stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,200000,264213635,3030,3030,3030,3030,997
20230717,195900,264213635,3030,3030,3030,3030,0
20230717,195800,264213635,3030,3030,3030,3030,0
20230717,195700,264213635,3030,3030,3030,3030,0
20230717,195600,264213635,3030,3030,3030,3030,0
20230717,195500,264213635,3030,3030,3030,3030,0
20230717,195400,264213635,3030,3030,3030,3030,0
20230717,195300,264213635,3030,3030,3030,3030,0
20230717,195200,264213635,3030,3030,3030,3030,0
20230717,195100,264213635,3030,3030,3030,3030,0
20230717,195000,264213635,3030,3030,3030,3030,0
20230717,194900,264213635,3030,3030,3030,3030,0
20230717,194800,264213635,3030,3030,3030,3030,0
20230717,194700,264213635,3030,3030,3030,3030,0
20230717,194600,264213635,3030,3030,3030,3030,0
20230717,194500,264213635,3030,3030,3030,3030,0
20230717,194400,264213635,3030,3030,3030,3030,0
20230717,194300,264213635,3030,3030,3030,3030,0
20230717,194200,264213635,3030,3030,3030,3030,0
20230717,194100,264213635,3030,3030,3030,3030,0
20230717,194000,264213635,3030,3030,3030,3030,0
20230717,193900,264213635,3030,3030,3030,3030,0
20230717,193800,264213635,3030,3030,3030,3030,0
20230717,193700,264213635,3030,3030,3030,3030,0
20230717,193600,264213635,3030,3030,3030,3030,0
20230717,193500,264213635,3030,3030,3030,3030,0
20230717,193400,264213635,3030,3030,3030,3030,0
20230717,193300,264213635,3030,3030,3030,3030,0
20230717,193200,264213635,3030,3030,3030,3030,0
20230717,193100,264213635,3030,3030,3030,3030,0
20230717,193000,264213635,3030,3030,3030,3030,997
20230717,192900,264213635,3030,3030,3030,3030,0
20230717,192800,264213635,3030,3030,3030,3030,0
20230717,192700,264213635,3030,3030,3030,3030,0
20230717,192600,264213635,3030,3030,3030,3030,0
20230717,192500,264213635,3030,3030,3030,3030,0
20230717,192400,264213635,3030,3030,3030,3030,0
20230717,192300,264213635,3030,3030,3030,3030,0
20230717,192200,264213635,3030,3030,3030,3030,0
20230717,192100,264213635,3030,3030,3030,3030,0
20230717,192000,264213635,3030,3030,3030,3030,0
20230717,191900,264213635,3030,3030,3030,3030,0
20230717,191800,264213635,3030,3030,3030,3030,0
20230717,191700,264213635,3030,3030,3030,3030,0
20230717,191600,264213635,3030,3030,3030,3030,0
20230717,191500,264213635,3030,3030,3030,3030,0
20230717,191400,264213635,3030,3030,3030,3030,0
20230717,191300,264213635,3030,3030,3030,3030,0
20230717,191200,264213635,3030,3030,3030,3030,0
20230717,191100,264213635,3030,3030,3030,3030,0
20230717,191000,264213635,3030,3030,3030,3030,0
20230717,190900,264213635,3030,3030,3030,3030,0
20230717,190800,264213635,3030,3030,3030,3030,0
20230717,190700,264213635,3030,3030,3030,3030,0
20230717,190600,264213635,3030,3030,3030,3030,0
20230717,190500,264213635,3030,3030,3030,3030,0
20230717,190400,264213635,3030,3030,3030,3030,0
20230717,190300,264213635,3030,3030,3030,3030,0
20230717,190200,264213635,3030,3030,3030,3030,0
20230717,190100,264213635,3030,3030,3030,3030,0
20230717,190000,264213635,3030,3030,3030,3030,997
20230717,185900,264213635,3030,3030,3030,3030,0
20230717,185800,264213635,3030,3030,3030,3030,0
20230717,185700,264213635,3030,3030,3030,3030,0
20230717,185600,264213635,3030,3030,3030,3030,0
20230717,185500,264213635,3030,3030,3030,3030,0
20230717,185400,264213635,3030,3030,3030,3030,0
20230717,185300,264213635,3030,3030,3030,3030,0
20230717,185200,264213635,3030,3030,3030,3030,0
20230717,185100,264213635,3030,3030,3030,3030,0
20230717,185000,264213635,3030,3030,3030,3030,0
20230717,184900,264213635,3030,3030,3030,3030,0
20230717,184800,264213635,3030,3030,3030,3030,0
20230717,184700,264213635,3030,3030,3030,3030,0
20230717,184600,264213635,3030,3030,3030,3030,0
20230717,184500,264213635,3030,3030,3030,3030,0
20230717,184400,264213635,3030,3030,3030,3030,0
20230717,184300,264213635,3030,3030,3030,3030,0
20230717,184200,264213635,3030,3030,3030,3030,0
20230717,184100,264213635,3030,3030,3030,3030,0
20230717,184000,264213635,3030,3030,3030,3030,0
20230717,183900,264213635,3030,3030,3030,3030,0
20230717,183800,264213635,3030,3030,3030,3030,0
20230717,183700,264213635,3030,3030,3030,3030,0
20230717,183600,264213635,3030,3030,3030,3030,0
20230717,183500,264213635,3030,3030,3030,3030,0
20230717,183400,264213635,3030,3030,3030,3030,0
20230717,183300,264213635,3030,3030,3030,3030,0
20230717,183200,264213635,3030,3030,3030,3030,0
20230717,183100,264213635,3030,3030,3030,3030,0
20230717,183000,264213635,3030,3030,3030,3030,997
20230717,182900,264213635,3030,3030,3030,3030,0
20230717,182800,264213635,3030,3030,3030,3030,0
20230717,182700,264213635,3030,3030,3030,3030,0
20230717,182600,264213635,3030,3030,3030,3030,0
20230717,182500,264213635,3030,3030,3030,3030,0
20230717,182400,264213635,3030,3030,3030,3030,0
20230717,182300,264213635,3030,3030,3030,3030,0
20230717,182200,264213635,3030,3030,3030,3030,0
20230717,182100,264213635,3030,3030,3030,3030,0
20230717,182000,264213635,3030,3030,3030,3030,0
20230717,181900,264213635,3030,3030,3030,3030,0
20230717,181800,264213635,3030,3030,3030,3030,0
20230717,181700,264213635,3030,3030,3030,3030,0
20230717,181600,264213635,3030,3030,3030,3030,0
20230717,181500,264213635,3030,3030,3030,3030,0
20230717,181400,264213635,3030,3030,3030,3030,0
20230717,181300,264213635,3030,3030,3030,3030,0
20230717,181200,264213635,3030,3030,3030,3030,0
20230717,181100,264213635,3030,3030,3030,3030,0
20230717,181000,264213635,3030,3030,3030,3030,0
20230717,180900,264213635,3030,3030,3030,3030,0
20230717,180800,264213635,3030,3030,3030,3030,0
20230717,180700,264213635,3030,3030,3030,3030,0
20230717,180600,264213635,3030,3030,3030,3030,0
20230717,180500,264213635,3030,3030,3030,3030,0
20230717,180400,264213635,3030,3030,3030,3030,0
20230717,180300,264213635,3030,3030,3030,3030,0
20230717,180200,264213635,3030,3030,3030,3030,0
20230717,180100,264213635,3030,3030,3030,3030,0
20230717,180000,264213635,3030,3030,3030,3030,997
20230717,175900,264213635,3030,3030,3030,3030,0
20230717,175800,264213635,3030,3030,3030,3030,0
20230717,175700,264213635,3030,3030,3030,3030,0
20230717,175600,264213635,3030,3030,3030,3030,0
20230717,175500,264213635,3030,3030,3030,3030,0
20230717,175400,264213635,3030,3030,3030,3030,0
20230717,175300,264213635,3030,3030,3030,3030,0
20230717,175200,264213635,3030,3030,3030,3030,0
20230717,175100,264213635,3030,3030,3030,3030,0
20230717,175000,264213635,3030,3030,3030,3030,0
20230717,174900,264213635,3030,3030,3030,3030,0
20230717,174800,264213635,3030,3030,3030,3030,0
20230717,174700,264213635,3030,3030,3030,3030,0
20230717,174600,264213635,3030,3030,3030,3030,0
20230717,174500,264213635,3030,3030,3030,3030,0
20230717,174400,264213635,3030,3030,3030,3030,0
20230717,174300,264213635,3030,3030,3030,3030,0
20230717,174200,264213635,3030,3030,3030,3030,0
20230717,174100,264213635,3030,3030,3030,3030,0
20230717,174000,264213635,3030,3030,3030,3030,0
20230717,173900,264213635,3030,3030,3030,3030,0
20230717,173800,264213635,3030,3030,3030,3030,0
20230717,173700,264213635,3030,3030,3030,3030,0
20230717,173600,264213635,3030,3030,3030,3030,0
20230717,173500,264213635,3030,3030,3030,3030,0
20230717,173400,264213635,3030,3030,3030,3030,0
20230717,173300,264213635,3030,3030,3030,3030,0
20230717,173200,264213635,3030,3030,3030,3030,0
20230717,173100,264213635,3030,3030,3030,3030,0
20230717,173000,264213635,3030,3030,3030,3030,997
20230717,172900,264213635,3030,3030,3030,3030,0
20230717,172800,264213635,3030,3030,3030,3030,0
20230717,172700,264213635,3030,3030,3030,3030,0
20230717,172600,264213635,3030,3030,3030,3030,0
20230717,172500,264213635,3030,3030,3030,3030,0
20230717,172400,264213635,3030,3030,3030,3030,0
20230717,172300,264213635,3030,3030,3030,3030,0
20230717,172200,264213635,3030,3030,3030,3030,0
20230717,172100,264213635,3030,3030,3030,3030,0
20230717,172000,264213635,3030,3030,3030,3030,0
20230717,171900,264213635,3030,3030,3030,3030,0
20230717,171800,264213635,3030,3030,3030,3030,0
20230717,171700,264213635,3030,3030,3030,3030,0
20230717,171600,264213635,3030,3030,3030,3030,0
20230717,171500,264213635,3030,3030,3030,3030,0
20230717,171400,264213635,3030,3030,3030,3030,0
20230717,171300,264213635,3030,3030,3030,3030,0
20230717,171200,264213635,3030,3030,3030,3030,0
20230717,171100,264213635,3030,3030,3030,3030,0
20230717,171000,264213635,3030,3030,3030,3030,0
20230717,170900,264213635,3030,3030,3030,3030,0
20230717,170800,264213635,3030,3030,3030,3030,0
20230717,170700,264213635,3030,3030,3030,3030,0
20230717,170600,264213635,3030,3030,3030,3030,0
20230717,170500,264213635,3030,3030,3030,3030,0
20230717,170400,264213635,3030,3030,3030,3030,0
20230717,170300,264213635,3030,3030,3030,3030,0
20230717,170200,264213635,3030,3030,3030,3030,0
20230717,170100,264213635,3030,3030,3030,3030,0
20230717,170000,264213635,3030,3030,3030,3030,997
20230717,165900,264213635,3030,3030,3030,3030,0
20230717,165800,264213635,3030,3030,3030,3030,0
20230717,165700,264213635,3030,3030,3030,3030,0
20230717,165600,264213635,3030,3030,3030,3030,0
20230717,165500,264213635,3030,3030,3030,3030,0
20230717,165400,264213635,3030,3030,3030,3030,0
20230717,165300,264213635,3030,3030,3030,3030,0
20230717,165200,264213635,3030,3030,3030,3030,0
20230717,165100,264213635,3030,3030,3030,3030,0
20230717,165000,264213635,3030,3030,3030,3030,0
20230717,164900,264213635,3030,3030,3030,3030,0
20230717,164800,264213635,3030,3030,3030,3030,0
20230717,164700,264213635,3030,3030,3030,3030,0
20230717,164600,264213635,3030,3030,3030,3030,0
20230717,164500,264213635,3030,3030,3030,3030,0
20230717,164400,264213635,3030,3030,3030,3030,0
20230717,164300,264213635,3030,3030,3030,3030,0
20230717,164200,264213635,3030,3030,3030,3030,0
20230717,164100,264213635,3030,3030,3030,3030,0
20230717,164000,264213635,3030,3030,3030,3030,0
20230717,163900,264213635,3030,3030,3030,3030,0
20230717,163800,264213635,3030,3030,3030,3030,0
20230717,163700,264213635,3030,3030,3030,3030,0
20230717,163600,264213635,3030,3030,3030,3030,0
20230717,163500,264213635,3030,3030,3030,3030,0
20230717,163400,264213635,3030,3030,3030,3030,0
20230717,163300,264213635,3030,3030,3030,3030,0
20230717,163200,264213635,3030,3030,3030,3030,0
20230717,163100,264213635,3030,3030,3030,3030,0
20230717,163000,264213635,3030,3030,3030,3030,997
20230717,162900,264213635,3030,3030,3030,3030,0
20230717,162800,264213635,3030,3030,3030,3030,0
20230717,162700,264213635,3030,3030,3030,3030,0
20230717,162600,264213635,3030,3030,3030,3030,0
20230717,162500,264213635,3030,3030,3030,3030,0
20230717,162400,264213635,3030,3030,3030,3030,0
20230717,162300,264213635,3030,3030,3030,3030,0
20230717,162200,264213635,3030,3030,3030,3030,0
20230717,162100,264213635,3030,3030,3030,3030,0
20230717,162000,264213635,3030,3030,3030,3030,0
20230717,161900,264213635,3030,3030,3030,3030,0
20230717,161800,264213635,3030,3030,3030,3030,0
20230717,161700,264213635,3030,3030,3030,3030,0
20230717,161600,264213635,3030,3030,3030,3030,0
20230717,161500,264213635,3030,3030,3030,3030,0
20230717,161400,264213635,3030,3030,3030,3030,0
20230717,161300,264213635,3030,3030,3030,3030,0
20230717,161200,264213635,3030,3030,3030,3030,0
20230717,161100,264213635,3030,3030,3030,3030,0
20230717,161000,264213635,3030,3030,3030,3030,0
20230717,160900,264213635,3030,3030,3030,3030,0
20230717,160800,264213635,3030,3030,3030,3030,0
20230717,160700,264213635,3030,3030,3030,3030,0
20230717,160600,264213635,3030,3030,3030,3030,0
20230717,160500,264213635,3030,3030,3030,3030,0
20230717,160400,264213635,3030,3030,3030,3030,0
20230717,160300,264213635,3030,3030,3030,3030,0
20230717,160200,264213635,3030,3030,3030,3030,0
20230717,160100,264213635,3030,3030,3030,3030,0
20230717,160000,264213635,3030,3030,3030,3030,997
20230717,155900,264213635,3030,3030,3030,3030,0
20230717,155800,264213635,3030,3030,3030,3030,0
20230717,155700,264213635,3030,3030,3030,3030,0
20230717,155600,264213635,3030,3030,3030,3030,0
20230717,155500,264213635,3030,3030,3030,3030,0
20230717,155400,264213635,3030,3030,3030,3030,0
20230717,155300,264213635,3030,3030,3030,3030,0
20230717,155200,264213635,3030,3030,3030,3030,0
20230717,155100,264213635,3030,3030,3030,3030,0
20230717,155000,264213635,3030,3030,3030,3030,0
20230717,154900,264213635,3030,3030,3030,3030,0
20230717,154800,264213635,3030,3030,3030,3030,0
20230717,154700,264213635,3030,3030,3030,3030,0
20230717,154600,264213635,3030,3030,3030,3030,0
20230717,154500,264213635,3030,3030,3030,3030,0
20230717,154400,264213635,3030,3030,3030,3030,0
20230717,154300,264213635,3030,3030,3030,3030,0
20230717,154200,264213635,3030,3030,3030,3030,0
20230717,154100,264213635,3030,3030,3030,3030,0
20230717,154000,264213635,3030,3030,3030,3030,0
20230717,153900,264213635,3030,3030,3030,3030,0
20230717,153800,264213635,3030,3030,3030,3030,0
20230717,153700,264213635,3030,3030,3030,3030,0
20230717,153600,264213635,3030,3030,3030,3030,0
20230717,153500,264213635,3030,3030,3030,3030,0
20230717,153400,264213635,3030,3030,3030,3030,0
20230717,153300,264213635,3030,3030,3030,3030,0
20230717,153200,264213635,3030,3030,3030,3030,0
20230717,153100,264213635,3030,3030,3030,3030,0
20230717,153000,264213635,3030,3030,3030,3030,1994
20230717,152900,261192725,3030,3030,3030,3030,0
20230717,152800,261192725,3030,3030,3030,3030,0
20230717,152700,261192725,3030,3030,3030,3030,0
20230717,152600,261192725,3030,3030,3030,3030,0
20230717,152500,261192725,3030,3030,3030,3030,0
20230717,152400,261192725,3030,3030,3030,3030,0
20230717,152300,261192725,3030,3030,3030,3030,0
20230717,152200,261192725,3030,3030,3030,3030,0
20230717,152100,261192725,3030,3030,3030,3030,0
20230717,152000,261192725,3030,3030,3030,3030,0
20230717,151900,261192725,3030,3035,3035,3030,59
20230717,151800,261013745,3030,3025,3035,3025,34
20230717,151700,260910820,3020,3025,3030,3020,201
20230717,151600,260303150,3035,3025,3035,3025,111
20230717,151500,259966840,3025,3025,3030,3020,206
20230717,151400,259344350,3025,3020,3025,3020,194
20230717,151300,258758130,3025,3025,3030,3025,225
20230717,151200,258077360,3025,3025,3025,3025,154
20230717,151100,257611510,3020,3025,3025,3020,334
20230717,151000,256601235,3025,3020,3025,3020,215
20230717,150900,255951560,3020,3025,3025,3020,836
20230717,150800,253426030,3025,3025,3025,3020,424
20230717,150700,252144155,3025,3025,3025,3020,518
20230717,150600,250577230,3030,3025,3030,3025,284
20230717,150500,249718110,3025,3025,3025,3025,549
20230717,150400,248057385,3025,3025,3030,3025,434
20230717,150300,246744485,3025,3030,3030,3025,645
20230717,150200,244792860,3025,3025,3030,3025,525
20230717,150100,243204235,3025,3025,3025,3025,548
20230717,150000,241546535,3030,3025,3030,3025,291
20230717,145900,240666210,3025,3025,3025,3025,550
20230717,145800,239002460,3025,3025,3025,3025,303
20230717,145700,238085885,3025,3025,3025,3025,688
20230717,145600,236004685,3025,3025,3030,3025,421
20230717,145500,234731155,3025,3025,3025,3025,409
20230717,145400,233493930,3025,3020,3025,3020,703
20230717,145300,231369475,3025,3025,3025,3020,4742
20230717,145200,217026950,3025,3030,3030,3025,427
20230717,145100,215735265,3030,3025,3030,3025,550
20230717,145000,214071510,3025,3025,3025,3025,680
20230717,144900,212014510,3025,3025,3030,3025,711
20230717,144800,209862905,3025,3030,3030,3025,592
20230717,144700,208071270,3030,3025,3030,3025,1109
20230717,144600,204712430,3030,3025,3030,3025,504
20230717,144500,203187330,3025,3025,3030,3025,432
20230717,144400,201880495,3030,3025,3030,3025,593
20230717,144300,200086450,3025,3025,3030,3025,423
20230717,144200,198806855,3025,3025,3025,3025,551
20230717,144100,197140080,3025,3025,3030,3025,300
20230717,144000,196232505,3030,3025,3030,3025,601
20230717,143900,194414465,3030,3030,3030,3025,418
20230717,143800,193149325,3030,3030,3030,3030,414
20230717,143700,191894905,3030,3030,3035,3030,525
20230717,143600,190303655,3030,3030,3030,3030,543
20230717,143500,188658365,3030,3030,3035,3030,525
20230717,143400,187067115,3030,3030,3030,3030,550
20230717,143300,185400615,3030,3030,3030,3030,419
20230717,143200,184131045,3030,3030,3035,3030,412
20230717,143100,182882670,3030,3025,3030,3025,362
20230717,143000,181786510,3025,3025,3025,3025,549
20230717,142900,180125785,3030,3025,3030,3025,453
20230717,142800,178755290,3025,3025,3025,3025,549
20230717,142700,177094565,3025,3025,3025,3025,425
20230717,142600,175808940,3025,3025,3030,3025,548
20230717,142500,174151215,3025,3025,3025,3025,286
20230717,142400,173286065,3025,3025,3030,3025,557
20230717,142300,171601105,3025,3025,3030,3025,458
20230717,142200,170215490,3025,3025,3030,3025,683
20230717,142100,168149410,3025,3025,3025,3025,549
20230717,142000,166488685,3025,3025,3025,3025,425
20230717,141900,165203060,3025,3025,3025,3025,543
20230717,141800,163560485,3025,3025,3030,3025,286
20230717,141700,162695330,3025,3030,3030,3025,584
20230717,141600,160928560,3025,3025,3030,3025,421
20230717,141500,159655030,3025,3025,3030,3025,379
20230717,141400,158508005,3025,3025,3030,3025,426
20230717,141300,157219350,3025,3025,3025,3025,549
20230717,141200,155558625,3025,3025,3030,3025,420
20230717,141100,154288120,3030,3030,3035,3025,462
20230717,141000,152889690,3030,3030,3030,3025,363
20230717,140900,151791260,3030,3030,3030,3025,1455
20230717,140800,147386105,3030,3030,3030,3025,294
20230717,140700,146496745,3025,3030,3030,3025,421
20230717,140600,145223200,3030,3030,3030,3030,3
20230717,140500,145214110,3025,3030,3030,3025,128
20230717,140400,144826890,3030,3030,3030,3030,5
20230717,140300,144811740,3025,3030,3030,3025,126
20230717,140200,144430580,3030,3030,3030,3030,0
20230717,140100,144430580,3030,3030,3030,3025,199
20230717,140000,143828235,3030,3025,3030,3025,5
20230717,135900,143813090,3025,3025,3030,3025,132
20230717,135800,143413770,3025,3025,3025,3025,3000
20230717,135700,134338770,3025,3030,3030,3025,138
20230717,135600,133921250,3025,3025,3025,3025,0
20230717,135500,133921250,3025,3030,3030,3025,234
20230717,135400,133212850,3030,3030,3030,3030,3
20230717,135300,133203760,3025,3030,3030,3025,651
20230717,135200,131231850,3030,3035,3035,3030,364
20230717,135100,130128925,3040,3040,3040,3040,0
20230717,135000,130128925,3040,3040,3040,3040,1
20230717,134900,130125885,3040,3045,3045,3040,3
20230717,134800,130116755,3030,3025,3030,3025,125
20230717,134700,129738625,3030,3030,3030,3030,42
20230717,134600,129611365,3030,3030,3030,3025,1816
20230717,134500,124109505,3030,3030,3030,3030,8
20230717,134400,124085265,3030,3030,3030,3030,3070
20230717,134300,114783165,3030,3030,3030,3030,0
20230717,134200,114783165,3030,3030,3030,3030,124
20230717,134100,114407445,3030,3035,3035,3030,1828
20230717,134000,108863580,3035,3030,3035,3030,130
20230717,133900,108469650,3030,3030,3030,3030,0
20230717,133800,108469650,3030,3030,3030,3030,124
20230717,133700,108093930,3030,3030,3030,3030,0
20230717,133600,108093930,3030,3035,3035,3030,159
20230717,133500,107611990,3030,3030,3030,3030,0
20230717,133400,107611990,3030,3030,3030,3030,124
20230717,133300,107236270,3030,3030,3030,3030,0
20230717,133200,107236270,3030,3035,3035,3030,129
20230717,133100,106845375,3035,3035,3035,3035,20
20230717,133000,106784675,3030,3035,3035,3030,125
20230717,132900,106405920,3035,3035,3035,3035,33
20230717,132800,106305765,3030,3030,3030,3030,525
20230717,132700,104715015,3030,3030,3030,3030,0
20230717,132600,104715015,3030,3030,3030,3030,124
20230717,132500,104339295,3030,3030,3030,3030,124
20230717,132400,103963575,3035,3035,3035,3035,0
20230717,132300,103963575,3035,3030,3035,3030,125
20230717,132200,103584820,3030,3030,3030,3030,0
20230717,132100,103584820,3030,3030,3035,3030,1247
20230717,132000,99804895,3035,3035,3035,3035,110
20230717,131900,99471045,3035,3030,3035,3030,366
20230717,131800,98361235,3035,3035,3035,3030,805
20230717,131700,95920705,3035,3035,3035,3030,210
20230717,131600,95283975,3035,3035,3035,3035,10
20230717,131500,95253625,3030,3030,3030,3030,1759
20230717,131400,89923855,3035,3035,3035,3035,1004
20230717,131300,86876715,3035,3035,3035,3030,132
20230717,131200,86476715,3035,3035,3035,3035,1504
20230717,131100,81912075,3035,3030,3035,3030,426
20230717,131000,80619790,3030,3030,3030,3030,0
20230717,130900,80619790,3030,3035,3035,3030,132
20230717,130800,80219790,3030,3030,3030,3030,0
20230717,130700,80219790,3030,3035,3035,3030,248
20230717,130600,79468300,3040,3040,3040,3040,10
20230717,130500,79437900,3030,3035,3035,3030,94
20230717,130400,79152860,3035,3035,3035,3035,228
20230717,130300,78460880,3035,3035,3035,3035,78
20230717,130200,78224150,3040,3040,3040,3040,11
20230717,130100,78190710,3035,3035,3035,3035,0
20230717,130000,78190710,3035,3035,3035,3035,23
20230717,125900,78120905,3030,3035,3035,3030,825
20230717,125800,75617650,3030,3040,3040,3030,2658
20230717,125700,67560345,3040,3040,3040,3040,100
20230717,125600,67256345,3035,3035,3035,3035,125
20230717,125500,66876970,3035,3035,3035,3035,170
20230717,125400,66361020,3035,3035,3035,3035,148
20230717,125300,65911840,3040,3040,3040,3040,100
20230717,125200,65607840,3040,3040,3040,3040,0
20230717,125100,65607840,3040,3040,3040,3040,0
20230717,125000,65607840,3040,3040,3040,3040,200
20230717,124900,64999840,3040,3035,3045,3035,139
20230717,124800,64577150,3030,3035,3035,3030,132
20230717,124700,64177185,3035,3035,3035,3035,17
20230717,124600,64125590,3035,3040,3040,3035,101
20230717,124500,63819050,3040,3040,3040,3040,13
20230717,124400,63779530,3040,3040,3040,3040,212
20230717,124300,63135050,3045,3035,3045,3035,200
20230717,124200,62527065,3030,3035,3035,3030,125
20230717,124100,62148310,3030,3030,3030,3030,0
20230717,124000,62148310,3030,3030,3030,3030,124
20230717,123900,61772590,3030,3030,3030,3030,0
20230717,123800,61772590,3030,3030,3030,3030,133
20230717,123700,61369600,3035,3035,3035,3035,11
20230717,123600,61336215,3035,3035,3035,3035,105
20230717,123500,61017540,3035,3035,3035,3035,354
20230717,123400,59943150,3035,3035,3035,3035,124
20230717,123300,59566810,3035,3035,3035,3035,0
20230717,123200,59566810,3035,3035,3035,3035,124
20230717,123100,59190470,3040,3040,3040,3040,51
20230717,123000,59035430,3035,3040,3040,3035,169
20230717,122900,58522295,3035,3035,3035,3035,124
20230717,122800,58145955,3040,3040,3040,3040,1
20230717,122700,58142915,3035,3035,3035,3035,124
20230717,122600,57766575,3040,3040,3040,3040,10
20230717,122500,57736175,3040,3035,3040,3035,138
20230717,122400,57317275,3040,3040,3040,3040,0
20230717,122300,57317275,3040,3035,3040,3035,171
20230717,122200,56798155,3040,3040,3040,3040,55
20230717,122100,56630955,3040,3040,3040,3040,50
20230717,122000,56478955,3040,3040,3040,3040,21
20230717,121900,56415115,3035,3035,3035,3035,124
20230717,121800,56038775,3040,3040,3040,3040,9
20230717,121700,56011415,3035,3040,3040,3035,131
20230717,121600,55613825,3040,3040,3040,3040,117
20230717,121500,55258145,3035,3035,3035,3035,0
20230717,121400,55258145,3035,3040,3040,3035,80
20230717,121300,55014965,3040,3040,3040,3040,125
20230717,121200,54634965,3040,3040,3040,3040,0
20230717,121100,54634965,3040,3045,3045,3040,125
20230717,121000,54254960,3040,3040,3040,3040,0
20230717,120900,54254960,3040,3040,3040,3040,124
20230717,120800,53878000,3040,3040,3040,3040,0
20230717,120700,53878000,3040,3040,3040,3040,124
20230717,120600,53501040,3040,3040,3040,3040,45
20230717,120500,53364240,3040,3040,3040,3040,224
20230717,120400,52683280,3045,3045,3045,3045,200
20230717,120300,52074280,3045,3045,3045,3045,10
20230717,120200,52043830,3045,3045,3045,3045,0
20230717,120100,52043830,3045,3045,3045,3045,3
20230717,120000,52034695,3045,3045,3045,3045,1
20230717,115900,52031650,3045,3045,3045,3045,1
20230717,115800,52028605,3045,3045,3045,3045,1
20230717,115700,52025560,3045,3045,3045,3045,53
20230717,115600,51864175,3045,3045,3045,3045,0
20230717,115500,51864175,3045,3045,3045,3045,0
20230717,115400,51864175,3045,3045,3045,3045,168
20230717,115300,51352615,3045,3045,3045,3045,0
20230717,115200,51352615,3045,3045,3045,3045,5
20230717,115100,51337390,3045,3045,3045,3045,0
20230717,115000,51337390,3045,3045,3045,3045,164
20230717,114900,50838010,3045,3045,3045,3045,32
20230717,114800,50740570,3045,3045,3045,3045,9
20230717,114700,50713165,3045,3045,3045,3045,0
20230717,114600,50713165,3045,3045,3045,3045,0
20230717,114500,50713165,3045,3045,3045,3045,0
20230717,114400,50713165,3045,3045,3045,3045,0
20230717,114300,50713165,3045,3045,3045,3045,0
20230717,114200,50713165,3045,3045,3045,3045,0
20230717,114100,50713165,3045,3045,3045,3045,0
20230717,114000,50713165,3045,3045,3045,3045,50
20230717,113900,50560915,3045,3045,3045,3045,0
20230717,113800,50560915,3045,3045,3045,3045,0
20230717,113700,50560915,3045,3045,3045,3045,1
20230717,113600,50557870,3045,3045,3045,3045,49
20230717,113500,50408665,3040,3040,3040,3040,0
20230717,113400,50408665,3040,3040,3040,3040,0
20230717,113300,50408665,3040,3040,3040,3040,0
20230717,113200,50408665,3040,3040,3040,3040,0
20230717,113100,50408665,3040,3040,3040,3040,0
20230717,113000,50408665,3040,3040,3040,3040,113
20230717,112900,50065145,3040,3040,3040,3040,72
20230717,112800,49846265,3040,3040,3040,3040,0
20230717,112700,49846265,3040,3045,3045,3040,360
20230717,112600,48750865,3045,3045,3045,3045,0
20230717,112500,48750865,3045,3045,3045,3045,0
20230717,112400,48750865,3045,3045,3045,3045,10
20230717,112300,48720415,3045,3045,3045,3045,0
20230717,112200,48720415,3045,3045,3045,3045,62
20230717,112100,48531625,3045,3045,3045,3045,10
20230717,112000,48501175,3045,3045,3045,3045,35
20230717,111900,48394600,3040,3040,3040,3040,100
20230717,111800,48090600,3040,3040,3040,3040,0
20230717,111700,48090600,3040,3040,3040,3040,0
20230717,111600,48090600,3040,3040,3040,3040,0
20230717,111500,48090600,3040,3040,3040,3040,0
20230717,111400,48090600,3040,3040,3040,3040,2
20230717,111300,48084520,3040,3040,3040,3040,10
20230717,111200,48054120,3040,3040,3040,3040,0
20230717,111100,48054120,3040,3040,3040,3040,38
20230717,111000,47938600,3045,3045,3045,3045,0
20230717,110900,47938600,3045,3045,3045,3045,0
20230717,110800,47938600,3045,3045,3045,3045,0
20230717,110700,47938600,3045,3045,3045,3045,1
20230717,110600,47935555,3045,3045,3045,3045,0
20230717,110500,47935555,3045,3045,3045,3045,153
20230717,110400,47469670,3045,3045,3045,3045,0
20230717,110300,47469670,3045,3045,3045,3045,0
20230717,110200,47469670,3045,3045,3045,3045,0
20230717,110100,47469670,3045,3050,3050,3045,5
20230717,110000,47454425,3050,3050,3050,3050,33
20230717,105900,47353775,3050,3050,3050,3050,0
20230717,105800,47353775,3050,3050,3050,3050,10
20230717,105700,47323275,3050,3050,3050,3050,2
20230717,105600,47317175,3050,3050,3050,3050,0
20230717,105500,47317175,3050,3050,3050,3050,0
20230717,105400,47317175,3050,3050,3050,3050,20
20230717,105300,47256175,3050,3050,3050,3050,0
20230717,105200,47256175,3050,3050,3050,3050,0
20230717,105100,47256175,3050,3050,3050,3050,2
20230717,105000,47250075,3050,3050,3050,3050,3
20230717,104900,47240925,3050,3050,3050,3050,0
20230717,104800,47240925,3050,3050,3050,3050,0
20230717,104700,47240925,3050,3050,3050,3050,5
20230717,104600,47225675,3050,3050,3050,3050,0
20230717,104500,47225675,3050,3045,3050,3045,23
20230717,104400,47155625,3045,3045,3045,3045,1
20230717,104300,47152580,3045,3045,3045,3045,41
20230717,104200,47027735,3055,3055,3055,3055,2
20230717,104100,47021625,3055,3055,3055,3055,1
20230717,104000,47018570,3055,3055,3055,3055,0
20230717,103900,47018570,3055,3055,3055,3055,1
20230717,103800,47015515,3055,3045,3055,3040,238
20230717,103700,46290695,3050,3050,3050,3050,1
20230717,103600,46287645,3050,3050,3050,3050,0
20230717,103500,46287645,3050,3050,3050,3050,1
20230717,103400,46284595,3050,3050,3050,3050,0
20230717,103300,46284595,3050,3050,3050,3050,0
20230717,103200,46284595,3050,3050,3050,3050,5
20230717,103100,46269345,3050,3050,3050,3050,7
20230717,103000,46247995,3050,3050,3050,3050,43
20230717,102900,46116845,3050,3050,3050,3050,0
20230717,102800,46116845,3050,3050,3050,3050,0
20230717,102700,46116845,3050,3050,3050,3050,0
20230717,102600,46116845,3050,3050,3050,3050,16
20230717,102500,46068045,3050,3050,3050,3050,200
20230717,102400,45458045,3050,3050,3050,3050,200
20230717,102300,44848045,3050,3050,3050,3050,0
20230717,102200,44848045,3050,3050,3050,3050,0
20230717,102100,44848045,3050,3050,3050,3050,0
20230717,102000,44848045,3050,3050,3050,3050,0
20230717,101900,44848045,3050,3050,3050,3050,1
20230717,101800,44844995,3050,3050,3050,3050,0
20230717,101700,44844995,3050,3050,3050,3050,0
20230717,101600,44844995,3050,3050,3050,3050,24
20230717,101500,44771795,3045,3045,3045,3045,0
20230717,101400,44771795,3045,3045,3045,3045,305
20230717,101300,43843070,3045,3045,3045,3045,30
20230717,101200,43751720,3045,3045,3045,3045,4
20230717,101100,43739540,3045,3045,3045,3045,20
20230717,101000,43678640,3035,3035,3035,3035,299
20230717,100900,42771175,3035,3040,3040,3035,150
20230717,100800,42315900,3030,3030,3030,3030,0
20230717,100700,42315900,3030,3030,3030,3030,5
20230717,100600,42300750,3030,3035,3035,3030,966
20230717,100500,39373330,3045,3045,3045,3045,5
20230717,100400,39358105,3045,3045,3045,3045,3
20230717,100300,39348970,3030,3035,3035,3030,319
20230717,100200,38381550,3030,3035,3035,3030,664
20230717,100100,36367000,3035,3035,3035,3035,2241
20230717,100000,29565565,3035,3045,3045,3035,802
20230717,095900,27131410,3045,3045,3045,3045,0
20230717,095800,27131410,3045,3045,3045,3045,42
20230717,095700,27003520,3040,3040,3040,3040,109
20230717,095600,26672160,3035,3040,3040,3035,13
20230717,095500,26632655,3040,3040,3040,3040,110
20230717,095400,26298255,3040,3040,3040,3040,11
20230717,095300,26264815,3040,3040,3040,3040,1181
20230717,095200,22674575,3040,3040,3040,3040,10
20230717,095100,22644175,3035,3040,3040,3035,130
20230717,095000,22249580,3040,3040,3040,3040,7
20230717,094900,22228300,3040,3040,3040,3040,0
20230717,094800,22228300,3040,3045,3045,3040,424
20230717,094700,20939335,3045,3045,3045,3045,0
20230717,094600,20939335,3045,3045,3045,3045,2
20230717,094500,20933245,3040,3045,3045,3040,246
20230717,094400,20184675,3045,3050,3050,3045,19
20230717,094300,20126770,3050,3050,3050,3050,2
20230717,094200,20120670,3050,3050,3050,3050,10
20230717,094100,20090170,3050,3050,3050,3050,51
20230717,094000,19934620,3050,3040,3050,3040,121
20230717,093900,19566495,3050,3040,3050,3040,2
20230717,093800,19560405,3050,3050,3050,3050,52
20230717,093700,19401805,3050,3050,3050,3050,7
20230717,093600,19380455,3050,3050,3050,3050,26
20230717,093500,19301155,3050,3045,3050,3040,143
20230717,093400,18866255,3050,3050,3050,3050,0
20230717,093300,18866255,3050,3045,3050,3045,76
20230717,093200,18634815,3045,3045,3045,3045,516
20230717,093100,17063595,3045,3045,3045,3045,7
20230717,093000,17042280,3045,3045,3045,3045,2
20230717,092900,17036190,3045,3045,3045,3045,0
20230717,092800,17036190,3045,3045,3045,3045,137
20230717,092700,16619025,3045,3045,3045,3045,0
20230717,092600,16619025,3045,3045,3045,3045,14
20230717,092500,16576395,3045,3045,3045,3045,10
20230717,092400,16545945,3045,3045,3045,3045,1
20230717,092300,16542900,3045,3045,3045,3045,181
20230717,092200,15991755,3050,3050,3050,3050,3
20230717,092100,15982605,3050,3050,3050,3050,1
20230717,092000,15979555,3050,3050,3050,3050,18
20230717,091900,15924655,3050,3050,3050,3050,0
20230717,091800,15924655,3050,3050,3050,3050,1
20230717,091700,15921605,3050,3050,3050,3045,268
20230717,091600,15104580,3050,3050,3050,3050,10
20230717,091500,15074080,3045,3045,3045,3045,76
20230717,091400,14842660,3050,3050,3050,3050,176
20230717,091300,14305860,3050,3050,3050,3050,7
20230717,091200,14284510,3050,3050,3050,3050,106
20230717,091100,13961210,3050,3050,3050,3050,1
20230717,091000,13958160,3045,3050,3050,3045,59
20230717,090900,13778495,3050,3040,3050,3040,693
20230717,090800,11671205,3040,3050,3050,3040,6
20230717,090700,11652955,3050,3050,3050,3050,0
20230717,090600,11652955,3050,3050,3050,3050,5
20230717,090500,11637705,3050,3045,3055,3030,3055
20230717,090400,2373575,3055,3050,3055,3050,383
20230717,090300,1205240,3055,3055,3055,3055,13
20230717,090200,1165525,3055,3055,3055,3055,0
20230717,090100,1165525,3055,3055,3055,3055,22
20230717,090000,1098315,3055,3060,3060,3055,359