stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,185200,885413900,9940,9940,9940,9940,731
20230717,185100,885413900,9940,9940,9940,9940,0
20230717,185000,885413900,9940,9940,9940,9940,0
20230717,184900,885413900,9940,9940,9940,9940,0
20230717,184800,885413900,9940,9940,9940,9940,0
20230717,184700,885413900,9940,9940,9940,9940,0
20230717,184600,885413900,9940,9940,9940,9940,0
20230717,184500,885413900,9940,9940,9940,9940,0
20230717,184400,885413900,9940,9940,9940,9940,0
20230717,184300,885413900,9940,9940,9940,9940,0
20230717,184200,885413900,9940,9940,9940,9940,0
20230717,184100,885413900,9940,9940,9940,9940,0
20230717,184000,885413900,9940,9940,9940,9940,0
20230717,183900,885413900,9940,9940,9940,9940,0
20230717,183800,885413900,9940,9940,9940,9940,0
20230717,183700,885413900,9940,9940,9940,9940,0
20230717,183600,885413900,9940,9940,9940,9940,0
20230717,183500,885413900,9940,9940,9940,9940,0
20230717,183400,885413900,9940,9940,9940,9940,0
20230717,183300,885413900,9940,9940,9940,9940,0
20230717,183200,885413900,9940,9940,9940,9940,0
20230717,183100,885413900,9940,9940,9940,9940,0
20230717,183000,885413900,9940,9940,9940,9940,0
20230717,182900,885413900,9940,9940,9940,9940,0
20230717,182800,885413900,9940,9940,9940,9940,0
20230717,182700,885413900,9940,9940,9940,9940,0
20230717,182600,885413900,9940,9940,9940,9940,0
20230717,182500,885413900,9940,9940,9940,9940,0
20230717,182400,885413900,9940,9940,9940,9940,0
20230717,182300,885413900,9940,9940,9940,9940,0
20230717,182200,885413900,9940,9940,9940,9940,731
20230717,182100,885413900,9940,9940,9940,9940,0
20230717,182000,885413900,9940,9940,9940,9940,0
20230717,181900,885413900,9940,9940,9940,9940,0
20230717,181800,885413900,9940,9940,9940,9940,0
20230717,181700,885413900,9940,9940,9940,9940,0
20230717,181600,885413900,9940,9940,9940,9940,0
20230717,181500,885413900,9940,9940,9940,9940,0
20230717,181400,885413900,9940,9940,9940,9940,0
20230717,181300,885413900,9940,9940,9940,9940,0
20230717,181200,885413900,9940,9940,9940,9940,0
20230717,181100,885413900,9940,9940,9940,9940,0
20230717,181000,885413900,9940,9940,9940,9940,0
20230717,180900,885413900,9940,9940,9940,9940,0
20230717,180800,885413900,9940,9940,9940,9940,0
20230717,180700,885413900,9940,9940,9940,9940,0
20230717,180600,885413900,9940,9940,9940,9940,0
20230717,180500,885413900,9940,9940,9940,9940,0
20230717,180400,885413900,9940,9940,9940,9940,0
20230717,180300,885413900,9940,9940,9940,9940,0
20230717,180200,885413900,9940,9940,9940,9940,0
20230717,180100,885413900,9940,9940,9940,9940,0
20230717,180000,885413900,9940,9940,9940,9940,0
20230717,175900,885413900,9940,9940,9940,9940,0
20230717,175800,885413900,9940,9940,9940,9940,0
20230717,175700,885413900,9940,9940,9940,9940,0
20230717,175600,885413900,9940,9940,9940,9940,0
20230717,175500,885413900,9940,9940,9940,9940,0
20230717,175400,885413900,9940,9940,9940,9940,0
20230717,175300,885413900,9940,9940,9940,9940,0
20230717,175200,885413900,9940,9940,9940,9940,731
20230717,175100,885413900,9940,9940,9940,9940,0
20230717,175000,885413900,9940,9940,9940,9940,0
20230717,174900,885413900,9940,9940,9940,9940,0
20230717,174800,885413900,9940,9940,9940,9940,0
20230717,174700,885413900,9940,9940,9940,9940,0
20230717,174600,885413900,9940,9940,9940,9940,0
20230717,174500,885413900,9940,9940,9940,9940,0
20230717,174400,885413900,9940,9940,9940,9940,0
20230717,174300,885413900,9940,9940,9940,9940,0
20230717,174200,885413900,9940,9940,9940,9940,0
20230717,174100,885413900,9940,9940,9940,9940,0
20230717,174000,885413900,9940,9940,9940,9940,0
20230717,173900,885413900,9940,9940,9940,9940,0
20230717,173800,885413900,9940,9940,9940,9940,0
20230717,173700,885413900,9940,9940,9940,9940,0
20230717,173600,885413900,9940,9940,9940,9940,0
20230717,173500,885413900,9940,9940,9940,9940,0
20230717,173400,885413900,9940,9940,9940,9940,0
20230717,173300,885413900,9940,9940,9940,9940,0
20230717,173200,885413900,9940,9940,9940,9940,0
20230717,173100,885413900,9940,9940,9940,9940,0
20230717,173000,885413900,9940,9940,9940,9940,0
20230717,172900,885413900,9940,9940,9940,9940,0
20230717,172800,885413900,9940,9940,9940,9940,0
20230717,172700,885413900,9940,9940,9940,9940,0
20230717,172600,885413900,9940,9940,9940,9940,0
20230717,172500,885413900,9940,9940,9940,9940,0
20230717,172400,885413900,9940,9940,9940,9940,0
20230717,172300,885413900,9940,9940,9940,9940,0
20230717,172200,885413900,9940,9940,9940,9940,731
20230717,172100,885413900,9940,9940,9940,9940,0
20230717,172000,885413900,9940,9940,9940,9940,0
20230717,171900,885413900,9940,9940,9940,9940,0
20230717,171800,885413900,9940,9940,9940,9940,0
20230717,171700,885413900,9940,9940,9940,9940,0
20230717,171600,885413900,9940,9940,9940,9940,0
20230717,171500,885413900,9940,9940,9940,9940,0
20230717,171400,885413900,9940,9940,9940,9940,0
20230717,171300,885413900,9940,9940,9940,9940,0
20230717,171200,885413900,9940,9940,9940,9940,0
20230717,171100,885413900,9940,9940,9940,9940,0
20230717,171000,885413900,9940,9940,9940,9940,0
20230717,170900,885413900,9940,9940,9940,9940,0
20230717,170800,885413900,9940,9940,9940,9940,0
20230717,170700,885413900,9940,9940,9940,9940,0
20230717,170600,885413900,9940,9940,9940,9940,0
20230717,170500,885413900,9940,9940,9940,9940,0
20230717,170400,885413900,9940,9940,9940,9940,0
20230717,170300,885413900,9940,9940,9940,9940,0
20230717,170200,885413900,9940,9940,9940,9940,0
20230717,170100,885413900,9940,9940,9940,9940,0
20230717,170000,885413900,9940,9940,9940,9940,0
20230717,165900,885413900,9940,9940,9940,9940,0
20230717,165800,885413900,9940,9940,9940,9940,0
20230717,165700,885413900,9940,9940,9940,9940,0
20230717,165600,885413900,9940,9940,9940,9940,0
20230717,165500,885413900,9940,9940,9940,9940,0
20230717,165400,885413900,9940,9940,9940,9940,0
20230717,165300,885413900,9940,9940,9940,9940,0
20230717,165200,885413900,9940,9940,9940,9940,731
20230717,165100,885413900,9940,9940,9940,9940,0
20230717,165000,885413900,9940,9940,9940,9940,0
20230717,164900,885413900,9940,9940,9940,9940,0
20230717,164800,885413900,9940,9940,9940,9940,0
20230717,164700,885413900,9940,9940,9940,9940,0
20230717,164600,885413900,9940,9940,9940,9940,0
20230717,164500,885413900,9940,9940,9940,9940,0
20230717,164400,885413900,9940,9940,9940,9940,0
20230717,164300,885413900,9940,9940,9940,9940,0
20230717,164200,885413900,9940,9940,9940,9940,0
20230717,164100,885413900,9940,9940,9940,9940,0
20230717,164000,885413900,9940,9940,9940,9940,0
20230717,163900,885413900,9940,9940,9940,9940,0
20230717,163800,885413900,9940,9940,9940,9940,0
20230717,163700,885413900,9940,9940,9940,9940,0
20230717,163600,885413900,9940,9940,9940,9940,0
20230717,163500,885413900,9940,9940,9940,9940,0
20230717,163400,885413900,9940,9940,9940,9940,0
20230717,163300,885413900,9940,9940,9940,9940,0
20230717,163200,885413900,9940,9940,9940,9940,0
20230717,163100,885413900,9940,9940,9940,9940,0
20230717,163000,885413900,9940,9940,9940,9940,0
20230717,162900,885413900,9940,9940,9940,9940,0
20230717,162800,885413900,9940,9940,9940,9940,0
20230717,162700,885413900,9940,9940,9940,9940,0
20230717,162600,885413900,9940,9940,9940,9940,0
20230717,162500,885413900,9940,9940,9940,9940,0
20230717,162400,885413900,9940,9940,9940,9940,0
20230717,162300,885413900,9940,9940,9940,9940,0
20230717,162200,885413900,9940,9940,9940,9940,731
20230717,162100,885413900,9940,9940,9940,9940,0
20230717,162000,885413900,9940,9940,9940,9940,0
20230717,161900,885413900,9940,9940,9940,9940,0
20230717,161800,885413900,9940,9940,9940,9940,0
20230717,161700,885413900,9940,9940,9940,9940,0
20230717,161600,885413900,9940,9940,9940,9940,0
20230717,161500,885413900,9940,9940,9940,9940,0
20230717,161400,885413900,9940,9940,9940,9940,0
20230717,161300,885413900,9940,9940,9940,9940,0
20230717,161200,885413900,9940,9940,9940,9940,0
20230717,161100,885413900,9940,9940,9940,9940,0
20230717,161000,885413900,9940,9940,9940,9940,0
20230717,160900,885413900,9940,9940,9940,9940,0
20230717,160800,885413900,9940,9940,9940,9940,0
20230717,160700,885413900,9940,9940,9940,9940,0
20230717,160600,885413900,9940,9940,9940,9940,0
20230717,160500,885413900,9940,9940,9940,9940,0
20230717,160400,885413900,9940,9940,9940,9940,0
20230717,160300,885413900,9940,9940,9940,9940,0
20230717,160200,885413900,9940,9940,9940,9940,0
20230717,160100,885413900,9940,9940,9940,9940,0
20230717,160000,885413900,9940,9940,9940,9940,0
20230717,155900,885413900,9940,9940,9940,9940,0
20230717,155800,885413900,9940,9940,9940,9940,0
20230717,155700,885413900,9940,9940,9940,9940,0
20230717,155600,885413900,9940,9940,9940,9940,0
20230717,155500,885413900,9940,9940,9940,9940,0
20230717,155400,885413900,9940,9940,9940,9940,0
20230717,155300,885413900,9940,9940,9940,9940,0
20230717,155200,885413900,9940,9940,9940,9940,731
20230717,155100,885413900,9940,9940,9940,9940,0
20230717,155000,885413900,9940,9940,9940,9940,0
20230717,154900,885413900,9940,9940,9940,9940,0
20230717,154800,885413900,9940,9940,9940,9940,0
20230717,154700,885413900,9940,9940,9940,9940,0
20230717,154600,885413900,9940,9940,9940,9940,0
20230717,154500,885413900,9940,9940,9940,9940,0
20230717,154400,885413900,9940,9940,9940,9940,0
20230717,154300,885413900,9940,9940,9940,9940,0
20230717,154200,885413900,9940,9940,9940,9940,0
20230717,154100,885413900,9940,9940,9940,9940,0
20230717,154000,885413900,9940,9940,9940,9940,0
20230717,153900,885413900,9940,9940,9940,9940,0
20230717,153800,885413900,9940,9940,9940,9940,0
20230717,153700,885413900,9940,9940,9940,9940,0
20230717,153600,885413900,9940,9940,9940,9940,0
20230717,153500,885413900,9940,9940,9940,9940,0
20230717,153400,885413900,9940,9940,9940,9940,0
20230717,153300,885413900,9940,9940,9940,9940,0
20230717,153200,885413900,9940,9940,9940,9940,0
20230717,153100,885413900,9940,9940,9940,9940,0
20230717,153000,885413900,9940,9940,9940,9940,731
20230717,152900,878147760,9940,9940,9940,9940,0
20230717,152800,878147760,9940,9940,9940,9940,0
20230717,152700,878147760,9940,9940,9940,9940,0
20230717,152600,878147760,9940,9940,9940,9940,0
20230717,152500,878147760,9940,9940,9940,9940,0
20230717,152400,878147760,9940,9940,9940,9940,0
20230717,152300,878147760,9940,9940,9940,9940,0
20230717,152200,878147760,9940,9940,9940,9940,0
20230717,152100,878147760,9940,9940,9940,9940,0
20230717,152000,878147760,9940,9940,9940,9940,0
20230717,151900,878147760,9940,9940,9940,9860,2148
20230717,151800,856913110,9950,9970,9970,9950,292
20230717,151700,854005950,9970,9970,9990,9960,179
20230717,151600,852222450,9970,9990,9990,9970,997
20230717,151500,842281250,9980,9990,9990,9980,85
20230717,151400,841432710,9990,9990,9990,9990,140
20230717,151300,840034110,9990,9990,10000,9980,31
20230717,151200,839724440,9990,9990,9990,9990,39
20230717,151100,839334830,9990,9990,9990,9990,202
20230717,151000,837316850,9990,9990,9990,9990,22
20230717,150900,837097070,10000,10000,10000,10000,13
20230717,150800,836967070,10010,10010,10010,10010,0
20230717,150700,836967070,10010,10000,10010,10000,440
20230717,150600,832564840,10000,9980,10000,9980,242
20230717,150500,830149380,10010,10010,10010,10010,172
20230717,150400,828427660,9980,10000,10010,9980,1771
20230717,150300,810716060,9990,9980,9990,9980,441
20230717,150200,806314210,9980,9970,9980,9970,42
20230717,150100,805895460,9970,9960,9970,9960,144
20230717,150000,804460200,9960,9960,9960,9960,150
20230717,145900,802966200,9960,9950,9960,9950,222
20230717,145800,800755630,9950,9950,9950,9940,141
20230717,145700,799352850,9950,9960,9960,9950,173
20230717,145600,797629850,9970,9970,9970,9970,5
20230717,145500,797580000,9960,9960,9960,9960,60
20230717,145400,796982400,9960,9960,9960,9960,0
20230717,145300,796982400,9960,9950,9960,9950,106
20230717,145200,795927680,9950,9970,9970,9950,7
20230717,145100,795858010,9970,9960,9970,9960,130
20230717,145000,794563180,9990,9990,9990,9990,30
20230717,144900,794263480,9990,9990,9990,9990,60
20230717,144800,793664080,9990,9990,9990,9990,422
20230717,144700,789448300,9990,9970,9990,9970,500
20230717,144600,784456410,9970,9970,9970,9970,5
20230717,144500,784406560,9970,9950,9970,9950,450
20230717,144400,779922560,9950,9950,9950,9950,31
20230717,144300,779614110,9950,9950,9950,9950,18
20230717,144200,779435010,9950,9950,9950,9950,27
20230717,144100,779166360,9950,9950,9950,9950,60
20230717,144000,778569360,9940,9940,9940,9940,2
20230717,143900,778549480,9940,9940,9940,9940,79
20230717,143800,777764220,9940,9940,9940,9940,17
20230717,143700,777595240,9940,9940,9940,9940,0
20230717,143600,777595240,9940,9940,9940,9940,47
20230717,143500,777128060,9940,9940,9940,9940,100
20230717,143400,776134060,9930,9930,9930,9930,0
20230717,143300,776134060,9930,9930,9930,9930,19
20230717,143200,775945390,9920,9920,9920,9920,1
20230717,143100,775935470,9920,9920,9920,9920,7
20230717,143000,775866030,9950,9950,9950,9950,0
20230717,142900,775866030,9950,9950,9950,9950,0
20230717,142800,775866030,9950,9950,9950,9950,10
20230717,142700,775766530,9950,9950,9950,9950,3
20230717,142600,775736680,9950,9950,9950,9950,0
20230717,142500,775736680,9950,9950,9950,9950,0
20230717,142400,775736680,9950,9950,9950,9950,5
20230717,142300,775686930,9910,9910,9910,9910,0
20230717,142200,775686930,9910,9940,9940,9910,997
20230717,142100,765795050,9940,9940,9940,9940,10
20230717,142000,765695650,9940,9950,9950,9940,114
20230717,141900,764562070,9950,9950,9950,9950,25
20230717,141800,764313320,9950,9950,9950,9950,100
20230717,141700,763318320,9960,9960,9960,9960,2
20230717,141600,763298400,9950,9950,9950,9950,27
20230717,141500,763029750,9950,9950,9950,9950,0
20230717,141400,763029750,9950,9950,9950,9950,9
20230717,141300,762940200,9960,9960,9960,9960,0
20230717,141200,762940200,9960,9960,9960,9960,6
20230717,141100,762880440,9960,9960,9970,9960,142
20230717,141000,761465730,9960,9970,9970,9960,78
20230717,140900,760688090,9960,9960,9960,9960,0
20230717,140800,760688090,9960,9960,9960,9960,1
20230717,140700,760678130,9960,9960,9960,9960,1
20230717,140600,760668170,9960,9960,9960,9960,29
20230717,140500,760379330,9960,9960,9960,9960,9
20230717,140400,760289690,9960,9960,9960,9960,0
20230717,140300,760289690,9960,9960,9960,9960,0
20230717,140200,760289690,9960,9960,9960,9960,1200
20230717,140100,748337690,9960,9960,9960,9960,17
20230717,140000,748168370,9960,9960,9960,9960,0
20230717,135900,748168370,9960,9960,9960,9960,0
20230717,135800,748168370,9960,9960,9960,9960,0
20230717,135700,748168370,9960,9950,9960,9950,72
20230717,135600,747451880,9940,9950,9950,9940,31
20230717,135500,747143440,9950,9950,9950,9950,0
20230717,135400,747143440,9950,9950,9950,9950,0
20230717,135300,747143440,9950,9930,9950,9930,2
20230717,135200,747123560,9950,9950,9950,9950,0
20230717,135100,747123560,9950,9950,9950,9950,0
20230717,135000,747123560,9950,9950,9950,9950,56
20230717,134900,746566360,9960,9960,9960,9960,5
20230717,134800,746516560,9950,9950,9950,9950,14
20230717,134700,746377260,9950,9950,9950,9950,0
20230717,134600,746377260,9950,9950,9950,9950,0
20230717,134500,746377260,9950,9930,9950,9930,2
20230717,134400,746357380,9950,9950,9950,9950,45
20230717,134300,745909630,9920,9920,9920,9920,0
20230717,134200,745909630,9920,9920,9920,9920,0
20230717,134100,745909630,9920,9930,9930,9920,32
20230717,134000,745592060,9960,9960,9960,9960,2
20230717,133900,745572140,9930,9950,9960,9920,299
20230717,133800,742600950,9930,9930,9930,9930,11
20230717,133700,742491720,9910,9930,9930,9910,104
20230717,133600,741460390,9930,9950,9950,9930,219
20230717,133500,739284440,9960,9960,9960,9960,171
20230717,133400,737581280,9970,9990,9990,9970,1474
20230717,133300,722880260,10000,10000,10000,10000,1
20230717,133200,722870260,9990,9990,9990,9990,0
20230717,133100,722870260,9990,9990,9990,9990,0
20230717,133000,722870260,9990,10000,10000,9990,224
20230717,132900,720631450,9990,10000,10000,9990,25
20230717,132800,720381640,9990,9990,9990,9990,127
20230717,132700,719112910,10010,9990,10010,9990,412
20230717,132600,714989130,9990,9990,9990,9990,3
20230717,132500,714959160,9990,9990,9990,9990,17
20230717,132400,714789330,9960,9960,9960,9960,6
20230717,132300,714729570,9960,9960,9960,9960,0
20230717,132200,714729570,9960,9960,9960,9960,0
20230717,132100,714729570,9960,9960,9960,9960,1
20230717,132000,714719610,9960,9960,9960,9960,1
20230717,131900,714709650,9950,9950,9950,9950,0
20230717,131800,714709650,9950,9950,9950,9950,0
20230717,131700,714709650,9950,9950,9950,9950,0
20230717,131600,714709650,9950,9950,9950,9950,8
20230717,131500,714630050,10000,10000,10000,10000,0
20230717,131400,714630050,10000,10000,10000,10000,0
20230717,131300,714630050,10000,10000,10000,10000,171
20230717,131200,712920050,9950,9950,9950,9950,0
20230717,131100,712920050,9950,9950,9950,9950,113
20230717,131000,711795700,10000,9980,10000,9980,20
20230717,130900,711595900,10010,10010,10010,10010,0
20230717,130800,711595900,10010,9980,10020,9980,555
20230717,130700,706037140,9980,10000,10000,9980,281
20230717,130600,703230760,10020,9970,10020,9970,11
20230717,130500,703121040,9950,10000,10020,9950,532
20230717,130400,697794850,10010,9980,10020,9980,830
20230717,130300,689490980,9950,9950,9950,9950,10
20230717,130200,689391480,9950,9950,9950,9950,62
20230717,130100,688774580,9950,9940,9950,9940,99
20230717,130000,687790000,9940,9910,9940,9910,100
20230717,125900,686796940,9910,9910,9910,9910,126
20230717,125800,685548280,9910,9930,9930,9910,535
20230717,125700,680245720,9920,9920,9920,9920,102
20230717,125600,679233880,9920,9920,9920,9920,0
20230717,125500,679233880,9920,9920,9920,9920,0
20230717,125400,679233880,9920,9920,9920,9920,50
20230717,125300,678737880,9920,9920,9920,9920,17
20230717,125200,678569240,9920,9910,9920,9910,63
20230717,125100,677944400,9920,9910,9920,9910,167
20230717,125000,676289110,9910,9910,9910,9910,20
20230717,124900,676090910,9900,9900,9900,9900,0
20230717,124800,676090910,9900,9900,9900,9900,42
20230717,124700,675675110,9890,9930,9930,9890,1209
20230717,124600,663704420,9960,9960,9960,9960,0
20230717,124500,663704420,9960,9960,9960,9930,268
20230717,124400,661041540,9960,9960,9960,9960,2
20230717,124300,661021620,9950,9950,9950,9950,1
20230717,124200,661011670,9930,9960,9960,9930,3000
20230717,124100,631204650,9960,9970,9970,9960,85
20230717,124000,630357730,9970,9970,9970,9970,0
20230717,123900,630357730,9970,9970,9970,9970,45
20230717,123800,629909080,9970,9980,9980,9970,149
20230717,123700,628422880,9980,9980,9980,9980,4
20230717,123600,628382960,9980,9980,9990,9970,225
20230717,123500,626137830,9980,9990,9990,9980,67
20230717,123400,625469020,9990,9990,9990,9990,58
20230717,123300,624889600,9970,9970,9970,9970,10
20230717,123200,624789900,9970,9960,9970,9960,93
20230717,123100,623863610,9950,9960,9960,9950,254
20230717,123000,621335620,9960,9960,9960,9960,155
20230717,122900,619791820,9960,9970,9970,9960,819
20230717,122800,611633480,9970,9980,9980,9970,121
20230717,122700,610425920,9990,9990,9990,9990,131
20230717,122600,609117230,10000,10000,10000,10000,0
20230717,122500,609117230,10000,10000,10000,10000,180
20230717,122400,607317230,10000,10000,10000,10000,0
20230717,122300,607317230,10000,9990,10000,9990,82
20230717,122200,606497240,9980,9980,9980,9980,0
20230717,122100,606497240,9980,9990,9990,9970,613
20230717,122000,600381170,10000,10000,10000,10000,200
20230717,121900,598381170,10000,10000,10000,10000,142
20230717,121800,596961170,10010,10010,10010,10010,40
20230717,121700,596560770,10010,10010,10010,10010,93
20230717,121600,595629840,10010,10020,10020,10010,6
20230717,121500,595569750,10010,10010,10010,10010,10
20230717,121400,595469650,10010,10020,10020,10010,12
20230717,121300,595349520,10020,10030,10030,10020,157
20230717,121200,593776260,10030,10030,10030,10020,562
20230717,121100,588140500,10030,10030,10030,10030,60
20230717,121000,587538700,10030,10030,10030,10020,54
20230717,120900,586997180,10030,10030,10030,10020,36
20230717,120800,586636200,10030,10030,10030,10030,48
20230717,120700,586154760,10020,10030,10030,10020,76
20230717,120600,585393080,10030,10030,10030,10030,122
20230717,120500,584169420,10030,10030,10030,10030,68
20230717,120400,583487380,10030,10030,10030,10020,106
20230717,120300,582424900,10030,10020,10030,10020,133
20230717,120200,581092060,10030,10030,10030,10030,1
20230717,120100,581082030,10020,10020,10020,10020,46
20230717,120000,580621110,10020,10030,10030,10020,157
20230717,115900,579047930,10030,10030,10030,10030,223
20230717,115800,576811240,10030,10030,10030,10030,0
20230717,115700,576811240,10030,10000,10030,10000,505
20230717,115600,571754010,10000,10010,10010,10000,360
20230717,115500,568153960,10020,10010,10020,10010,105
20230717,115400,567102490,10010,10020,10020,10010,76
20230717,115300,566341710,10030,10020,10030,10020,6
20230717,115200,566281540,10030,10040,10040,10030,29
20230717,115100,565990430,10040,10040,10040,10040,83
20230717,115000,565157110,10040,10040,10040,10010,8
20230717,114900,565076970,10040,10010,10040,10010,214
20230717,114800,562928710,10000,10040,10040,10000,546
20230717,114700,557461000,10040,10040,10040,10040,30
20230717,114600,557159800,10040,10030,10040,10030,200
20230717,114500,555151810,10040,10050,10050,10040,495
20230717,114400,550179610,10050,10060,10060,10050,861
20230717,114300,541526260,10060,10050,10060,10050,123
20230717,114200,540289090,10050,10040,10060,10040,370
20230717,114100,536570100,10040,10040,10040,10040,399
20230717,114000,532564140,10030,10030,10030,10030,104
20230717,113900,531521020,10030,10020,10030,10020,265
20230717,113800,528863120,10020,10020,10020,10020,55
20230717,113700,528312020,10020,10000,10020,10000,1185
20230717,113600,516449190,9990,9990,9990,9990,1007
20230717,113500,506389260,9990,9990,9990,9990,0
20230717,113400,506389260,9990,10000,10000,9990,263
20230717,113300,503760360,10000,9990,10010,9990,92
20230717,113200,502840810,9990,9990,9990,9990,0
20230717,113100,502840810,9990,9990,9990,9990,0
20230717,113000,502840810,9990,10000,10000,9990,748
20230717,112900,495361170,10000,10000,10000,10000,1
20230717,112800,495351170,10000,10000,10000,10000,30
20230717,112700,495051170,10000,10000,10000,10000,0
20230717,112600,495051170,10000,10000,10000,10000,1
20230717,112500,495041170,9990,9990,9990,9990,0
20230717,112400,495041170,9990,9990,9990,9990,237
20230717,112300,492673540,9990,10000,10000,9990,105
20230717,112200,491623590,10000,10000,10000,10000,195
20230717,112100,489673590,10000,10000,10000,9990,129
20230717,112000,488383630,10010,10010,10010,10010,0
20230717,111900,488383630,10010,10010,10010,10010,0
20230717,111800,488383630,10010,10010,10010,10010,171
20230717,111700,486671920,10010,10010,10010,10010,1
20230717,111600,486661910,10010,10010,10010,10010,85
20230717,111500,485811060,10010,10000,10010,10000,105
20230717,111400,484760060,10000,10010,10010,10000,142
20230717,111300,483339240,10010,10000,10010,10000,233
20230717,111200,481007460,10000,10000,10000,10000,275
20230717,111100,478257460,10000,10000,10010,10000,501
20230717,111000,473243460,10000,10000,10000,10000,0
20230717,110900,473243460,10000,9990,10000,9990,2
20230717,110800,473223470,10000,10000,10000,10000,5
20230717,110700,473173470,10000,10000,10000,9950,156
20230717,110600,471618460,10000,9970,10000,9970,132
20230717,110500,470300600,9960,9970,9970,9960,270
20230717,110400,467609830,9980,9980,9980,9980,279
20230717,110300,464825410,9980,10000,10000,9980,232
20230717,110200,462505810,9980,10000,10000,9980,308
20230717,110100,459431310,10010,10010,10030,10010,311
20230717,110000,456315900,10010,10010,10010,9950,1362
20230717,105900,442716980,9980,10010,10010,9980,1306
20230717,105800,429659870,10040,10020,10040,10020,19
20230717,105700,429469340,10040,10050,10050,10010,320
20230717,105600,426263180,10060,10040,10060,10030,621
20230717,105500,420023050,10050,10050,10050,10030,515
20230717,105400,414852890,10050,10040,10050,10040,526
20230717,105300,409567980,10040,10050,10050,10040,528
20230717,105200,404262000,10050,10020,10050,10020,1717
20230717,105100,387022760,10020,10020,10030,10020,642
20230717,105000,380589070,10030,10020,10030,10010,634
20230717,104900,374236920,10020,10030,10030,10010,1537
20230717,104800,358840400,10020,10020,10030,10020,1271
20230717,104700,346104970,10020,9970,10030,9970,4372
20230717,104600,302382460,9970,9970,9980,9970,977
20230717,104500,292638440,9970,9930,9990,9930,4195
20230717,104400,250867570,9930,9910,9930,9910,29
20230717,104300,250580110,9930,9930,9930,9920,71
20230717,104200,249875580,9930,9930,9940,9930,676
20230717,104100,243162890,9930,9890,9930,9890,348
20230717,104000,239709420,9880,9910,9910,9880,128
20230717,103900,238443010,9910,9920,9920,9910,116
20230717,103800,237293050,9940,9940,9950,9930,1887
20230717,103700,218520080,9940,9920,9940,9920,1767
20230717,103600,200967750,9920,9870,9920,9870,2372
20230717,103500,177477420,9860,9840,9860,9840,768
20230717,103400,169908070,9840,9840,9840,9840,434
20230717,103300,165637510,9830,9830,9830,9830,100
20230717,103200,164654510,9820,9820,9820,9810,51
20230717,103100,164153700,9820,9820,9820,9820,125
20230717,103000,162926200,9840,9840,9840,9840,4
20230717,102900,162886840,9850,9850,9850,9850,0
20230717,102800,162886840,9850,9850,9850,9850,0
20230717,102700,162886840,9850,9850,9850,9850,0
20230717,102600,162886840,9850,9850,9850,9850,130
20230717,102500,161606340,9850,9860,9860,9850,105
20230717,102400,160572040,9860,9860,9860,9860,14
20230717,102300,160434000,9860,9870,9870,9860,37
20230717,102200,160069090,9870,9870,9870,9870,155
20230717,102100,158539240,9870,9870,9870,9870,36
20230717,102000,158183920,9870,9890,9890,9860,303
20230717,101900,155192730,9880,9850,9880,9850,833
20230717,101800,146969360,9870,9830,9870,9820,1087
20230717,101700,136269410,9840,9850,9850,9840,114
20230717,101600,135147060,9850,9850,9850,9820,1393
20230717,101500,121445140,9850,9800,9850,9800,2886
20230717,101400,93074850,9800,9790,9800,9790,94
20230717,101300,92154090,9780,9780,9780,9780,0
20230717,101200,92154090,9780,9780,9780,9780,0
20230717,101100,92154090,9780,9760,9780,9760,1177
20230717,101000,80659260,9760,9760,9760,9760,30
20230717,100900,80366460,9760,9760,9760,9760,50
20230717,100800,79878460,9760,9760,9760,9760,0
20230717,100700,79878460,9760,9760,9760,9760,156
20230717,100600,78355900,9770,9770,9770,9770,0
20230717,100500,78355900,9770,9770,9770,9770,0
20230717,100400,78355900,9770,9750,9770,9750,2
20230717,100300,78336380,9770,9770,9770,9770,30
20230717,100200,78043280,9770,9770,9770,9770,0
20230717,100100,78043280,9770,9770,9770,9770,0
20230717,100000,78043280,9770,9760,9770,9760,2
20230717,095900,78023750,9760,9750,9760,9750,52
20230717,095800,77516730,9770,9770,9770,9770,51
20230717,095700,77018460,9790,9790,9790,9790,49
20230717,095600,76538750,9810,9820,9820,9810,92
20230717,095500,75635420,9820,9800,9820,9800,476
20230717,095400,70970420,9800,9800,9800,9800,103
20230717,095300,69961020,9770,9770,9770,9770,0
20230717,095200,69961020,9770,9750,9770,9750,1264
20230717,095100,57622760,9750,9750,9750,9750,150
20230717,095000,56160260,9740,9740,9740,9740,0
20230717,094900,56160260,9740,9740,9740,9740,22
20230717,094800,55945980,9740,9740,9740,9740,0
20230717,094700,55945980,9740,9740,9740,9740,0
20230717,094600,55945980,9740,9740,9740,9740,0
20230717,094500,55945980,9740,9740,9740,9740,55
20230717,094400,55410280,9760,9760,9760,9760,0
20230717,094300,55410280,9760,9760,9760,9760,0
20230717,094200,55410280,9760,9760,9760,9760,1
20230717,094100,55400520,9760,9740,9760,9740,202
20230717,094000,53431440,9740,9740,9740,9740,10
20230717,093900,53334040,9750,9750,9750,9750,0
20230717,093800,53334040,9750,9750,9750,9750,0
20230717,093700,53334040,9750,9750,9750,9750,1
20230717,093600,53324290,9740,9740,9750,9740,131
20230717,093500,52048340,9740,9740,9740,9740,170
20230717,093400,50392540,9740,9740,9740,9740,11
20230717,093300,50285400,9740,9740,9740,9740,0
20230717,093200,50285400,9740,9740,9740,9740,1
20230717,093100,50275660,9690,9740,9740,9690,126
20230717,093000,49053630,9740,9740,9740,9740,0
20230717,092900,49053630,9740,9740,9740,9740,0
20230717,092800,49053630,9740,9740,9740,9740,0
20230717,092700,49053630,9740,9740,9740,9740,0
20230717,092600,49053630,9740,9740,9740,9740,300
20230717,092500,46131630,9680,9750,9750,9680,162
20230717,092400,44555320,9750,9750,9750,9750,1
20230717,092300,44545570,9680,9680,9680,9680,0
20230717,092200,44545570,9680,9680,9680,9680,0
20230717,092100,44545570,9680,9710,9710,9670,202
20230717,092000,42590470,9700,9710,9710,9700,650
20230717,091900,36284940,9700,9700,9700,9700,0
20230717,091800,36284940,9700,9750,9750,9700,436
20230717,091700,32054350,9740,9740,9740,9740,60
20230717,091600,31469950,9740,9730,9740,9700,152
20230717,091500,29993870,9740,9700,9740,9700,31
20230717,091400,29693130,9700,9720,9730,9700,174
20230717,091300,28003350,9740,9740,9750,9740,122
20230717,091200,26815050,9750,9750,9750,9750,0
20230717,091100,26815050,9750,9750,9750,9750,10
20230717,091000,26717550,9750,9730,9750,9710,563
20230717,090900,21250740,9730,9730,9730,9730,1
20230717,090800,21241010,9730,9710,9730,9710,25
20230717,090700,20998220,9710,9670,9710,9650,97
20230717,090600,20060650,9710,9700,9710,9680,217
20230717,090500,17957930,9750,9750,9750,9750,0
20230717,090400,17957930,9750,9710,9760,9700,527
20230717,090300,12843680,9710,9760,9760,9710,450
20230717,090200,8458790,9760,9760,9770,9760,265
20230717,090100,5871090,9750,9770,9770,9750,220
20230717,090000,3724710,9770,9770,9820,9770,381