stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,193300,948335980,5320,5320,5320,5320,6266
20230717,193200,948335980,5320,5320,5320,5320,0
20230717,193100,948335980,5320,5320,5320,5320,0
20230717,193000,948335980,5320,5320,5320,5320,0
20230717,192900,948335980,5320,5320,5320,5320,0
20230717,192800,948335980,5320,5320,5320,5320,0
20230717,192700,948335980,5320,5320,5320,5320,0
20230717,192600,948335980,5320,5320,5320,5320,0
20230717,192500,948335980,5320,5320,5320,5320,0
20230717,192400,948335980,5320,5320,5320,5320,0
20230717,192300,948335980,5320,5320,5320,5320,0
20230717,192200,948335980,5320,5320,5320,5320,0
20230717,192100,948335980,5320,5320,5320,5320,0
20230717,192000,948335980,5320,5320,5320,5320,0
20230717,191900,948335980,5320,5320,5320,5320,0
20230717,191800,948335980,5320,5320,5320,5320,0
20230717,191700,948335980,5320,5320,5320,5320,0
20230717,191600,948335980,5320,5320,5320,5320,0
20230717,191500,948335980,5320,5320,5320,5320,0
20230717,191400,948335980,5320,5320,5320,5320,0
20230717,191300,948335980,5320,5320,5320,5320,0
20230717,191200,948335980,5320,5320,5320,5320,0
20230717,191100,948335980,5320,5320,5320,5320,0
20230717,191000,948335980,5320,5320,5320,5320,0
20230717,190900,948335980,5320,5320,5320,5320,0
20230717,190800,948335980,5320,5320,5320,5320,0
20230717,190700,948335980,5320,5320,5320,5320,0
20230717,190600,948335980,5320,5320,5320,5320,0
20230717,190500,948335980,5320,5320,5320,5320,0
20230717,190400,948335980,5320,5320,5320,5320,0
20230717,190300,948335980,5320,5320,5320,5320,6266
20230717,190200,948335980,5320,5320,5320,5320,0
20230717,190100,948335980,5320,5320,5320,5320,0
20230717,190000,948335980,5320,5320,5320,5320,0
20230717,185900,948335980,5320,5320,5320,5320,0
20230717,185800,948335980,5320,5320,5320,5320,0
20230717,185700,948335980,5320,5320,5320,5320,0
20230717,185600,948335980,5320,5320,5320,5320,0
20230717,185500,948335980,5320,5320,5320,5320,0
20230717,185400,948335980,5320,5320,5320,5320,0
20230717,185300,948335980,5320,5320,5320,5320,0
20230717,185200,948335980,5320,5320,5320,5320,0
20230717,185100,948335980,5320,5320,5320,5320,0
20230717,185000,948335980,5320,5320,5320,5320,0
20230717,184900,948335980,5320,5320,5320,5320,0
20230717,184800,948335980,5320,5320,5320,5320,0
20230717,184700,948335980,5320,5320,5320,5320,0
20230717,184600,948335980,5320,5320,5320,5320,0
20230717,184500,948335980,5320,5320,5320,5320,0
20230717,184400,948335980,5320,5320,5320,5320,0
20230717,184300,948335980,5320,5320,5320,5320,0
20230717,184200,948335980,5320,5320,5320,5320,0
20230717,184100,948335980,5320,5320,5320,5320,0
20230717,184000,948335980,5320,5320,5320,5320,0
20230717,183900,948335980,5320,5320,5320,5320,0
20230717,183800,948335980,5320,5320,5320,5320,0
20230717,183700,948335980,5320,5320,5320,5320,0
20230717,183600,948335980,5320,5320,5320,5320,0
20230717,183500,948335980,5320,5320,5320,5320,0
20230717,183400,948335980,5320,5320,5320,5320,0
20230717,183300,948335980,5320,5320,5320,5320,6266
20230717,183200,948335980,5320,5320,5320,5320,0
20230717,183100,948335980,5320,5320,5320,5320,0
20230717,183000,948335980,5320,5320,5320,5320,0
20230717,182900,948335980,5320,5320,5320,5320,0
20230717,182800,948335980,5320,5320,5320,5320,0
20230717,182700,948335980,5320,5320,5320,5320,0
20230717,182600,948335980,5320,5320,5320,5320,0
20230717,182500,948335980,5320,5320,5320,5320,0
20230717,182400,948335980,5320,5320,5320,5320,0
20230717,182300,948335980,5320,5320,5320,5320,0
20230717,182200,948335980,5320,5320,5320,5320,0
20230717,182100,948335980,5320,5320,5320,5320,0
20230717,182000,948335980,5320,5320,5320,5320,0
20230717,181900,948335980,5320,5320,5320,5320,0
20230717,181800,948335980,5320,5320,5320,5320,0
20230717,181700,948335980,5320,5320,5320,5320,0
20230717,181600,948335980,5320,5320,5320,5320,0
20230717,181500,948335980,5320,5320,5320,5320,0
20230717,181400,948335980,5320,5320,5320,5320,0
20230717,181300,948335980,5320,5320,5320,5320,0
20230717,181200,948335980,5320,5320,5320,5320,0
20230717,181100,948335980,5320,5320,5320,5320,0
20230717,181000,948335980,5320,5320,5320,5320,0
20230717,180900,948335980,5320,5320,5320,5320,0
20230717,180800,948335980,5320,5320,5320,5320,0
20230717,180700,948335980,5320,5320,5320,5320,0
20230717,180600,948335980,5320,5320,5320,5320,0
20230717,180500,948335980,5320,5320,5320,5320,0
20230717,180400,948335980,5320,5320,5320,5320,0
20230717,180300,948335980,5320,5320,5320,5320,6266
20230717,180200,948335980,5320,5320,5320,5320,0
20230717,180100,948335980,5320,5320,5320,5320,0
20230717,180000,948335980,5320,5320,5320,5320,0
20230717,175900,948335980,5320,5320,5320,5320,0
20230717,175800,948335980,5320,5320,5320,5320,0
20230717,175700,948335980,5320,5320,5320,5320,0
20230717,175600,948335980,5320,5320,5320,5320,0
20230717,175500,948335980,5320,5320,5320,5320,0
20230717,175400,948335980,5320,5320,5320,5320,0
20230717,175300,948335980,5320,5320,5320,5320,0
20230717,175200,948335980,5320,5320,5320,5320,0
20230717,175100,948335980,5320,5320,5320,5320,0
20230717,175000,948335980,5320,5320,5320,5320,0
20230717,174900,948335980,5320,5320,5320,5320,0
20230717,174800,948335980,5320,5320,5320,5320,0
20230717,174700,948335980,5320,5320,5320,5320,0
20230717,174600,948335980,5320,5320,5320,5320,0
20230717,174500,948335980,5320,5320,5320,5320,0
20230717,174400,948335980,5320,5320,5320,5320,0
20230717,174300,948335980,5320,5320,5320,5320,0
20230717,174200,948335980,5320,5320,5320,5320,0
20230717,174100,948335980,5320,5320,5320,5320,0
20230717,174000,948335980,5320,5320,5320,5320,0
20230717,173900,948335980,5320,5320,5320,5320,0
20230717,173800,948335980,5320,5320,5320,5320,0
20230717,173700,948335980,5320,5320,5320,5320,0
20230717,173600,948335980,5320,5320,5320,5320,0
20230717,173500,948335980,5320,5320,5320,5320,0
20230717,173400,948335980,5320,5320,5320,5320,0
20230717,173300,948335980,5320,5320,5320,5320,6266
20230717,173200,948335980,5320,5320,5320,5320,0
20230717,173100,948335980,5320,5320,5320,5320,0
20230717,173000,948335980,5320,5320,5320,5320,0
20230717,172900,948335980,5320,5320,5320,5320,0
20230717,172800,948335980,5320,5320,5320,5320,0
20230717,172700,948335980,5320,5320,5320,5320,0
20230717,172600,948335980,5320,5320,5320,5320,0
20230717,172500,948335980,5320,5320,5320,5320,0
20230717,172400,948335980,5320,5320,5320,5320,0
20230717,172300,948335980,5320,5320,5320,5320,0
20230717,172200,948335980,5320,5320,5320,5320,0
20230717,172100,948335980,5320,5320,5320,5320,0
20230717,172000,948335980,5320,5320,5320,5320,0
20230717,171900,948335980,5320,5320,5320,5320,0
20230717,171800,948335980,5320,5320,5320,5320,0
20230717,171700,948335980,5320,5320,5320,5320,0
20230717,171600,948335980,5320,5320,5320,5320,0
20230717,171500,948335980,5320,5320,5320,5320,0
20230717,171400,948335980,5320,5320,5320,5320,0
20230717,171300,948335980,5320,5320,5320,5320,0
20230717,171200,948335980,5320,5320,5320,5320,0
20230717,171100,948335980,5320,5320,5320,5320,0
20230717,171000,948335980,5320,5320,5320,5320,0
20230717,170900,948335980,5320,5320,5320,5320,0
20230717,170800,948335980,5320,5320,5320,5320,0
20230717,170700,948335980,5320,5320,5320,5320,0
20230717,170600,948335980,5320,5320,5320,5320,0
20230717,170500,948335980,5320,5320,5320,5320,0
20230717,170400,948335980,5320,5320,5320,5320,0
20230717,170300,948335980,5320,5320,5320,5320,6266
20230717,170200,948335980,5320,5320,5320,5320,0
20230717,170100,948335980,5320,5320,5320,5320,0
20230717,170000,948335980,5320,5320,5320,5320,0
20230717,165900,948335980,5320,5320,5320,5320,0
20230717,165800,948335980,5320,5320,5320,5320,0
20230717,165700,948335980,5320,5320,5320,5320,0
20230717,165600,948335980,5320,5320,5320,5320,0
20230717,165500,948335980,5320,5320,5320,5320,0
20230717,165400,948335980,5320,5320,5320,5320,0
20230717,165300,948335980,5320,5320,5320,5320,0
20230717,165200,948335980,5320,5320,5320,5320,0
20230717,165100,948335980,5320,5320,5320,5320,0
20230717,165000,948335980,5320,5320,5320,5320,0
20230717,164900,948335980,5320,5320,5320,5320,0
20230717,164800,948335980,5320,5320,5320,5320,0
20230717,164700,948335980,5320,5320,5320,5320,0
20230717,164600,948335980,5320,5320,5320,5320,0
20230717,164500,948335980,5320,5320,5320,5320,0
20230717,164400,948335980,5320,5320,5320,5320,0
20230717,164300,948335980,5320,5320,5320,5320,0
20230717,164200,948335980,5320,5320,5320,5320,0
20230717,164100,948335980,5320,5320,5320,5320,0
20230717,164000,948335980,5320,5320,5320,5320,0
20230717,163900,948335980,5320,5320,5320,5320,0
20230717,163800,948335980,5320,5320,5320,5320,0
20230717,163700,948335980,5320,5320,5320,5320,0
20230717,163600,948335980,5320,5320,5320,5320,0
20230717,163500,948335980,5320,5320,5320,5320,0
20230717,163400,948335980,5320,5320,5320,5320,0
20230717,163300,948335980,5320,5320,5320,5320,6266
20230717,163200,948335980,5320,5320,5320,5320,0
20230717,163100,948335980,5320,5320,5320,5320,0
20230717,163000,948335980,5320,5320,5320,5320,0
20230717,162900,948335980,5320,5320,5320,5320,0
20230717,162800,948335980,5320,5320,5320,5320,0
20230717,162700,948335980,5320,5320,5320,5320,0
20230717,162600,948335980,5320,5320,5320,5320,0
20230717,162500,948335980,5320,5320,5320,5320,0
20230717,162400,948335980,5320,5320,5320,5320,0
20230717,162300,948335980,5320,5320,5320,5320,0
20230717,162200,948335980,5320,5320,5320,5320,0
20230717,162100,948335980,5320,5320,5320,5320,0
20230717,162000,948335980,5320,5320,5320,5320,0
20230717,161900,948335980,5320,5320,5320,5320,0
20230717,161800,948335980,5320,5320,5320,5320,0
20230717,161700,948335980,5320,5320,5320,5320,0
20230717,161600,948335980,5320,5320,5320,5320,0
20230717,161500,948335980,5320,5320,5320,5320,0
20230717,161400,948335980,5320,5320,5320,5320,0
20230717,161300,948335980,5320,5320,5320,5320,0
20230717,161200,948335980,5320,5320,5320,5320,0
20230717,161100,948335980,5320,5320,5320,5320,0
20230717,161000,948335980,5320,5320,5320,5320,0
20230717,160900,948335980,5320,5320,5320,5320,0
20230717,160800,948335980,5320,5320,5320,5320,0
20230717,160700,948335980,5320,5320,5320,5320,0
20230717,160600,948335980,5320,5320,5320,5320,0
20230717,160500,948335980,5320,5320,5320,5320,0
20230717,160400,948335980,5320,5320,5320,5320,0
20230717,160300,948335980,5320,5320,5320,5320,6266
20230717,160200,948335980,5320,5320,5320,5320,0
20230717,160100,948335980,5320,5320,5320,5320,0
20230717,160000,948335980,5320,5320,5320,5320,0
20230717,155900,948335980,5320,5320,5320,5320,0
20230717,155800,948335980,5320,5320,5320,5320,0
20230717,155700,948335980,5320,5320,5320,5320,0
20230717,155600,948335980,5320,5320,5320,5320,0
20230717,155500,948335980,5320,5320,5320,5320,0
20230717,155400,948335980,5320,5320,5320,5320,0
20230717,155300,948335980,5320,5320,5320,5320,0
20230717,155200,948335980,5320,5320,5320,5320,0
20230717,155100,948335980,5320,5320,5320,5320,0
20230717,155000,948335980,5320,5320,5320,5320,0
20230717,154900,948335980,5320,5320,5320,5320,0
20230717,154800,948335980,5320,5320,5320,5320,0
20230717,154700,948335980,5320,5320,5320,5320,0
20230717,154600,948335980,5320,5320,5320,5320,0
20230717,154500,948335980,5320,5320,5320,5320,0
20230717,154400,948335980,5320,5320,5320,5320,0
20230717,154300,948335980,5320,5320,5320,5320,0
20230717,154200,948335980,5320,5320,5320,5320,0
20230717,154100,948335980,5320,5320,5320,5320,0
20230717,154000,948335980,5320,5320,5320,5320,0
20230717,153900,948335980,5320,5320,5320,5320,0
20230717,153800,948335980,5320,5320,5320,5320,0
20230717,153700,948335980,5320,5320,5320,5320,0
20230717,153600,948335980,5320,5320,5320,5320,0
20230717,153500,948335980,5320,5320,5320,5320,0
20230717,153400,948335980,5320,5320,5320,5320,0
20230717,153300,948335980,5320,5320,5320,5320,6266
20230717,153200,948335980,5320,5320,5320,5320,0
20230717,153100,948335980,5320,5320,5320,5320,0
20230717,153000,948335980,5320,5320,5320,5320,6266
20230717,152900,915000860,5350,5350,5350,5350,0
20230717,152800,915000860,5350,5350,5350,5350,0
20230717,152700,915000860,5350,5350,5350,5350,0
20230717,152600,915000860,5350,5350,5350,5350,0
20230717,152500,915000860,5350,5350,5350,5350,0
20230717,152400,915000860,5350,5350,5350,5350,0
20230717,152300,915000860,5350,5350,5350,5350,0
20230717,152200,915000860,5350,5350,5350,5350,0
20230717,152100,915000860,5350,5350,5350,5350,0
20230717,152000,915000860,5350,5350,5350,5350,0
20230717,151900,915000860,5350,5350,5370,5350,214
20230717,151800,913854320,5370,5370,5370,5370,220
20230717,151700,912672920,5370,5370,5370,5370,200
20230717,151600,911598920,5370,5360,5370,5360,400
20230717,151500,909451920,5370,5370,5370,5370,0
20230717,151400,909451920,5370,5360,5370,5360,200
20230717,151300,908378920,5360,5360,5360,5360,409
20230717,151200,906186680,5350,5350,5350,5350,0
20230717,151100,906186680,5350,5360,5360,5350,253
20230717,151000,904833120,5360,5370,5370,5360,304
20230717,150900,903200660,5360,5360,5360,5360,100
20230717,150800,902664660,5370,5360,5370,5360,200
20230717,150700,901591660,5370,5370,5370,5370,0
20230717,150600,901591660,5370,5370,5370,5370,0
20230717,150500,901591660,5370,5370,5370,5350,251
20230717,150400,900244790,5370,5370,5370,5370,400
20230717,150300,898096790,5360,5360,5360,5360,19
20230717,150200,897994950,5360,5370,5370,5360,255
20230717,150100,896628140,5370,5370,5370,5370,1
20230717,150000,896622770,5370,5380,5380,5370,163
20230717,145900,895747450,5370,5370,5370,5370,2137
20230717,145800,884271760,5370,5370,5370,5370,200
20230717,145700,883197760,5360,5360,5370,5360,30
20230717,145600,883036850,5360,5370,5370,5360,199
20230717,145500,881970010,5370,5330,5370,5330,783
20230717,145400,877766550,5360,5350,5360,5350,300
20230717,145300,876159550,5350,5350,5350,5350,0
20230717,145200,876159550,5350,5350,5350,5340,600
20230717,145100,872951540,5350,5340,5350,5340,11
20230717,145000,872892700,5350,5350,5350,5350,200
20230717,144900,871822700,5350,5350,5350,5350,200
20230717,144800,870752700,5310,5350,5350,5310,219
20230717,144700,869581810,5340,5340,5340,5340,0
20230717,144600,869581810,5340,5340,5340,5340,4
20230717,144500,869560450,5340,5340,5340,5340,97
20230717,144400,869042470,5340,5340,5340,5340,299
20230717,144300,867445810,5320,5320,5320,5320,500
20230717,144200,864785810,5320,5320,5320,5320,0
20230717,144100,864785810,5320,5340,5340,5320,417
20230717,144000,862560050,5340,5340,5340,5340,400
20230717,143900,860424050,5340,5340,5340,5340,0
20230717,143800,860424050,5340,5340,5340,5340,300
20230717,143700,858822050,5340,5340,5340,5340,100
20230717,143600,858288050,5330,5330,5330,5330,0
20230717,143500,858288050,5330,5330,5330,5330,25
20230717,143400,858154800,5330,5330,5330,5330,59
20230717,143300,857840330,5330,5330,5330,5330,356
20230717,143200,855942850,5330,5330,5330,5330,2
20230717,143100,855932190,5330,5330,5330,5330,0
20230717,143000,855932190,5330,5300,5330,5300,248
20230717,142900,854617730,5330,5330,5330,5320,800
20230717,142800,850355730,5330,5330,5330,5330,14
20230717,142700,850281110,5300,5300,5300,5300,243
20230717,142600,848993210,5300,5300,5300,5300,487
20230717,142500,846412110,5300,5300,5300,5300,0
20230717,142400,846412110,5300,5300,5300,5300,411
20230717,142300,844233810,5300,5300,5300,5300,243
20230717,142200,842945910,5310,5310,5310,5310,77
20230717,142100,842537040,5310,5310,5310,5310,244
20230717,142000,841241400,5310,5310,5310,5310,144
20230717,141900,840476760,5320,5310,5320,5310,344
20230717,141800,838648120,5310,5310,5310,5310,343
20230717,141700,836826790,5310,5310,5310,5310,35
20230717,141600,836640940,5320,5320,5320,5320,12
20230717,141500,836577100,5320,5320,5320,5310,443
20230717,141400,834221770,5310,5310,5310,5300,326
20230717,141300,832491740,5310,5310,5310,5310,664
20230717,141200,828965900,5310,5310,5310,5310,186
20230717,141100,827978240,5320,5320,5320,5320,200
20230717,141000,826914240,5320,5310,5320,5310,343
20230717,140900,825091910,5320,5320,5320,5320,1
20230717,140800,825086590,5320,5320,5320,5320,399
20230717,140700,822963910,5310,5320,5320,5310,256
20230717,140600,821604430,5330,5330,5330,5330,0
20230717,140500,821604430,5330,5330,5330,5330,400
20230717,140400,819472430,5320,5320,5320,5320,247
20230717,140300,818158390,5320,5320,5320,5320,342
20230717,140200,816338950,5320,5320,5320,5320,0
20230717,140100,816338950,5320,5320,5320,5320,389
20230717,140000,814269470,5310,5320,5320,5310,703
20230717,135900,810529540,5310,5310,5310,5300,1390
20230717,135800,803148670,5310,5310,5310,5310,0
20230717,135700,803148670,5310,5310,5310,5310,1
20230717,135600,803143360,5300,5300,5300,5300,311
20230717,135500,801495060,5300,5290,5300,5290,421
20230717,135400,799263770,5290,5300,5300,5290,543
20230717,135300,796386300,5290,5290,5290,5280,550
20230717,135200,793479850,5290,5290,5290,5290,0
20230717,135100,793479850,5290,5290,5300,5290,410
20230717,135000,791308950,5290,5290,5290,5290,59
20230717,134900,790996840,5300,5300,5300,5300,200
20230717,134800,789936840,5300,5290,5300,5290,441
20230717,134700,787601950,5300,5300,5300,5300,0
20230717,134600,787601950,5300,5300,5300,5300,100
20230717,134500,787071950,5300,5300,5300,5300,2
20230717,134400,787061350,5300,5300,5300,5300,531
20230717,134300,784247050,5300,5300,5300,5280,438
20230717,134200,781926410,5300,5300,5300,5300,5
20230717,134100,781899910,5300,5300,5300,5300,259
20230717,134000,780527210,5300,5300,5300,5300,1
20230717,133900,780521910,5300,5300,5300,5280,541
20230717,133800,777655430,5300,5280,5300,5270,620
20230717,133700,774380160,5280,5300,5300,5280,443
20230717,133600,772037120,5300,5300,5300,5300,0
20230717,133500,772037120,5300,5300,5300,5300,0
20230717,133400,772037120,5300,5280,5300,5280,3290
20230717,133300,754618380,5280,5280,5280,5280,80
20230717,133200,754195980,5280,5280,5280,5280,620
20230717,133100,750922380,5280,5270,5280,5270,684
20230717,133000,747313290,5280,5280,5280,5280,3
20230717,132900,747297450,5280,5280,5280,5280,20
20230717,132800,747191850,5280,5270,5280,5270,298
20230717,132700,745619390,5270,5270,5270,5260,641
20230717,132600,742243680,5270,5260,5270,5260,250
20230717,132500,740928620,5270,5260,5270,5260,31
20230717,132400,740765530,5270,5270,5270,5270,600
20230717,132300,737603530,5240,5270,5270,5240,443
20230717,132200,735276210,5270,5270,5270,5270,0
20230717,132100,735276210,5270,5270,5270,5270,0
20230717,132000,735276210,5270,5260,5270,5260,600
20230717,131900,732118210,5260,5240,5260,5240,349
20230717,131800,730285450,5240,5240,5260,5240,605
20230717,131700,727109250,5230,5240,5240,5220,4242
20230717,131600,704923520,5230,5240,5240,5230,43
20230717,131500,704698530,5260,5260,5260,5230,246
20230717,131400,703411890,5240,5240,5260,5240,352
20230717,131300,701567390,5260,5260,5260,5260,0
20230717,131200,701567390,5260,5230,5260,5230,1278
20230717,131100,694883420,5230,5230,5230,5230,492
20230717,131000,692310260,5230,5220,5230,5220,170
20230717,130900,691422840,5230,5230,5230,5230,1
20230717,130800,691417610,5230,5230,5230,5230,100
20230717,130700,690894610,5220,5230,5230,5220,449
20230717,130600,688548780,5230,5230,5230,5230,116
20230717,130500,687942100,5230,5230,5230,5220,236
20230717,130400,686708150,5260,5230,5260,5220,665
20230717,130300,683234040,5230,5230,5230,5220,976
20230717,130200,678138650,5270,5270,5270,5270,0
20230717,130100,678138650,5270,5270,5270,5270,0
20230717,130000,678138650,5270,5260,5270,5260,546
20230717,125900,675266290,5260,5230,5260,5230,694
20230717,125800,671628230,5240,5260,5260,5240,40
20230717,125700,671418230,5260,5260,5260,5260,0
20230717,125600,671418230,5260,5260,5260,5260,205
20230717,125500,670339930,5260,5240,5260,5240,434
20230717,125400,668057110,5240,5230,5260,5230,5
20230717,125300,668030890,5230,5220,5230,5220,439
20230717,125200,665737550,5230,5230,5230,5220,69
20230717,125100,665376690,5230,5230,5270,5230,816
20230717,125000,661084770,5230,5260,5260,5230,368
20230717,124900,659154110,5260,5230,5260,5230,211
20230717,124800,658044280,5250,5240,5250,5240,700
20230717,124700,654369370,5230,5210,5230,5210,617
20230717,124600,651142480,5230,5230,5230,5230,0
20230717,124500,651142480,5230,5230,5230,5220,443
20230717,124400,648826890,5230,5230,5230,5230,244
20230717,124300,647550770,5230,5230,5230,5220,232
20230717,124200,646339110,5230,5230,5230,5210,245
20230717,124100,645058290,5210,5210,5210,5210,244
20230717,124000,643787050,5210,5260,5260,5210,4020
20230717,123900,622811380,5260,5260,5260,5260,1
20230717,123800,622806120,5260,5260,5260,5260,0
20230717,123700,622806120,5260,5250,5260,5250,986
20230717,123600,617627190,5250,5240,5250,5240,76
20230717,123500,617228910,5250,5250,5250,5250,218
20230717,123400,616084410,5250,5250,5250,5250,1
20230717,123300,616079160,5250,5250,5250,5250,4
20230717,123200,616058160,5240,5240,5240,5240,1244
20230717,123100,609539600,5240,5240,5240,5240,500
20230717,123000,606919600,5240,5240,5240,5240,215
20230717,122900,605793000,5240,5240,5240,5240,220
20230717,122800,604640200,5240,5240,5240,5230,904
20230717,122700,599909320,5240,5260,5260,5240,1244
20230717,122600,593380760,5230,5260,5260,5230,104
20230717,122500,592835640,5260,5250,5260,5250,50
20230717,122400,592572740,5260,5260,5260,5260,200
20230717,122300,591520740,5260,5230,5260,5230,1200
20230717,122200,585224280,5230,5230,5230,5230,1055
20230717,122100,579706630,5200,5210,5230,5200,1605
20230717,122000,571329340,5210,5210,5210,5210,72
20230717,121900,570954220,5210,5200,5210,5200,311
20230717,121800,569334270,5210,5180,5220,5180,1478
20230717,121700,561660480,5180,5180,5180,5170,616
20230717,121600,558472040,5180,5180,5180,5180,244
20230717,121500,557208120,5200,5200,5200,5170,209
20230717,121400,556121450,5210,5200,5210,5170,3254
20230717,121300,539248410,5210,5210,5210,5200,1479
20230717,121200,531551560,5210,5230,5230,5200,3253
20230717,121100,514589930,5230,5230,5230,5230,47
20230717,121000,514344120,5230,5250,5250,5230,1148
20230717,120900,508337680,5250,5250,5250,5250,378
20230717,120800,506353180,5250,5250,5250,5250,76
20230717,120700,505954180,5260,5240,5260,5240,1136
20230717,120600,499991540,5240,5220,5240,5220,997
20230717,120500,494781030,5230,5230,5240,5230,1741
20230717,120400,485675590,5230,5230,5230,5220,341
20230717,120300,483895030,5230,5240,5240,5220,4260
20230717,120200,461600220,5250,5260,5260,5250,916
20230717,120100,456791100,5260,5270,5270,5260,434
20230717,120000,454507700,5280,5280,5290,5270,1051
20230717,115900,448956860,5280,5280,5280,5270,1510
20230717,115800,440992690,5290,5290,5290,5280,2838
20230717,115700,425995490,5300,5290,5300,5290,2432
20230717,115600,413130190,5310,5300,5320,5300,6404
20230717,115500,379178550,5310,5310,5330,5310,5851
20230717,115400,348107690,5320,5320,5320,5320,3160
20230717,115300,331296490,5320,5320,5320,5320,588
20230717,115200,328168330,5320,5320,5320,5320,487
20230717,115100,325577490,5320,5320,5320,5320,0
20230717,115000,325577490,5320,5330,5330,5320,22
20230717,114900,325460440,5330,5330,5330,5330,17
20230717,114800,325369830,5330,5330,5330,5330,564
20230717,114700,322363710,5330,5330,5330,5330,310
20230717,114600,320711410,5330,5330,5330,5330,500
20230717,114500,318046410,5320,5330,5330,5320,212
20230717,114400,316918180,5330,5330,5330,5330,32
20230717,114300,316747620,5330,5330,5330,5330,122
20230717,114200,316097360,5330,5330,5330,5330,121
20230717,114100,315452430,5330,5330,5330,5320,1983
20230717,114000,304897670,5330,5330,5330,5330,293
20230717,113900,303335980,5330,5330,5330,5330,226
20230717,113800,302131400,5330,5330,5330,5330,741
20230717,113700,298181870,5330,5330,5330,5330,521
20230717,113600,295404940,5330,5320,5330,5320,267
20230717,113500,293984260,5330,5330,5330,5330,10
20230717,113400,293930960,5330,5330,5330,5330,1006
20230717,113300,288568980,5330,5330,5340,5330,1470
20230717,113200,280732710,5330,5340,5340,5330,6726
20230717,113100,244881020,5340,5330,5340,5330,1413
20230717,113000,237340470,5330,5330,5330,5330,471
20230717,112900,234830040,5340,5340,5340,5330,1823
20230717,112800,225103650,5380,5350,5380,5350,3
20230717,112700,225087570,5340,5340,5340,5340,243
20230717,112600,223789950,5340,5340,5340,5330,742
20230717,112500,219830300,5340,5340,5340,5330,77
20230717,112400,219419430,5340,5340,5340,5340,3962
20230717,112300,198262350,5340,5350,5350,5340,1373
20230717,112200,190919230,5350,5350,5350,5340,2216
20230717,112100,179073540,5350,5350,5350,5350,5288
20230717,112000,150782740,5360,5360,5360,5360,17
20230717,111900,150691620,5360,5360,5360,5360,334
20230717,111800,148901380,5360,5360,5360,5360,763
20230717,111700,144811700,5360,5360,5360,5360,243
20230717,111600,143509220,5360,5360,5360,5360,487
20230717,111500,140898900,5360,5360,5360,5360,488
20230717,111400,138283220,5360,5360,5360,5360,239
20230717,111300,137002180,5370,5370,5370,5370,5
20230717,111200,136975330,5360,5370,5370,5360,240
20230717,111100,135688820,5370,5370,5370,5370,2
20230717,111000,135678080,5370,5370,5370,5370,301
20230717,110900,134061710,5370,5370,5370,5370,409
20230717,110800,131865380,5370,5370,5370,5370,20
20230717,110700,131757980,5370,5370,5370,5370,1
20230717,110600,131752610,5370,5370,5370,5370,504
20230717,110500,129046130,5370,5370,5370,5360,212
20230717,110400,127909720,5370,5370,5370,5370,270
20230717,110300,126459820,5370,5370,5370,5370,0
20230717,110200,126459820,5370,5370,5370,5370,6
20230717,110100,126427600,5370,5370,5370,5370,260
20230717,110000,125031400,5370,5370,5370,5370,117
20230717,105900,124403110,5370,5370,5370,5370,122
20230717,105800,123747970,5370,5370,5370,5370,412
20230717,105700,121535530,5370,5370,5370,5370,243
20230717,105600,120230620,5370,5370,5370,5370,78
20230717,105500,119811760,5370,5370,5370,5370,245
20230717,105400,118496110,5370,5370,5370,5370,488
20230717,105300,115875550,5370,5370,5370,5370,498
20230717,105200,113201290,5380,5380,5380,5380,0
20230717,105100,113201290,5380,5380,5380,5380,0
20230717,105000,113201290,5380,5380,5380,5380,10
20230717,104900,113147490,5360,5370,5370,5360,243
20230717,104800,111844510,5360,5360,5360,5360,244
20230717,104700,110536670,5360,5360,5360,5360,0
20230717,104600,110536670,5360,5370,5370,5360,479
20230717,104500,107969220,5370,5370,5370,5360,1228
20230717,104400,101386690,5370,5370,5370,5370,1456
20230717,104300,93567970,5370,5370,5370,5360,4021
20230717,104200,71976770,5370,5370,5370,5370,315
20230717,104100,70285220,5370,5380,5380,5370,157
20230717,104000,69442030,5370,5380,5380,5370,82
20230717,103900,69001300,5380,5380,5380,5380,76
20230717,103800,68592420,5380,5380,5380,5380,157
20230717,103700,67747760,5380,5380,5380,5380,315
20230717,103600,66053060,5380,5380,5380,5380,198
20230717,103500,64987820,5380,5390,5390,5380,158
20230717,103400,64137770,5390,5390,5390,5390,313
20230717,103300,62450700,5390,5390,5390,5390,158
20230717,103200,61599080,5400,5400,5400,5400,0
20230717,103100,61599080,5400,5400,5400,5400,0
20230717,103000,61599080,5400,5400,5400,5400,266
20230717,102900,60162680,5410,5410,5410,5410,18
20230717,102800,60065300,5410,5410,5410,5410,0
20230717,102700,60065300,5410,5410,5410,5410,1
20230717,102600,60059890,5400,5400,5400,5400,0
20230717,102500,60059890,5400,5400,5400,5400,0
20230717,102400,60059890,5400,5400,5400,5400,0
20230717,102300,60059890,5400,5400,5400,5400,2
20230717,102200,60049090,5400,5400,5400,5400,1
20230717,102100,60043690,5410,5400,5410,5400,5
20230717,102000,60016680,5400,5400,5400,5400,44
20230717,101900,59779080,5400,5400,5400,5400,23
20230717,101800,59654880,5400,5400,5400,5400,92
20230717,101700,59158080,5400,5400,5400,5400,0
20230717,101600,59158080,5400,5400,5400,5400,0
20230717,101500,59158080,5400,5400,5400,5400,500
20230717,101400,56458080,5380,5390,5400,5380,232
20230717,101300,55206080,5400,5400,5400,5400,1
20230717,101200,55200680,5400,5400,5400,5400,1
20230717,101100,55195280,5410,5410,5410,5410,0
20230717,101000,55195280,5410,5410,5410,5410,0
20230717,100900,55195280,5410,5410,5410,5410,0
20230717,100800,55195280,5410,5410,5410,5410,0
20230717,100700,55195280,5410,5410,5410,5410,0
20230717,100600,55195280,5410,5410,5410,5410,2
20230717,100500,55184460,5380,5380,5380,5380,1906
20230717,100400,44930180,5380,5390,5390,5370,6322
20230717,100300,10949770,5400,5400,5400,5400,0
20230717,100200,10949770,5400,5400,5400,5400,100
20230717,100100,10409770,5400,5400,5400,5400,0
20230717,100000,10409770,5400,5400,5400,5400,0
20230717,095900,10409770,5400,5400,5400,5400,0
20230717,095800,10409770,5400,5400,5400,5400,0
20230717,095700,10409770,5400,5400,5400,5400,0
20230717,095600,10409770,5400,5400,5400,5400,5
20230717,095500,10382770,5410,5410,5410,5410,0
20230717,095400,10382770,5410,5410,5410,5410,0
20230717,095300,10382770,5410,5410,5410,5410,0
20230717,095200,10382770,5410,5410,5410,5410,1
20230717,095100,10377360,5410,5410,5410,5410,4
20230717,095000,10355720,5410,5400,5410,5380,100
20230717,094900,9815570,5400,5400,5400,5400,0
20230717,094800,9815570,5400,5400,5400,5400,0
20230717,094700,9815570,5400,5400,5400,5400,0
20230717,094600,9815570,5400,5400,5400,5400,0
20230717,094500,9815570,5400,5400,5400,5400,0
20230717,094400,9815570,5400,5400,5400,5400,0
20230717,094300,9815570,5400,5400,5400,5400,20
20230717,094200,9707570,5400,5400,5400,5400,279
20230717,094100,8200970,5400,5400,5400,5400,1
20230717,094000,8195570,5400,5400,5400,5400,0
20230717,093900,8195570,5400,5400,5400,5400,0
20230717,093800,8195570,5400,5400,5400,5400,4
20230717,093700,8173970,5390,5390,5390,5390,151
20230717,093600,7360080,5400,5400,5400,5400,1
20230717,093500,7354680,5400,5400,5400,5400,0
20230717,093400,7354680,5400,5400,5400,5400,1
20230717,093300,7349280,5400,5390,5400,5390,3
20230717,093200,7333090,5400,5400,5400,5400,0
20230717,093100,7333090,5400,5400,5400,5400,1
20230717,093000,7327690,5400,5400,5400,5400,0
20230717,092900,7327690,5400,5400,5400,5400,0
20230717,092800,7327690,5400,5400,5400,5400,0
20230717,092700,7327690,5400,5400,5400,5400,0
20230717,092600,7327690,5400,5400,5400,5400,0
20230717,092500,7327690,5400,5400,5400,5400,0
20230717,092400,7327690,5400,5400,5400,5400,0
20230717,092300,7327690,5400,5400,5400,5400,0
20230717,092200,7327690,5400,5400,5400,5400,0
20230717,092100,7327690,5400,5400,5400,5400,54
20230717,092000,7036090,5380,5390,5390,5380,246
20230717,091900,5710200,5390,5390,5390,5390,0
20230717,091800,5710200,5390,5390,5390,5390,0
20230717,091700,5710200,5390,5390,5390,5390,0
20230717,091600,5710200,5390,5390,5390,5390,0
20230717,091500,5710200,5390,5390,5390,5390,131
20230717,091400,5004110,5390,5390,5390,5390,0
20230717,091300,5004110,5390,5390,5390,5390,0
20230717,091200,5004110,5390,5390,5390,5390,9
20230717,091100,4955600,5390,5390,5390,5390,0
20230717,091000,4955600,5390,5390,5390,5390,0
20230717,090900,4955600,5390,5390,5390,5390,0
20230717,090800,4955600,5390,5390,5390,5390,0
20230717,090700,4955600,5390,5390,5390,5390,1
20230717,090600,4950210,5390,5390,5390,5390,0
20230717,090500,4950210,5390,5390,5390,5390,0
20230717,090400,4950210,5390,5390,5390,5390,0
20230717,090300,4950210,5390,5390,5390,5390,5
20230717,090200,4923260,5430,5430,5430,5430,9
20230717,090100,4874390,5430,5430,5430,5430,0
20230717,090000,4874390,5430,5380,5440,5380,906