,8120,8120,8120,8120,1742
20230717,161900,970644680,8120,8120,8120,8120,0
20230717,161800,970644680,8120,8120,8120,8120,0
20230717,161700,970644680,8120,8120,8120,8120,0
20230717,161600,970644680,8120,8120,8120,8120,0
20230717,161500,970644680,8120,8120,8120,8120,0
20230717,161400,970644680,8120,8120,8120,8120,0
20230717,161300,970644680,8120,8120,8120,8120,0
20230717,161200,970644680,8120,8120,8120,8120,0
20230717,161100,970644680,8120,8120,8120,8120,0
20230717,161000,970644680,8120,8120,8120,8120,0
20230717,160900,970644680,8120,8120,8120,8120,0
20230717,160800,970644680,8120,8120,8120,8120,0
20230717,160700,970644680,8120,8120,8120,8120,0
20230717,160600,970644680,8120,8120,8120,8120,0
20230717,160500,970644680,8120,8120,8120,8120,0
20230717,160400,970644680,8120,8120,8120,8120,0
20230717,160300,970644680,8120,8120,8120,8120,0
20230717,160200,970644680,8120,8120,8120,8120,0
20230717,160100,970644680,8120,8120,8120,8120,0
20230717,160000,970644680,8120,8120,8120,8120,0
20230717,155900,970644680,8120,8120,8120,8120,0
20230717,155800,970644680,8120,8120,8120,8120,0
20230717,155700,970644680,8120,8120,8120,8120,0
20230717,155600,970644680,8120,8120,8120,8120,0
20230717,155500,970644680,8120,8120,8120,8120,0
20230717,155400,970644680,8120,8120,8120,8120,0
20230717,155300,970644680,8120,8120,8120,8120,0
20230717,155200,970644680,8120,8120,8120,8120,0
20230717,155100,970644680,8120,8120,8120,8120,0
20230717,155000,970644680,8120,8120,8120,8120,1742
20230717,154900,970644680,8120,8120,8120,8120,0
20230717,154800,970644680,8120,8120,8120,8120,0
20230717,154700,970644680,8120,8120,8120,8120,0
20230717,154600,970644680,8120,8120,8120,8120,0
20230717,154500,970644680,8120,8120,8120,8120,0
20230717,154400,970644680,8120,8120,8120,8120,0
20230717,154300,970644680,8120,8120,8120,8120,0
20230717,154200,970644680,8120,8120,8120,8120,0
20230717,154100,970644680,8120,8120,8120,8120,0
20230717,154000,970644680,8120,8120,8120,8120,0
20230717,153900,970644680,8120,8120,8120,8120,0
20230717,153800,970644680,8120,8120,8120,8120,0
20230717,153700,970644680,8120,8120,8120,8120,0
20230717,153600,970644680,8120,8120,8120,8120,0
20230717,153500,970644680,8120,8120,8120,8120,0
20230717,153400,970644680,8120,8120,8120,8120,0
20230717,153300,970644680,8120,8120,8120,8120,0
20230717,153200,970644680,8120,8120,8120,8120,0
20230717,153100,970644680,8120,8120,8120,8120,0
20230717,153000,970644680,8120,8120,8120,8120,1742
20230717,152900,956499640,8190,8190,8190,8190,0
20230717,152800,956499640,8190,8190,8190,8190,0
20230717,152700,956499640,8190,8190,8190,8190,0
20230717,152600,956499640,8190,8190,8190,8190,0
20230717,152500,956499640,8190,8190,8190,8190,0
20230717,152400,956499640,8190,8190,8190,8190,0
20230717,152300,956499640,8190,8190,8190,8190,0
20230717,152200,956499640,8190,8190,8190,8190,0
20230717,152100,956499640,8190,8190,8190,8190,0
20230717,152000,956499640,8190,8190,8190,8190,0
20230717,151900,956499640,8190,8160,8200,8130,207
20230717,151800,954811630,8150,8140,8150,8140,1679
20230717,151700,941144560,8140,8130,8140,8130,1228
20230717,151600,931158470,8130,8140,8140,8130,83
20230717,151500,930482860,8150,8150,8150,8150,172
20230717,151400,929081060,8160,8160,8160,8160,0
20230717,151300,929081060,8160,8160,8160,8160,66
20230717,151200,928542500,8180,8160,8180,8130,8601
20230717,151100,858512870,8170,8170,8180,8170,400
20230717,151000,855244760,8170,8170,8170,8170,233
20230717,150900,853341150,8180,8170,8180,8170,140
20230717,150800,852196950,8180,8180,8180,8180,11
20230717,150700,852106970,8160,8180,8180,8160,473
20230717,150600,848245050,8180,8200,8200,8160,146
20230717,150500,847049190,8190,8190,8190,8190,18
20230717,150400,846901770,8200,8200,8200,8200,2
20230717,150300,846885370,8190,8170,8190,8170,506
20230717,150200,842741360,8160,8190,8190,8160,60
20230717,150100,842251700,8160,8160,8160,8160,402
20230717,150000,838971380,8160,8180,8180,8160,1659
20230717,145900,825424730,8180,8190,8190,8180,86
20230717,145800,824720890,8210,8200,8210,8200,1000
20230717,145700,816518390,8200,8200,8200,8200,0
20230717,145600,816518390,8200,8200,8200,8200,1
20230717,145500,816510190,8200,8210,8210,8200,170
20230717,145400,815114590,8180,8180,8180,8180,30
20230717,145300,814869190,8180,8180,8180,8180,4
20230717,145200,814836470,8180,8180,8210,8180,1180
20230717,145100,805165170,8180,8180,8180,8180,75
20230717,145000,804551670,8190,8190,8190,8190,100
20230717,144900,803732670,8200,8200,8200,8200,1
20230717,144800,803724470,8200,8190,8200,8190,12
20230717,144700,803626170,8190,8190,8190,8190,0
20230717,144600,803626170,8190,8200,8200,8190,352
20230717,144500,800742680,8210,8210,8210,8210,211
20230717,144400,799010370,8210,8210,8210,8210,0
20230717,144300,799010370,8210,8210,8210,8210,10
20230717,144200,798928270,8210,8210,8220,8210,96
20230717,144100,798139660,8220,8230,8230,8220,619
20230717,144000,793051420,8230,8220,8240,8220,260
20230717,143900,790910320,8220,8240,8240,8220,529
20230717,143800,786558070,8240,8240,8240,8230,122
20230717,143700,785552800,8240,8240,8240,8240,96
20230717,143600,784761760,8240,8230,8240,8230,595
20230717,143500,779864470,8230,8230,8230,8230,26
20230717,143400,779650490,8230,8230,8230,8230,51
20230717,143300,779230760,8230,8220,8240,8220,1131
20230717,143200,769924300,8220,8210,8220,8210,411
20230717,143100,766548530,8210,8210,8210,8210,133
20230717,143000,765456600,8210,8210,8210,8210,100
20230717,142900,764635600,8210,8210,8210,8210,1
20230717,142800,764627390,8200,8200,8210,8190,882
20230717,142700,757402500,8200,8200,8200,8200,51
20230717,142600,756984300,8200,8180,8200,8170,504
20230717,142500,752866540,8170,8170,8170,8170,68
20230717,142400,752310980,8170,8180,8180,8170,1974
20230717,142300,736182000,8180,8180,8180,8180,0
20230717,142200,736182000,8180,8180,8180,8180,0
20230717,142100,736182000,8180,8180,8180,8180,0
20230717,142000,736182000,8180,8170,8180,8170,705
20230717,141900,730418110,8180,8180,8180,8180,106
20230717,141800,729551030,8180,8190,8190,8180,232
20230717,141700,727652270,8190,8190,8190,8190,16
20230717,141600,727521230,8190,8190,8190,8190,144
20230717,141500,726341870,8200,8200,8200,8200,0
20230717,141400,726341870,8200,8190,8200,8190,96
20230717,141300,725555580,8190,8200,8210,8190,519
20230717,141200,721299770,8200,8220,8220,8200,809
20230717,141100,714665050,8220,8210,8220,8210,89
20230717,141000,713933550,8210,8200,8210,8200,459
20230717,140900,710165750,8200,8200,8200,8200,517
20230717,140800,705926350,8190,8190,8190,8190,415
20230717,140700,702527500,8170,8170,8170,8170,1
20230717,140600,702519330,8180,8180,8180,8180,500
20230717,140500,698429330,8170,8160,8170,8160,498
20230717,140400,694362300,8160,8160,8160,8160,76
20230717,140300,693742140,8180,8180,8180,8180,0
20230717,140200,693742140,8180,8180,8180,8180,165
20230717,140100,692392440,8190,8190,8190,8190,100
20230717,140000,691573440,8190,8180,8190,8180,27
20230717,135900,691352480,8190,8190,8190,8190,100
20230717,135800,690533480,8190,8190,8190,8190,101
20230717,135700,689706290,8180,8180,8180,8180,0
20230717,135600,689706290,8180,8190,8190,8180,12
20230717,135500,689608040,8200,8200,8200,8200,0
20230717,135400,689608040,8200,8190,8200,8190,2
20230717,135300,689591650,8200,8200,8200,8200,52
20230717,135200,689165250,8190,8180,8190,8180,897
20230717,135100,681823990,8160,8170,8170,8160,333
20230717,135000,679105930,8170,8180,8180,8170,725
20230717,134900,673177030,8190,8190,8190,8190,22
20230717,134800,672996850,8170,8190,8190,8170,21
20230717,134700,672825260,8190,8190,8190,8190,3
20230717,134600,672800690,8160,8160,8160,8160,398
20230717,134500,669553010,8190,8170,8190,8170,2134
20230717,134400,652107360,8170,8170,8170,8170,0
20230717,134300,652107360,8170,8170,8170,8170,0
20230717,134200,652107360,8170,8170,8170,8170,260
20230717,134100,649983160,8180,8170,8180,8170,122
20230717,134000,648986400,8160,8180,8180,8160,598
20230717,133900,644106680,8170,8180,8180,8170,127
20230717,133800,643068020,8180,8170,8180,8170,302
20230717,133700,640600660,8170,8150,8180,8150,2248
20230717,133600,622259730,8140,8140,8140,8100,1013
20230717,133500,614025460,8120,8120,8120,8120,50
20230717,133400,613619460,8120,8120,8120,8120,0
20230717,133300,613619460,8120,8130,8130,8120,158
20230717,133200,612334940,8140,8140,8140,8140,0
20230717,133100,612334940,8140,8140,8140,8140,0
20230717,133000,612334940,8140,8140,8140,8140,0
20230717,132900,612334940,8140,8140,8140,8140,100
20230717,132800,611520940,8140,8140,8140,8140,0
20230717,132700,611520940,8140,8140,8140,8140,0
20230717,132600,611520940,8140,8140,8140,8140,6
20230717,132500,611472100,8140,8140,8140,8140,80
20230717,132400,610820900,8140,8140,8140,8140,15
20230717,132300,610698800,8140,8150,8150,8140,106
20230717,132200,609835950,8140,8140,8140,8140,0
20230717,132100,609835950,8140,8140,8140,8140,100
20230717,132000,609021950,8130,8130,8130,8130,185
20230717,131900,607517900,8140,8150,8150,8140,3009
20230717,131800,583024630,8150,8150,8150,8150,302
20230717,131700,580563330,8140,8140,8140,8140,202
20230717,131600,578919050,8130,8130,8130,8130,144
20230717,131500,577748330,8100,8130,8130,8100,1076
20230717,131400,569014630,8130,8130,8130,8130,0
20230717,131300,569014630,8130,8130,8130,8130,0
20230717,131200,569014630,8130,8130,8130,8130,35
20230717,131100,568730080,8130,8140,8140,8130,630
20230717,131000,563607550,8140,8140,8140,8140,0
20230717,130900,563607550,8140,8140,8140,8140,60
20230717,130800,563119150,8140,8140,8140,8140,100
20230717,130700,562305150,8140,8140,8140,8140,0
20230717,130600,562305150,8140,8140,8140,8140,122
20230717,130500,561312070,8150,8150,8150,8150,258
20230717,130400,559209370,8130,8150,8150,8130,20
20230717,130300,559046750,8130,8130,8130,8130,2
20230717,130200,559030490,8130,8130,8130,8130,14
20230717,130100,558916670,8140,8140,8140,8140,277
20230717,130000,556661890,8120,8120,8120,8120,0
20230717,125900,556661890,8120,8120,8120,8120,9
20230717,125800,556588810,8110,8140,8140,8110,853
20230717,125700,549666740,8140,8140,8140,8140,0
20230717,125600,549666740,8140,8140,8140,8140,717
20230717,125500,543830360,8140,8130,8140,8110,1241
20230717,125400,533752330,8130,8150,8150,8130,231
20230717,125300,531872930,8150,8150,8150,8150,100
20230717,125200,531057930,8160,8150,8160,8150,166
20230717,125100,529704160,8160,8160,8160,8160,346
20230717,125000,526880800,8160,8160,8160,8160,60
20230717,124900,526391200,8160,8160,8160,8160,50
20230717,124800,525983200,8170,8170,8170,8170,3
20230717,124700,525958690,8150,8160,8160,8150,285
20230717,124600,523633840,8170,8170,8170,8170,92
20230717,124500,522882200,8170,8170,8170,8170,0
20230717,124400,522882200,8170,8170,8180,8170,944
20230717,124300,515169710,8170,8160,8170,8160,120
20230717,124200,514189910,8160,8150,8160,8150,1886
20230717,124100,498813990,8140,8140,8140,8140,0
20230717,124000,498813990,8140,8140,8140,8140,124
20230717,123900,497804630,8150,8150,8150,8150,0
20230717,123800,497804630,8150,8150,8150,8150,0
20230717,123700,497804630,8150,8150,8150,8150,2
20230717,123600,497788330,8150,8140,8150,8140,81
20230717,123500,497128940,8150,8130,8150,8130,201
20230717,123400,495490810,8150,8150,8150,8150,1
20230717,123300,495482660,8060,8150,8150,8060,1321
20230717,123200,484776670,8140,8140,8140,8140,176
20230717,123100,483344030,8140,8140,8140,8140,193
20230717,123000,481773010,8140,8140,8140,8140,2
20230717,122900,481756730,8150,8150,8150,8150,716
20230717,122800,475921330,8140,8140,8140,8140,50
20230717,122700,475514330,8140,8140,8140,8140,40
20230717,122600,475188730,8140,8140,8150,8140,352
20230717,122500,472323340,8150,8140,8150,8140,54
20230717,122400,471883740,8150,8140,8150,8140,528
20230717,122300,467585810,8140,8100,8140,8100,2414
20230717,122200,447999110,8100,8100,8100,8100,1
20230717,122100,447991010,8090,8090,8090,8090,0
20230717,122000,447991010,8090,8090,8090,8090,5
20230717,121900,447950560,8090,8090,8090,8090,394
20230717,121800,444763100,8090,8090,8090,8090,0
20230717,121700,444763100,8090,8090,8090,8090,28
20230717,121600,444536580,8080,8080,8080,8080,108
20230717,121500,443663940,8090,8090,8090,8090,197
20230717,121400,442070210,8100,8100,8100,8100,0
20230717,121300,442070210,8100,8100,8100,8100,0
20230717,121200,442070210,8100,8100,8100,8100,0
20230717,121100,442070210,8100,8100,8100,8100,2
20230717,121000,442054010,8100,8100,8100,8100,200
20230717,120900,440434010,8100,8100,8100,8100,0
20230717,120800,440434010,8100,8080,8100,8080,5
20230717,120700,440393550,8070,8070,8070,8070,0
20230717,120600,440393550,8070,8070,8070,8070,150
20230717,120500,439183050,8070,8070,8070,8070,0
20230717,120400,439183050,8070,8070,8070,8070,0
20230717,120300,439183050,8070,8060,8070,8060,11
20230717,120200,439094290,8060,8080,8100,8060,445
20230717,120100,435501870,8080,8080,8080,8080,0
20230717,120000,435501870,8080,8080,8080,8080,0
20230717,115900,435501870,8080,8080,8080,8080,0
20230717,115800,435501870,8080,8080,8080,8080,7
20230717,115700,435445310,8100,8100,8100,8100,1
20230717,115600,435437210,8090,8090,8090,8090,0
20230717,115500,435437210,8090,8090,8090,8090,124
20230717,115400,434434050,8090,8090,8090,8090,0
20230717,115300,434434050,8090,8090,8090,8090,0
20230717,115200,434434050,8090,8090,8090,8090,31
20230717,115100,434183260,8080,8080,8080,8080,0
20230717,115000,434183260,8080,8080,8080,8080,0
20230717,114900,434183260,8080,8080,8080,8080,19
20230717,114800,434029740,8080,8100,8100,8080,12
20230717,114700,433932760,8070,8070,8070,8070,0
20230717,114600,433932760,8070,8070,8070,8070,419
20230717,114500,430551430,8060,8100,8100,8060,2609
20230717,114400,409500440,8100,8100,8100,8100,0
20230717,114300,409500440,8100,8100,8100,8100,250
20230717,114200,407475440,8100,8100,8100,8100,0
20230717,114100,407475440,8100,8100,8100,8100,0
20230717,114000,407475440,8100,8100,8100,8100,100
20230717,113900,406665440,8100,8100,8100,8100,51
20230717,113800,406252340,8110,8110,8110,8110,186
20230717,113700,404743880,8140,8140,8140,8140,0
20230717,113600,404743880,8140,8140,8140,8140,50
20230717,113500,404336880,8140,8120,8140,8120,30
20230717,113400,404093120,8120,8130,8130,8120,13
20230717,113300,403987520,8120,8130,8130,8120,221
20230717,113200,402192790,8120,8120,8120,8120,10
20230717,113100,402111590,8120,8120,8120,8120,214
20230717,113000,400373910,8110,8110,8110,8110,0
20230717,112900,400373910,8110,8110,8110,8110,0
20230717,112800,400373910,8110,8110,8110,8110,0
20230717,112700,400373910,8110,8140,8140,8110,735
20230717,112600,394398030,8150,8150,8150,8150,1
20230717,112500,394389880,8140,8140,8140,8140,0
20230717,112400,394389880,8140,8140,8140,8140,10
20230717,112300,394308480,8140,8140,8140,8140,0
20230717,112200,394308480,8140,8130,8140,8130,12
20230717,112100,394210900,8150,8150,8150,8110,380
20230717,112000,391114690,8150,8150,8150,8150,0
20230717,111900,391114690,8150,8120,8150,8100,204
20230717,111800,389453780,8130,8120,8130,8120,782
20230717,111700,383103930,8120,8130,8140,8120,373
20230717,111600,380069540,8130,8120,8130,8120,368
20230717,111500,377077770,8120,8120,8120,8120,25
20230717,111400,376874770,8120,8120,8120,8120,125
20230717,111300,375859770,8120,8100,8120,8100,20
20230717,111200,375697730,8120,8120,8120,8120,10
20230717,111100,375616530,8120,8100,8120,8100,330
20230717,111000,372941570,8100,8090,8100,8090,303
20230717,110900,370487280,8090,8080,8090,8080,384
20230717,110800,367384170,8080,8070,8080,8070,668
20230717,110700,361993390,8070,8060,8070,8060,615
20230717,110600,357033790,8040,8040,8040,8040,337
20230717,110500,354324310,8050,8050,8050,8050,0
20230717,110400,354324310,8050,8030,8050,8030,770
20230717,110300,348126910,8040,8040,8040,8040,346
20230717,110200,345345070,8050,8050,8050,8050,0
20230717,110100,345345070,8050,8050,8050,8050,0
20230717,110000,345345070,8050,8050,8050,8050,0
20230717,105900,345345070,8050,8050,8050,8050,0
20230717,105800,345345070,8050,8050,8050,8050,0
20230717,105700,345345070,8050,8050,8050,8050,0
20230717,105600,345345070,8050,8030,8050,8030,1007
20230717,105500,337257910,8030,8030,8030,8030,0
20230717,105400,337257910,8030,8030,8030,8030,0
20230717,105300,337257910,8030,8030,8030,8030,1
20230717,105200,337249880,8030,8030,8030,8030,50
20230717,105100,336848380,8030,8030,8030,8030,352
20230717,105000,334021820,8030,8030,8030,8030,0
20230717,104900,334021820,8030,8030,8030,8030,0
20230717,104800,334021820,8030,8030,8030,8030,20
20230717,104700,333861220,8030,8030,8030,8030,20
20230717,104600,333700620,8050,8050,8050,8050,0
20230717,104500,333700620,8050,8040,8050,8040,59
20230717,104400,333225880,8060,8060,8060,8060,10
20230717,104300,333145280,8060,8040,8060,8040,2
20230717,104200,333129180,8060,8060,8060,8060,0
20230717,104100,333129180,8060,8060,8060,8060,0
20230717,104000,333129180,8060,8060,8060,8060,1
20230717,103900,333121120,8030,8030,8030,8030,0
20230717,103800,333121120,8030,8040,8040,8030,500
20230717,103700,329105060,8060,8060,8060,8060,179
20230717,103600,327662320,8060,8060,8060,8060,1
20230717,103500,327654260,8050,8050,8050,8040,1090
20230717,103400,318879960,8050,8050,8050,8050,1259
20230717,103300,308745010,8030,8030,8030,8030,70
20230717,103200,308182910,8030,8030,8030,8030,140
20230717,103100,307058710,8030,8030,8030,8030,3
20230717,103000,307034620,8050,8030,8050,8030,143
20230717,102900,305885930,8030,8040,8040,8030,117
20230717,102800,304946410,8050,8050,8050,8050,10
20230717,102700,304865910,8050,8050,8050,8050,0
20230717,102600,304865910,8050,8060,8060,8050,2064
20230717,102500,288250080,8050,8060,8060,8050,94
20230717,102400,287492640,8060,8060,8060,8060,2
20230717,102300,287476520,8060,8070,8070,8060,29
20230717,102200,287242670,8070,8070,8070,8070,5
20230717,102100,287202320,8060,8070,8070,8060,125
20230717,102000,286194090,8050,8050,8050,8050,2
20230717,101900,286177990,8050,8050,8050,8050,396
20230717,101800,282990190,8050,8050,8050,8050,0
20230717,101700,282990190,8050,8050,8050,8050,1
20230717,101600,282982140,8050,8060,8060,8050,50
20230717,101500,282579590,8070,8070,8070,8070,0
20230717,101400,282579590,8070,8070,8070,8070,0
20230717,101300,282579590,8070,8070,8070,8070,0
20230717,101200,282579590,8070,8070,8070,8070,5
20230717,101100,282539240,8070,8070,8070,8070,0
20230717,101000,282539240,8070,8060,8070,8050,119
20230717,100900,281580960,8070,8070,8070,8070,1
20230717,100800,281572890,8070,8060,8070,8050,687
20230717,100700,276039650,8060,8050,8060,8050,373
20230717,100600,273036480,8050,8050,8050,8050,29
20230717,100500,272803030,8050,8050,8050,8050,159
20230717,100400,271523080,8060,8060,8060,8060,100
20230717,100300,270717080,8070,8040,8070,8040,1719
20230717,100200,256891950,8040,8020,8040,8020,920
20230717,100100,249502040,8030,8030,8030,8030,1
20230717,100000,249494010,8010,8020,8020,8010,270
20230717,095900,247331300,8030,8030,8030,8030,1
20230717,095800,247323270,8000,8020,8020,8000,458
20230717,095700,243654830,8040,8040,8040,8040,2
20230717,095600,243638750,8020,8040,8040,8020,63
20230717,095500,243133230,8040,8040,8040,8020,333
20230717,095400,240459910,8020,8030,8030,8020,460
20230717,095300,236769330,8030,8030,8030,8020,101
20230717,095200,235958610,8030,8020,8030,8020,142
20230717,095100,234818770,8030,8030,8030,8030,1
20230717,095000,234810740,8030,8020,8030,8020,43
20230717,094900,234465780,8020,8010,8020,8010,3
20230717,094800,234441740,8020,8020,8020,8020,5
20230717,094700,234401640,8030,8010,8030,8000,3375
20230717,094600,207400420,8000,8040,8040,8000,52
20230717,094500,206983870,7990,7990,7990,7990,0
20230717,094400,206983870,7990,8020,8020,7990,2260
20230717,094300,188902480,8010,8010,8010,8010,172
20230717,094200,187524760,8040,8040,8040,8010,476
20230717,094100,183706310,8040,8040,8040,8020,104
20230717,094000,182872150,8040,8040,8040,8020,642
20230717,093900,177722460,8040,8040,8040,8040,30
20230717,093800,177481260,8040,8050,8050,8040,12
20230717,093700,177384700,8050,8050,8050,8050,11
20230717,093600,177296150,8040,8060,8060,8040,817
20230717,093500,170720160,8060,8050,8060,8050,238
20230717,093400,168802950,8060,8050,8060,8050,177
20230717,093300,167378070,8060,8060,8060,8060,97
20230717,093200,166596250,8060,8060,8060,8060,16
20230717,093100,166467290,8060,8050,8060,8040,183
20230717,093000,164995750,8050,8050,8050,8040,51
20230717,092900,164585290,8060,8060,8060,8060,0
20230717,092800,164585290,8060,8050,8060,8050,2
20230717,092700,164569180,8030,8030,8030,8030,251
20230717,092600,162553650,8040,8030,8040,8030,75
20230717,092500,161951150,8040,8040,8040,8040,5
20230717,092400,161910950,8040,8060,8060,8040,1294
20230717,092300,151493980,8060,8060,8060,8050,323
20230717,092200,148893490,8080,8090,8090,8080,318
20230717,092100,146321800,8080,8060,8080,8060,1037
20230717,092000,137959380,8060,8060,8060,8030,111
20230717,091900,137067600,8060,8060,8060,8060,1
20230717,091800,137059540,8060,8060,8060,8060,0
20230717,091700,137059540,8060,8010,8060,8010,288
20230717,091600,134742010,8010,8050,8050,8010,180
20230717,091500,133297890,8000,8030,8030,8000,225
20230717,091400,131497730,8000,8040,8040,8000,306
20230717,091300,129044670,8030,8030,8030,8030,6
20230717,091200,128996490,8030,8050,8070,8030,945
20230717,091100,121384720,8050,8020,8050,8020,1023
20230717,091000,113169810,8020,7980,8020,7940,2237
20230717,090900,95316740,7980,7980,7980,7940,644
20230717,090800,90184850,7940,7940,7940,7940,0
20230717,090700,90184850,7940,7950,7950,7940,145
20230717,090600,89033050,7950,8010,8010,7940,3700
20230717,090500,59553870,8010,8020,8020,8010,2
20230717,090400,59537840,8030,8020,8030,8000,1065
20230717,090300,51011730,8020,7990,8020,7980,729
20230717,090200,45179090,7990,8000,8000,7980,220
20230717,090100,43420850,8020,8020,8020,7990,916
20230717,090000,36081290,8010,8000,8040,8000,4294