stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,190600,1061839400,3705,3705,3705,3705,5305
20230717,190500,1061839400,3705,3705,3705,3705,0
20230717,190400,1061839400,3705,3705,3705,3705,0
20230717,190300,1061839400,3705,3705,3705,3705,0
20230717,190200,1061839400,3705,3705,3705,3705,0
20230717,190100,1061839400,3705,3705,3705,3705,0
20230717,190000,1061839400,3705,3705,3705,3705,0
20230717,185900,1061839400,3705,3705,3705,3705,0
20230717,185800,1061839400,3705,3705,3705,3705,0
20230717,185700,1061839400,3705,3705,3705,3705,0
20230717,185600,1061839400,3705,3705,3705,3705,0
20230717,185500,1061839400,3705,3705,3705,3705,0
20230717,185400,1061839400,3705,3705,3705,3705,0
20230717,185300,1061839400,3705,3705,3705,3705,0
20230717,185200,1061839400,3705,3705,3705,3705,0
20230717,185100,1061839400,3705,3705,3705,3705,0
20230717,185000,1061839400,3705,3705,3705,3705,0
20230717,184900,1061839400,3705,3705,3705,3705,0
20230717,184800,1061839400,3705,3705,3705,3705,0
20230717,184700,1061839400,3705,3705,3705,3705,0
20230717,184600,1061839400,3705,3705,3705,3705,0
20230717,184500,1061839400,3705,3705,3705,3705,0
20230717,184400,1061839400,3705,3705,3705,3705,0
20230717,184300,1061839400,3705,3705,3705,3705,0
20230717,184200,1061839400,3705,3705,3705,3705,0
20230717,184100,1061839400,3705,3705,3705,3705,0
20230717,184000,1061839400,3705,3705,3705,3705,0
20230717,183900,1061839400,3705,3705,3705,3705,0
20230717,183800,1061839400,3705,3705,3705,3705,0
20230717,183700,1061839400,3705,3705,3705,3705,0
20230717,183600,1061839400,3705,3705,3705,3705,5305
20230717,183500,1061839400,3705,3705,3705,3705,0
20230717,183400,1061839400,3705,3705,3705,3705,0
20230717,183300,1061839400,3705,3705,3705,3705,0
20230717,183200,1061839400,3705,3705,3705,3705,0
20230717,183100,1061839400,3705,3705,3705,3705,0
20230717,183000,1061839400,3705,3705,3705,3705,0
20230717,182900,1061839400,3705,3705,3705,3705,0
20230717,182800,1061839400,3705,3705,3705,3705,0
20230717,182700,1061839400,3705,3705,3705,3705,0
20230717,182600,1061839400,3705,3705,3705,3705,0
20230717,182500,1061839400,3705,3705,3705,3705,0
20230717,182400,1061839400,3705,3705,3705,3705,0
20230717,182300,1061839400,3705,3705,3705,3705,0
20230717,182200,1061839400,3705,3705,3705,3705,0
20230717,182100,1061839400,3705,3705,3705,3705,0
20230717,182000,1061839400,3705,3705,3705,3705,0
20230717,181900,1061839400,3705,3705,3705,3705,0
20230717,181800,1061839400,3705,3705,3705,3705,0
20230717,181700,1061839400,3705,3705,3705,3705,0
20230717,181600,1061839400,3705,3705,3705,3705,0
20230717,181500,1061839400,3705,3705,3705,3705,0
20230717,181400,1061839400,3705,3705,3705,3705,0
20230717,181300,1061839400,3705,3705,3705,3705,0
20230717,181200,1061839400,3705,3705,3705,3705,0
20230717,181100,1061839400,3705,3705,3705,3705,0
20230717,181000,1061839400,3705,3705,3705,3705,0
20230717,180900,1061839400,3705,3705,3705,3705,0
20230717,180800,1061839400,3705,3705,3705,3705,0
20230717,180700,1061839400,3705,3705,3705,3705,0
20230717,180600,1061839400,3705,3705,3705,3705,5305
20230717,180500,1061839400,3705,3705,3705,3705,0
20230717,180400,1061839400,3705,3705,3705,3705,0
20230717,180300,1061839400,3705,3705,3705,3705,0
20230717,180200,1061839400,3705,3705,3705,3705,0
20230717,180100,1061839400,3705,3705,3705,3705,0
20230717,180000,1061839400,3705,3705,3705,3705,0
20230717,175900,1061839400,3705,3705,3705,3705,0
20230717,175800,1061839400,3705,3705,3705,3705,0
20230717,175700,1061839400,3705,3705,3705,3705,0
20230717,175600,1061839400,3705,3705,3705,3705,0
20230717,175500,1061839400,3705,3705,3705,3705,0
20230717,175400,1061839400,3705,3705,3705,3705,0
20230717,175300,1061839400,3705,3705,3705,3705,0
20230717,175200,1061839400,3705,3705,3705,3705,0
20230717,175100,1061839400,3705,3705,3705,3705,0
20230717,175000,1061839400,3705,3705,3705,3705,0
20230717,174900,1061839400,3705,3705,3705,3705,0
20230717,174800,1061839400,3705,3705,3705,3705,0
20230717,174700,1061839400,3705,3705,3705,3705,0
20230717,174600,1061839400,3705,3705,3705,3705,0
20230717,174500,1061839400,3705,3705,3705,3705,0
20230717,174400,1061839400,3705,3705,3705,3705,0
20230717,174300,1061839400,3705,3705,3705,3705,0
20230717,174200,1061839400,3705,3705,3705,3705,0
20230717,174100,1061839400,3705,3705,3705,3705,0
20230717,174000,1061839400,3705,3705,3705,3705,0
20230717,173900,1061839400,3705,3705,3705,3705,0
20230717,173800,1061839400,3705,3705,3705,3705,0
20230717,173700,1061839400,3705,3705,3705,3705,0
20230717,173600,1061839400,3705,3705,3705,3705,5305
20230717,173500,1061839400,3705,3705,3705,3705,0
20230717,173400,1061839400,3705,3705,3705,3705,0
20230717,173300,1061839400,3705,3705,3705,3705,0
20230717,173200,1061839400,3705,3705,3705,3705,0
20230717,173100,1061839400,3705,3705,3705,3705,0
20230717,173000,1061839400,3705,3705,3705,3705,0
20230717,172900,1061839400,3705,3705,3705,3705,0
20230717,172800,1061839400,3705,3705,3705,3705,0
20230717,172700,1061839400,3705,3705,3705,3705,0
20230717,172600,1061839400,3705,3705,3705,3705,0
20230717,172500,1061839400,3705,3705,3705,3705,0
20230717,172400,1061839400,3705,3705,3705,3705,0
20230717,172300,1061839400,3705,3705,3705,3705,0
20230717,172200,1061839400,3705,3705,3705,3705,0
20230717,172100,1061839400,3705,3705,3705,3705,0
20230717,172000,1061839400,3705,3705,3705,3705,0
20230717,171900,1061839400,3705,3705,3705,3705,0
20230717,171800,1061839400,3705,3705,3705,3705,0
20230717,171700,1061839400,3705,3705,3705,3705,0
20230717,171600,1061839400,3705,3705,3705,3705,0
20230717,171500,1061839400,3705,3705,3705,3705,0
20230717,171400,1061839400,3705,3705,3705,3705,0
20230717,171300,1061839400,3705,3705,3705,3705,0
20230717,171200,1061839400,3705,3705,3705,3705,0
20230717,171100,1061839400,3705,3705,3705,3705,0
20230717,171000,1061839400,3705,3705,3705,3705,0
20230717,170900,1061839400,3705,3705,3705,3705,0
20230717,170800,1061839400,3705,3705,3705,3705,0
20230717,170700,1061839400,3705,3705,3705,3705,0
20230717,170600,1061839400,3705,3705,3705,3705,5305
20230717,170500,1061839400,3705,3705,3705,3705,0
20230717,170400,1061839400,3705,3705,3705,3705,0
20230717,170300,1061839400,3705,3705,3705,3705,0
20230717,170200,1061839400,3705,3705,3705,3705,0
20230717,170100,1061839400,3705,3705,3705,3705,0
20230717,170000,1061839400,3705,3705,3705,3705,0
20230717,165900,1061839400,3705,3705,3705,3705,0
20230717,165800,1061839400,3705,3705,3705,3705,0
20230717,165700,1061839400,3705,3705,3705,3705,0
20230717,165600,1061839400,3705,3705,3705,3705,0
20230717,165500,1061839400,3705,3705,3705,3705,0
20230717,165400,1061839400,3705,3705,3705,3705,0
20230717,165300,1061839400,3705,3705,3705,3705,0
20230717,165200,1061839400,3705,3705,3705,3705,0
20230717,165100,1061839400,3705,3705,3705,3705,0
20230717,165000,1061839400,3705,3705,3705,3705,0
20230717,164900,1061839400,3705,3705,3705,3705,0
20230717,164800,1061839400,3705,3705,3705,3705,0
20230717,164700,1061839400,3705,3705,3705,3705,0
20230717,164600,1061839400,3705,3705,3705,3705,0
20230717,164500,1061839400,3705,3705,3705,3705,0
20230717,164400,1061839400,3705,3705,3705,3705,0
20230717,164300,1061839400,3705,3705,3705,3705,0
20230717,164200,1061839400,3705,3705,3705,3705,0
20230717,164100,1061839400,3705,3705,3705,3705,0
20230717,164000,1061839400,3705,3705,3705,3705,0
20230717,163900,1061839400,3705,3705,3705,3705,0
20230717,163800,1061839400,3705,3705,3705,3705,0
20230717,163700,1061839400,3705,3705,3705,3705,0
20230717,163600,1061839400,3705,3705,3705,3705,5305
20230717,163500,1061839400,3705,3705,3705,3705,0
20230717,163400,1061839400,3705,3705,3705,3705,0
20230717,163300,1061839400,3705,3705,3705,3705,0
20230717,163200,1061839400,3705,3705,3705,3705,0
20230717,163100,1061839400,3705,3705,3705,3705,0
20230717,163000,1061839400,3705,3705,3705,3705,0
20230717,162900,1061839400,3705,3705,3705,3705,0
20230717,162800,1061839400,3705,3705,3705,3705,0
20230717,162700,1061839400,3705,3705,3705,3705,0
20230717,162600,1061839400,3705,3705,3705,3705,0
20230717,162500,1061839400,3705,3705,3705,3705,0
20230717,162400,1061839400,3705,3705,3705,3705,0
20230717,162300,1061839400,3705,3705,3705,3705,0
20230717,162200,1061839400,3705,3705,3705,3705,0
20230717,162100,1061839400,3705,3705,3705,3705,0
20230717,162000,1061839400,3705,3705,3705,3705,0
20230717,161900,1061839400,3705,3705,3705,3705,0
20230717,161800,1061839400,3705,3705,3705,3705,0
20230717,161700,1061839400,3705,3705,3705,3705,0
20230717,161600,1061839400,3705,3705,3705,3705,0
20230717,161500,1061839400,3705,3705,3705,3705,0
20230717,161400,1061839400,3705,3705,3705,3705,0
20230717,161300,1061839400,3705,3705,3705,3705,0
20230717,161200,1061839400,3705,3705,3705,3705,0
20230717,161100,1061839400,3705,3705,3705,3705,0
20230717,161000,1061839400,3705,3705,3705,3705,0
20230717,160900,1061839400,3705,3705,3705,3705,0
20230717,160800,1061839400,3705,3705,3705,3705,0
20230717,160700,1061839400,3705,3705,3705,3705,0
20230717,160600,1061839400,3705,3705,3705,3705,5305
20230717,160500,1061839400,3705,3705,3705,3705,0
20230717,160400,1061839400,3705,3705,3705,3705,0
20230717,160300,1061839400,3705,3705,3705,3705,0
20230717,160200,1061839400,3705,3705,3705,3705,0
20230717,160100,1061839400,3705,3705,3705,3705,0
20230717,160000,1061839400,3705,3705,3705,3705,0
20230717,155900,1061839400,3705,3705,3705,3705,0
20230717,155800,1061839400,3705,3705,3705,3705,0
20230717,155700,1061839400,3705,3705,3705,3705,0
20230717,155600,1061839400,3705,3705,3705,3705,0
20230717,155500,1061839400,3705,3705,3705,3705,0
20230717,155400,1061839400,3705,3705,3705,3705,0
20230717,155300,1061839400,3705,3705,3705,3705,0
20230717,155200,1061839400,3705,3705,3705,3705,0
20230717,155100,1061839400,3705,3705,3705,3705,0
20230717,155000,1061839400,3705,3705,3705,3705,0
20230717,154900,1061839400,3705,3705,3705,3705,0
20230717,154800,1061839400,3705,3705,3705,3705,0
20230717,154700,1061839400,3705,3705,3705,3705,0
20230717,154600,1061839400,3705,3705,3705,3705,0
20230717,154500,1061839400,3705,3705,3705,3705,0
20230717,154400,1061839400,3705,3705,3705,3705,0
20230717,154300,1061839400,3705,3705,3705,3705,0
20230717,154200,1061839400,3705,3705,3705,3705,0
20230717,154100,1061839400,3705,3705,3705,3705,0
20230717,154000,1061839400,3705,3705,3705,3705,0
20230717,153900,1061839400,3705,3705,3705,3705,0
20230717,153800,1061839400,3705,3705,3705,3705,0
20230717,153700,1061839400,3705,3705,3705,3705,0
20230717,153600,1061839400,3705,3705,3705,3705,5305
20230717,153500,1061839400,3705,3705,3705,3705,0
20230717,153400,1061839400,3705,3705,3705,3705,0
20230717,153300,1061839400,3705,3705,3705,3705,0
20230717,153200,1061839400,3705,3705,3705,3705,0
20230717,153100,1061839400,3705,3705,3705,3705,0
20230717,153000,1061839400,3705,3705,3705,3705,5305
20230717,152900,1042184375,3705,3705,3705,3705,0
20230717,152800,1042184375,3705,3705,3705,3705,0
20230717,152700,1042184375,3705,3705,3705,3705,0
20230717,152600,1042184375,3705,3705,3705,3705,0
20230717,152500,1042184375,3705,3705,3705,3705,0
20230717,152400,1042184375,3705,3705,3705,3705,0
20230717,152300,1042184375,3705,3705,3705,3705,0
20230717,152200,1042184375,3705,3705,3705,3705,0
20230717,152100,1042184375,3705,3705,3705,3705,0
20230717,152000,1042184375,3705,3705,3705,3705,0
20230717,151900,1042184375,3705,3705,3705,3705,613
20230717,151800,1039913210,3705,3705,3705,3700,5659
20230717,151700,1018972465,3705,3705,3705,3705,185
20230717,151600,1018287040,3705,3700,3705,3700,74
20230717,151500,1018013175,3705,3705,3705,3700,494
20230717,151400,1016184305,3700,3700,3705,3700,202
20230717,151300,1015436865,3700,3700,3700,3695,300
20230717,151200,1014327170,3695,3695,3700,3695,160
20230717,151100,1013735620,3700,3700,3700,3695,130
20230717,151000,1013254920,3700,3695,3700,3695,1578
20230717,150900,1007416630,3695,3700,3700,3695,160
20230717,150800,1006825355,3695,3695,3700,3695,2457
20230717,150700,997746665,3695,3700,3700,3695,77
20230717,150600,997462070,3695,3695,3700,3695,367
20230717,150500,996105970,3700,3695,3700,3695,76
20230717,150400,995825070,3695,3695,3700,3695,1457
20230717,150300,990434625,3700,3695,3700,3695,75
20230717,150200,990157425,3700,3695,3700,3695,77
20230717,150100,989872830,3695,3695,3700,3695,391
20230717,150000,988428010,3695,3695,3700,3695,977
20230717,145900,984817920,3700,3695,3700,3695,46
20230717,145800,984647870,3700,3695,3700,3690,1079
20230717,145700,980656995,3695,3700,3700,3695,48
20230717,145600,980479560,3695,3695,3700,3695,549
20230717,145500,978448565,3690,3695,3700,3690,97
20230717,145400,978090265,3700,3695,3700,3690,1109
20230717,145300,973992470,3695,3690,3695,3690,72
20230717,145200,973726640,3695,3690,3695,3690,77
20230717,145100,973442385,3695,3690,3695,3685,1467
20230717,145000,968029265,3695,3690,3695,3690,375
20230717,144900,966643940,3695,3690,3695,3690,75
20230717,144800,966367115,3690,3690,3690,3690,61
20230717,144700,966142025,3690,3690,3695,3690,170
20230717,144600,965514325,3690,3690,3690,3690,60
20230717,144500,965292925,3690,3690,3690,3690,61
20230717,144400,965067835,3690,3690,3695,3690,169
20230717,144300,964444180,3690,3690,3690,3690,91
20230717,144200,964108390,3690,3690,3690,3690,60
20230717,144100,963886990,3690,3690,3690,3690,60
20230717,144000,963665590,3690,3690,3690,3690,61
20230717,143900,963440500,3690,3690,3690,3690,90
20230717,143800,963108400,3690,3690,3690,3690,70
20230717,143700,962850100,3690,3690,3690,3690,61
20230717,143600,962625010,3690,3695,3695,3690,60
20230717,143500,962403585,3695,3690,3695,3690,976
20230717,143400,958797565,3690,3695,3695,3690,146
20230717,143300,958258800,3690,3690,3690,3690,60
20230717,143200,958037400,3690,3690,3690,3690,102
20230717,143100,957661020,3690,3690,3695,3690,240
20230717,143000,956774675,3690,3690,3690,3690,60
20230717,142900,956553275,3690,3690,3690,3690,361
20230717,142800,955221185,3690,3690,3700,3690,141
20230717,142700,954700085,3690,3690,3700,3690,385
20230717,142600,953276975,3685,3685,3685,3685,91
20230717,142500,952941640,3690,3690,3690,3685,1123
20230717,142400,948798075,3685,3685,3685,3685,60
20230717,142300,948576975,3690,3685,3690,3685,81
20230717,142200,948278390,3685,3685,3690,3685,110
20230717,142100,947872940,3685,3685,3690,3685,143
20230717,142000,947345935,3685,3690,3690,3685,7455
20230717,141900,919837140,3690,3690,3690,3690,66
20230717,141800,919593600,3695,3690,3695,3690,3797
20230717,141700,905563990,3690,3690,3695,3690,80
20230717,141600,905268690,3690,3690,3690,3690,160
20230717,141500,904678290,3690,3690,3690,3690,62
20230717,141400,904449510,3690,3690,3695,3690,93
20230717,141300,904106330,3695,3695,3695,3690,80
20230717,141200,903811030,3690,3695,3695,3690,475
20230717,141100,902056710,3690,3690,3690,3690,60
20230717,141000,901835310,3690,3690,3695,3690,898
20230717,140900,898517655,3695,3695,3700,3695,3354
20230717,140800,886124620,3700,3695,3700,3695,201
20230717,140700,885381250,3695,3695,3700,3695,70
20230717,140600,885122550,3695,3695,3700,3695,102
20230717,140500,884745605,3695,3695,3695,3695,360
20230717,140400,883415405,3695,3695,3700,3695,1111
20230717,140300,879305010,3695,3695,3700,3695,136
20230717,140200,878802110,3695,3695,3695,3695,90
20230717,140100,878469560,3695,3695,3695,3695,61
20230717,140000,878244165,3695,3700,3700,3695,89
20230717,135900,877915165,3695,3700,3700,3695,270
20230717,135800,876916465,3695,3695,3695,3695,61
20230717,135700,876691070,3695,3695,3695,3695,90
20230717,135600,876358520,3695,3695,3695,3695,61
20230717,135500,876133125,3695,3695,3695,3695,61
20230717,135400,875907730,3695,3700,3700,3695,270
20230717,135300,874910030,3695,3695,3700,3695,101
20230717,135200,874536785,3700,3695,3700,3695,70
20230717,135100,874278085,3695,3695,3695,3695,60
20230717,135000,874056385,3695,3695,3695,3695,61
20230717,134900,873830990,3695,3695,3695,3695,90
20230717,134800,873498440,3695,3695,3695,3695,60
20230717,134700,873276740,3695,3700,3700,3695,32
20230717,134600,873158495,3700,3700,3700,3700,3203
20230717,134500,861307395,3700,3700,3700,3700,0
20230717,134400,861307395,3700,3700,3700,3700,0
20230717,134300,861307395,3700,3700,3700,3700,0
20230717,134200,861307395,3700,3700,3700,3700,0
20230717,134100,861307395,3700,3700,3700,3700,0
20230717,134000,861307395,3700,3700,3700,3700,0
20230717,133900,861307395,3700,3700,3700,3700,0
20230717,133800,861307395,3700,3700,3700,3700,1731
20230717,133700,854902695,3700,3700,3700,3700,1000
20230717,133600,851202695,3705,3705,3705,3705,34
20230717,133500,851076725,3705,3705,3705,3705,0
20230717,133400,851076725,3705,3705,3705,3705,0
20230717,133300,851076725,3705,3705,3705,3705,0
20230717,133200,851076725,3705,3705,3705,3705,111
20230717,133100,850665470,3705,3705,3705,3705,10
20230717,133000,850628420,3705,3705,3705,3705,75
20230717,132900,850350545,3705,3705,3705,3705,0
20230717,132800,850350545,3705,3705,3705,3705,79
20230717,132700,850057850,3705,3705,3705,3705,0
20230717,132600,850057850,3705,3705,3705,3705,0
20230717,132500,850057850,3705,3705,3705,3705,5
20230717,132400,850039325,3705,3700,3705,3700,427
20230717,132300,848459400,3705,3705,3705,3705,500
20230717,132200,846606900,3700,3700,3700,3700,0
20230717,132100,846606900,3700,3700,3700,3700,170
20230717,132000,845977900,3700,3700,3700,3700,0
20230717,131900,845977900,3700,3700,3700,3700,2
20230717,131800,845970500,3705,3705,3705,3705,0
20230717,131700,845970500,3705,3705,3705,3705,100
20230717,131600,845600000,3705,3705,3705,3705,1
20230717,131500,845596295,3705,3705,3705,3705,0
20230717,131400,845596295,3705,3705,3705,3705,0
20230717,131300,845596295,3705,3705,3705,3705,0
20230717,131200,845596295,3705,3705,3705,3705,7
20230717,131100,845570360,3705,3705,3705,3705,16
20230717,131000,845511080,3705,3705,3705,3700,128
20230717,130900,845037260,3700,3700,3700,3700,10
20230717,130800,845000260,3705,3705,3705,3705,86
20230717,130700,844681630,3705,3700,3705,3700,1005
20230717,130600,840958130,3700,3700,3700,3700,0
20230717,130500,840958130,3700,3700,3700,3700,0
20230717,130400,840958130,3700,3700,3700,3700,0
20230717,130300,840958130,3700,3700,3700,3700,100
20230717,130200,840588130,3700,3705,3705,3700,2396
20230717,130100,831722725,3710,3710,3710,3710,5
20230717,130000,831704175,3700,3700,3700,3700,18
20230717,125900,831637575,3710,3710,3710,3710,0
20230717,125800,831637575,3710,3710,3710,3710,0
20230717,125700,831637575,3710,3710,3710,3710,0
20230717,125600,831637575,3710,3710,3710,3710,20
20230717,125500,831563375,3710,3705,3710,3705,81
20230717,125400,831262870,3705,3705,3705,3705,52
20230717,125300,831070210,3705,3705,3705,3705,275
20230717,125200,830051335,3705,3705,3705,3705,1065
20230717,125100,826105510,3700,3700,3700,3700,0
20230717,125000,826105510,3700,3700,3700,3700,0
20230717,124900,826105510,3700,3700,3700,3700,0
20230717,124800,826105510,3700,3700,3700,3700,0
20230717,124700,826105510,3700,3700,3700,3700,295
20230717,124600,825014010,3700,3700,3700,3700,205
20230717,124500,824255510,3700,3700,3700,3700,50
20230717,124400,824070510,3700,3700,3700,3700,0
20230717,124300,824070510,3700,3700,3700,3700,10
20230717,124200,824033510,3710,3710,3710,3710,0
20230717,124100,824033510,3710,3710,3710,3710,243
20230717,124000,823131980,3710,3710,3710,3710,1
20230717,123900,823128270,3705,3705,3705,3705,0
20230717,123800,823128270,3705,3705,3705,3705,0
20230717,123700,823128270,3705,3705,3705,3705,1400
20230717,123600,817941270,3705,3705,3705,3705,103
20230717,123500,817559655,3705,3705,3705,3705,90
20230717,123400,817226205,3705,3705,3705,3705,0
20230717,123300,817226205,3705,3705,3705,3705,100
20230717,123200,816855705,3705,3705,3705,3705,0
20230717,123100,816855705,3705,3705,3705,3705,798
20230717,123000,813899115,3705,3705,3705,3705,184
20230717,122900,813217395,3705,3705,3705,3705,0
20230717,122800,813217395,3705,3705,3705,3705,6
20230717,122700,813195165,3705,3705,3705,3705,2885
20230717,122600,802506240,3705,3710,3710,3700,10518
20230717,122500,763573520,3710,3710,3710,3710,0
20230717,122400,763573520,3710,3710,3710,3710,121
20230717,122300,763124610,3710,3710,3710,3710,2002
20230717,122200,755697190,3715,3715,3715,3715,0
20230717,122100,755697190,3715,3715,3715,3715,13
20230717,122000,755648895,3715,3715,3715,3715,263
20230717,121900,754671850,3715,3715,3715,3715,0
20230717,121800,754671850,3715,3715,3715,3715,0
20230717,121700,754671850,3715,3715,3715,3715,0
20230717,121600,754671850,3715,3715,3715,3715,305
20230717,121500,753538775,3715,3715,3715,3715,1709
20230717,121400,747189840,3715,3715,3715,3715,0
20230717,121300,747189840,3715,3715,3715,3715,0
20230717,121200,747189840,3715,3715,3715,3715,0
20230717,121100,747189840,3715,3715,3715,3715,0
20230717,121000,747189840,3715,3715,3715,3715,0
20230717,120900,747189840,3715,3715,3715,3715,0
20230717,120800,747189840,3715,3715,3715,3715,1796
20230717,120700,740517700,3715,3715,3715,3715,75
20230717,120600,740239075,3720,3720,3720,3720,10
20230717,120500,740201875,3720,3720,3720,3720,0
20230717,120400,740201875,3720,3720,3720,3720,0
20230717,120300,740201875,3720,3720,3720,3720,1
20230717,120200,740198155,3715,3715,3715,3715,1010
20230717,120100,736446005,3715,3715,3715,3715,0
20230717,120000,736446005,3715,3715,3715,3715,0
20230717,115900,736446005,3715,3715,3715,3715,100
20230717,115800,736074505,3720,3725,3725,3715,447
20230717,115700,734411465,3725,3725,3725,3725,8
20230717,115600,734381665,3725,3725,3725,3725,1
20230717,115500,734377940,3725,3725,3725,3725,0
20230717,115400,734377940,3725,3725,3725,3725,140
20230717,115300,733856440,3725,3725,3725,3725,1
20230717,115200,733852715,3725,3725,3725,3725,11
20230717,115100,733811740,3720,3720,3720,3720,0
20230717,115000,733811740,3720,3720,3720,3720,309
20230717,114900,732662260,3720,3720,3720,3720,95
20230717,114800,732308860,3720,3725,3725,3720,315
20230717,114700,731136410,3725,3725,3725,3725,274
20230717,114600,730115760,3725,3725,3725,3725,793
20230717,114500,727161835,3725,3725,3725,3725,192
20230717,114400,726446635,3730,3725,3730,3725,283
20230717,114300,725391065,3725,3725,3725,3725,168
20230717,114200,724765265,3725,3725,3725,3725,1029
20230717,114100,720932240,3725,3730,3730,3725,3
20230717,114000,720921060,3725,3725,3725,3725,195
20230717,113900,720194685,3720,3720,3720,3720,154
20230717,113800,719621805,3725,3725,3725,3725,182
20230717,113700,718943855,3725,3720,3725,3720,150
20230717,113600,718385155,3725,3725,3725,3725,0
20230717,113500,718385155,3725,3725,3725,3725,1
20230717,113400,718381430,3725,3725,3725,3725,27
20230717,113300,718280855,3725,3725,3725,3725,1315
20230717,113200,713382480,3725,3725,3725,3725,0
20230717,113100,713382480,3725,3725,3725,3725,0
20230717,113000,713382480,3725,3725,3725,3725,2
20230717,112900,713375030,3725,3725,3725,3725,155
20230717,112800,712797655,3725,3725,3725,3725,90
20230717,112700,712462405,3725,3725,3725,3725,225
20230717,112600,711624280,3725,3735,3735,3715,1459
20230717,112500,706187990,3730,3730,3730,3730,422
20230717,112400,704613930,3735,3735,3735,3735,184
20230717,112300,703926690,3730,3730,3730,3730,217
20230717,112200,703117280,3730,3730,3730,3730,181
20230717,112100,702442150,3730,3730,3730,3730,3
20230717,112000,702430960,3730,3730,3730,3730,0
20230717,111900,702430960,3730,3735,3745,3730,3321
20230717,111800,690002400,3735,3730,3735,3730,902
20230717,111700,686634180,3730,3720,3730,3715,680
20230717,111600,684102660,3720,3720,3720,3720,758
20230717,111500,681282900,3715,3715,3715,3715,13
20230717,111400,681234605,3715,3715,3715,3715,0
20230717,111300,681234605,3715,3715,3715,3715,0
20230717,111200,681234605,3715,3715,3720,3715,240
20230717,111100,680342850,3715,3715,3715,3715,200
20230717,111000,679599850,3720,3720,3720,3720,5
20230717,110900,679581250,3720,3720,3720,3720,0
20230717,110800,679581250,3720,3715,3720,3715,987
20230717,110700,675914520,3710,3710,3710,3710,356
20230717,110600,674593760,3710,3710,3710,3710,783
20230717,110500,671688830,3710,3710,3710,3710,1233
20230717,110400,667114400,3710,3715,3715,3710,735
20230717,110300,664386795,3715,3715,3720,3715,594
20230717,110200,662179335,3720,3720,3720,3720,0
20230717,110100,662179335,3720,3720,3720,3720,35
20230717,110000,662049135,3715,3715,3715,3715,1458
20230717,105900,656632665,3720,3720,3720,3715,337
20230717,105800,655379445,3720,3720,3720,3720,204
20230717,105700,654620565,3720,3725,3725,3720,652
20230717,105600,652192625,3715,3715,3715,3715,938
20230717,105500,648707955,3720,3715,3720,3715,691
20230717,105400,646138940,3720,3715,3720,3715,108
20230717,105300,645737205,3715,3720,3720,3715,211
20230717,105200,644952855,3715,3715,3715,3715,325
20230717,105100,643745480,3715,3715,3715,3715,1703
20230717,105000,637418835,3715,3715,3715,3715,25
20230717,104900,637325960,3715,3715,3715,3715,42
20230717,104800,637169930,3710,3710,3715,3710,676
20230717,104700,634661400,3710,3705,3710,3705,2628
20230717,104600,624916550,3705,3705,3705,3705,1943
20230717,104500,617717735,3705,3710,3710,3705,301
20230717,104400,616602025,3715,3715,3715,3715,1145
20230717,104300,612348350,3720,3720,3720,3720,1594
20230717,104200,606418670,3720,3720,3720,3720,0
20230717,104100,606418670,3720,3720,3720,3720,563
20230717,104000,604324310,3725,3725,3725,3725,328
20230717,103900,603102510,3730,3730,3730,3730,38
20230717,103800,602960770,3730,3735,3735,3730,2067
20230717,103700,595245255,3740,3745,3745,3740,3313
20230717,103600,582850685,3745,3745,3745,3745,774
20230717,103500,579952055,3745,3745,3745,3745,110
20230717,103400,579540105,3745,3740,3745,3740,971
20230717,103300,575904560,3740,3740,3740,3740,0
20230717,103200,575904560,3740,3745,3745,3740,662
20230717,103100,573425895,3740,3735,3740,3735,2131
20230717,103000,565456000,3740,3740,3740,3740,1
20230717,102900,565452260,3735,3740,3740,3735,633
20230717,102800,563084860,3745,3740,3745,3740,50
20230717,102700,562897615,3740,3735,3740,3735,915
20230717,102600,559477015,3730,3745,3745,3730,2423
20230717,102500,550414745,3745,3740,3745,3740,59
20230717,102400,550194060,3745,3745,3750,3740,1965
20230717,102300,542835060,3745,3750,3750,3745,523
20230717,102200,540876415,3745,3745,3750,3740,3271
20230717,102100,528621390,3740,3740,3740,3740,2218
20230717,102000,520326070,3740,3735,3740,3735,280
20230717,101900,519279510,3735,3725,3735,3725,3133
20230717,101800,507584405,3725,3730,3730,3725,6624
20230717,101700,482885770,3725,3725,3730,3725,1035
20230717,101600,479029695,3725,3720,3725,3720,1085
20230717,101500,474988495,3720,3720,3725,3720,354
20230717,101400,473670275,3725,3725,3725,3725,1150
20230717,101300,469386525,3725,3720,3725,3720,333
20230717,101200,468147605,3720,3720,3720,3720,265
20230717,101100,467161805,3725,3720,3725,3720,830
20230717,101000,464072215,3720,3725,3725,3720,124
20230717,100900,463610810,3725,3720,3725,3720,1189
20230717,100800,459181795,3720,3720,3720,3720,522
20230717,100700,457239955,3720,3720,3720,3720,340
20230717,100600,455975155,3720,3720,3720,3720,320
20230717,100500,454784755,3720,3725,3725,3720,1906
20230717,100400,447685565,3725,3725,3725,3720,864
20230717,100300,444467180,3720,3725,3730,3720,4045
20230717,100200,429396115,3725,3720,3725,3715,17402
20230717,100100,364660240,3720,3725,3725,3720,2385
20230717,100000,355785115,3725,3725,3725,3725,43
20230717,095900,355624940,3725,3720,3725,3720,3835
20230717,095800,341352265,3720,3710,3720,3710,4996
20230717,095700,322792120,3710,3700,3710,3685,5371
20230717,095600,302906965,3705,3705,3705,3705,2213
20230717,095500,294707800,3705,3705,3705,3705,750
20230717,095400,291929050,3705,3695,3705,3695,2254
20230717,095300,283589665,3700,3700,3700,3695,1907
20230717,095200,276534950,3690,3690,3700,3690,1482
20230717,095100,271056125,3680,3675,3680,3675,716
20230717,095000,268424805,3680,3685,3690,3680,627
20230717,094900,266112235,3685,3685,3690,3680,977
20230717,094800,262509870,3685,3680,3685,3670,707
20230717,094700,259908950,3685,3685,3685,3685,1
20230717,094600,259905265,3685,3690,3690,3685,107
20230717,094500,259510960,3690,3690,3690,3690,1
20230717,094400,259507270,3685,3665,3685,3665,964
20230717,094300,255970340,3665,3675,3675,3660,4277
20230717,094200,240281595,3675,3680,3680,3675,169
20230717,094100,239660070,3685,3680,3685,3680,1763
20230717,094000,233165230,3675,3680,3680,3670,2016
20230717,093900,225755490,3680,3685,3685,3680,1704
20230717,093800,219484220,3685,3695,3695,3685,858
20230717,093700,216319770,3695,3700,3700,3695,170
20230717,093600,215691615,3700,3695,3700,3695,193
20230717,093500,214977665,3695,3695,3695,3695,0
20230717,093400,214977665,3695,3695,3695,3695,85
20230717,093300,214663590,3700,3700,3700,3700,157
20230717,093200,214082690,3700,3700,3705,3700,1417
20230717,093100,208836905,3700,3695,3700,3695,269
20230717,093000,207842945,3690,3690,3690,3690,0
20230717,092900,207842945,3690,3690,3690,3690,363
20230717,092800,206503475,3695,3690,3700,3690,182
20230717,092700,205830410,3690,3700,3700,3690,286
20230717,092600,204774840,3695,3690,3695,3685,2000
20230717,092500,197391085,3690,3700,3700,3690,1402
20230717,092400,192211575,3700,3695,3705,3695,864
20230717,092300,189010975,3685,3685,3700,3685,1650
20230717,092200,182914575,3675,3695,3700,3675,1547
20230717,092100,177208035,3700,3700,3710,3700,3190
20230717,092000,165384120,3700,3690,3700,3690,1584
20230717,091900,159527850,3685,3685,3685,3685,1
20230717,091800,159524165,3685,3690,3695,3685,1086
20230717,091700,155518290,3685,3685,3690,3685,865
20230717,091600,152330740,3680,3680,3685,3675,4018
20230717,091500,137546940,3680,3675,3680,3675,3225
20230717,091400,125682385,3665,3665,3670,3665,6052
20230717,091300,103496580,3665,3665,3665,3665,1361
20230717,091200,98508515,3665,3660,3670,3660,3463
20230717,091100,85829795,3655,3630,3655,3630,971
20230717,091000,82284540,3630,3630,3630,3630,2961
20230717,090900,71536110,3630,3635,3635,3630,2314
20230717,090800,63133365,3640,3625,3650,3625,1650
20230717,090700,57145100,3625,3630,3630,3625,465
20230717,090600,55458985,3635,3620,3640,3620,1416
20230717,090500,50319690,3625,3635,3635,3620,2315
20230717,090400,41932500,3635,3630,3635,3630,421
20230717,090300,40403220,3625,3625,3625,3625,241
20230717,090200,39529595,3625,3645,3650,3620,3534
20230717,090100,26712520,3625,3635,3635,3620,4381
20230717,090000,10817265,3655,3650,3655,3635,2966