stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,195900,495582570,4555,4555,4555,4555,2272
20230717,195800,495582570,4555,4555,4555,4555,0
20230717,195700,495582570,4555,4555,4555,4555,0
20230717,195600,495582570,4555,4555,4555,4555,0
20230717,195500,495582570,4555,4555,4555,4555,0
20230717,195400,495582570,4555,4555,4555,4555,0
20230717,195300,495582570,4555,4555,4555,4555,0
20230717,195200,495582570,4555,4555,4555,4555,0
20230717,195100,495582570,4555,4555,4555,4555,0
20230717,195000,495582570,4555,4555,4555,4555,0
20230717,194900,495582570,4555,4555,4555,4555,0
20230717,194800,495582570,4555,4555,4555,4555,0
20230717,194700,495582570,4555,4555,4555,4555,0
20230717,194600,495582570,4555,4555,4555,4555,0
20230717,194500,495582570,4555,4555,4555,4555,0
20230717,194400,495582570,4555,4555,4555,4555,0
20230717,194300,495582570,4555,4555,4555,4555,0
20230717,194200,495582570,4555,4555,4555,4555,0
20230717,194100,495582570,4555,4555,4555,4555,0
20230717,194000,495582570,4555,4555,4555,4555,0
20230717,193900,495582570,4555,4555,4555,4555,0
20230717,193800,495582570,4555,4555,4555,4555,0
20230717,193700,495582570,4555,4555,4555,4555,0
20230717,193600,495582570,4555,4555,4555,4555,0
20230717,193500,495582570,4555,4555,4555,4555,0
20230717,193400,495582570,4555,4555,4555,4555,0
20230717,193300,495582570,4555,4555,4555,4555,0
20230717,193200,495582570,4555,4555,4555,4555,0
20230717,193100,495582570,4555,4555,4555,4555,0
20230717,193000,495582570,4555,4555,4555,4555,0
20230717,192900,495582570,4555,4555,4555,4555,2272
20230717,192800,495582570,4555,4555,4555,4555,0
20230717,192700,495582570,4555,4555,4555,4555,0
20230717,192600,495582570,4555,4555,4555,4555,0
20230717,192500,495582570,4555,4555,4555,4555,0
20230717,192400,495582570,4555,4555,4555,4555,0
20230717,192300,495582570,4555,4555,4555,4555,0
20230717,192200,495582570,4555,4555,4555,4555,0
20230717,192100,495582570,4555,4555,4555,4555,0
20230717,192000,495582570,4555,4555,4555,4555,0
20230717,191900,495582570,4555,4555,4555,4555,0
20230717,191800,495582570,4555,4555,4555,4555,0
20230717,191700,495582570,4555,4555,4555,4555,0
20230717,191600,495582570,4555,4555,4555,4555,0
20230717,191500,495582570,4555,4555,4555,4555,0
20230717,191400,495582570,4555,4555,4555,4555,0
20230717,191300,495582570,4555,4555,4555,4555,0
20230717,191200,495582570,4555,4555,4555,4555,0
20230717,191100,495582570,4555,4555,4555,4555,0
20230717,191000,495582570,4555,4555,4555,4555,0
20230717,190900,495582570,4555,4555,4555,4555,0
20230717,190800,495582570,4555,4555,4555,4555,0
20230717,190700,495582570,4555,4555,4555,4555,0
20230717,190600,495582570,4555,4555,4555,4555,0
20230717,190500,495582570,4555,4555,4555,4555,0
20230717,190400,495582570,4555,4555,4555,4555,0
20230717,190300,495582570,4555,4555,4555,4555,0
20230717,190200,495582570,4555,4555,4555,4555,0
20230717,190100,495582570,4555,4555,4555,4555,0
20230717,190000,495582570,4555,4555,4555,4555,0
20230717,185900,495582570,4555,4555,4555,4555,2272
20230717,185800,495582570,4555,4555,4555,4555,0
20230717,185700,495582570,4555,4555,4555,4555,0
20230717,185600,495582570,4555,4555,4555,4555,0
20230717,185500,495582570,4555,4555,4555,4555,0
20230717,185400,495582570,4555,4555,4555,4555,0
20230717,185300,495582570,4555,4555,4555,4555,0
20230717,185200,495582570,4555,4555,4555,4555,0
20230717,185100,495582570,4555,4555,4555,4555,0
20230717,185000,495582570,4555,4555,4555,4555,0
20230717,184900,495582570,4555,4555,4555,4555,0
20230717,184800,495582570,4555,4555,4555,4555,0
20230717,184700,495582570,4555,4555,4555,4555,0
20230717,184600,495582570,4555,4555,4555,4555,0
20230717,184500,495582570,4555,4555,4555,4555,0
20230717,184400,495582570,4555,4555,4555,4555,0
20230717,184300,495582570,4555,4555,4555,4555,0
20230717,184200,495582570,4555,4555,4555,4555,0
20230717,184100,495582570,4555,4555,4555,4555,0
20230717,184000,495582570,4555,4555,4555,4555,0
20230717,183900,495582570,4555,4555,4555,4555,0
20230717,183800,495582570,4555,4555,4555,4555,0
20230717,183700,495582570,4555,4555,4555,4555,0
20230717,183600,495582570,4555,4555,4555,4555,0
20230717,183500,495582570,4555,4555,4555,4555,0
20230717,183400,495582570,4555,4555,4555,4555,0
20230717,183300,495582570,4555,4555,4555,4555,0
20230717,183200,495582570,4555,4555,4555,4555,0
20230717,183100,495582570,4555,4555,4555,4555,0
20230717,183000,495582570,4555,4555,4555,4555,0
20230717,182900,495582570,4555,4555,4555,4555,2272
20230717,182800,495582570,4555,4555,4555,4555,0
20230717,182700,495582570,4555,4555,4555,4555,0
20230717,182600,495582570,4555,4555,4555,4555,0
20230717,182500,495582570,4555,4555,4555,4555,0
20230717,182400,495582570,4555,4555,4555,4555,0
20230717,182300,495582570,4555,4555,4555,4555,0
20230717,182200,495582570,4555,4555,4555,4555,0
20230717,182100,495582570,4555,4555,4555,4555,0
20230717,182000,495582570,4555,4555,4555,4555,0
20230717,181900,495582570,4555,4555,4555,4555,0
20230717,181800,495582570,4555,4555,4555,4555,0
20230717,181700,495582570,4555,4555,4555,4555,0
20230717,181600,495582570,4555,4555,4555,4555,0
20230717,181500,495582570,4555,4555,4555,4555,0
20230717,181400,495582570,4555,4555,4555,4555,0
20230717,181300,495582570,4555,4555,4555,4555,0
20230717,181200,495582570,4555,4555,4555,4555,0
20230717,181100,495582570,4555,4555,4555,4555,0
20230717,181000,495582570,4555,4555,4555,4555,0
20230717,180900,495582570,4555,4555,4555,4555,0
20230717,180800,495582570,4555,4555,4555,4555,0
20230717,180700,495582570,4555,4555,4555,4555,0
20230717,180600,495582570,4555,4555,4555,4555,0
20230717,180500,495582570,4555,4555,4555,4555,0
20230717,180400,495582570,4555,4555,4555,4555,0
20230717,180300,495582570,4555,4555,4555,4555,0
20230717,180200,495582570,4555,4555,4555,4555,0
20230717,180100,495582570,4555,4555,4555,4555,0
20230717,180000,495582570,4555,4555,4555,4555,0
20230717,175900,495582570,4555,4555,4555,4555,2272
20230717,175800,495582570,4555,4555,4555,4555,0
20230717,175700,495582570,4555,4555,4555,4555,0
20230717,175600,495582570,4555,4555,4555,4555,0
20230717,175500,495582570,4555,4555,4555,4555,0
20230717,175400,495582570,4555,4555,4555,4555,0
20230717,175300,495582570,4555,4555,4555,4555,0
20230717,175200,495582570,4555,4555,4555,4555,0
20230717,175100,495582570,4555,4555,4555,4555,0
20230717,175000,495582570,4555,4555,4555,4555,0
20230717,174900,495582570,4555,4555,4555,4555,0
20230717,174800,495582570,4555,4555,4555,4555,0
20230717,174700,495582570,4555,4555,4555,4555,0
20230717,174600,495582570,4555,4555,4555,4555,0
20230717,174500,495582570,4555,4555,4555,4555,0
20230717,174400,495582570,4555,4555,4555,4555,0
20230717,174300,495582570,4555,4555,4555,4555,0
20230717,174200,495582570,4555,4555,4555,4555,0
20230717,174100,495582570,4555,4555,4555,4555,0
20230717,174000,495582570,4555,4555,4555,4555,0
20230717,173900,495582570,4555,4555,4555,4555,0
20230717,173800,495582570,4555,4555,4555,4555,0
20230717,173700,495582570,4555,4555,4555,4555,0
20230717,173600,495582570,4555,4555,4555,4555,0
20230717,173500,495582570,4555,4555,4555,4555,0
20230717,173400,495582570,4555,4555,4555,4555,0
20230717,173300,495582570,4555,4555,4555,4555,0
20230717,173200,495582570,4555,4555,4555,4555,0
20230717,173100,495582570,4555,4555,4555,4555,0
20230717,173000,495582570,4555,4555,4555,4555,0
20230717,172900,495582570,4555,4555,4555,4555,2272
20230717,172800,495582570,4555,4555,4555,4555,0
20230717,172700,495582570,4555,4555,4555,4555,0
20230717,172600,495582570,4555,4555,4555,4555,0
20230717,172500,495582570,4555,4555,4555,4555,0
20230717,172400,495582570,4555,4555,4555,4555,0
20230717,172300,495582570,4555,4555,4555,4555,0
20230717,172200,495582570,4555,4555,4555,4555,0
20230717,172100,495582570,4555,4555,4555,4555,0
20230717,172000,495582570,4555,4555,4555,4555,0
20230717,171900,495582570,4555,4555,4555,4555,0
20230717,171800,495582570,4555,4555,4555,4555,0
20230717,171700,495582570,4555,4555,4555,4555,0
20230717,171600,495582570,4555,4555,4555,4555,0
20230717,171500,495582570,4555,4555,4555,4555,0
20230717,171400,495582570,4555,4555,4555,4555,0
20230717,171300,495582570,4555,4555,4555,4555,0
20230717,171200,495582570,4555,4555,4555,4555,0
20230717,171100,495582570,4555,4555,4555,4555,0
20230717,171000,495582570,4555,4555,4555,4555,0
20230717,170900,495582570,4555,4555,4555,4555,0
20230717,170800,495582570,4555,4555,4555,4555,0
20230717,170700,495582570,4555,4555,4555,4555,0
20230717,170600,495582570,4555,4555,4555,4555,0
20230717,170500,495582570,4555,4555,4555,4555,0
20230717,170400,495582570,4555,4555,4555,4555,0
20230717,170300,495582570,4555,4555,4555,4555,0
20230717,170200,495582570,4555,4555,4555,4555,0
20230717,170100,495582570,4555,4555,4555,4555,0
20230717,170000,495582570,4555,4555,4555,4555,0
20230717,165900,495582570,4555,4555,4555,4555,2272
20230717,165800,495582570,4555,4555,4555,4555,0
20230717,165700,495582570,4555,4555,4555,4555,0
20230717,165600,495582570,4555,4555,4555,4555,0
20230717,165500,495582570,4555,4555,4555,4555,0
20230717,165400,495582570,4555,4555,4555,4555,0
20230717,165300,495582570,4555,4555,4555,4555,0
20230717,165200,495582570,4555,4555,4555,4555,0
20230717,165100,495582570,4555,4555,4555,4555,0
20230717,165000,495582570,4555,4555,4555,4555,0
20230717,164900,495582570,4555,4555,4555,4555,0
20230717,164800,495582570,4555,4555,4555,4555,0
20230717,164700,495582570,4555,4555,4555,4555,0
20230717,164600,495582570,4555,4555,4555,4555,0
20230717,164500,495582570,4555,4555,4555,4555,0
20230717,164400,495582570,4555,4555,4555,4555,0
20230717,164300,495582570,4555,4555,4555,4555,0
20230717,164200,495582570,4555,4555,4555,4555,0
20230717,164100,495582570,4555,4555,4555,4555,0
20230717,164000,495582570,4555,4555,4555,4555,0
20230717,163900,495582570,4555,4555,4555,4555,0
20230717,163800,495582570,4555,4555,4555,4555,0
20230717,163700,495582570,4555,4555,4555,4555,0
20230717,163600,495582570,4555,4555,4555,4555,0
20230717,163500,495582570,4555,4555,4555,4555,0
20230717,163400,495582570,4555,4555,4555,4555,0
20230717,163300,495582570,4555,4555,4555,4555,0
20230717,163200,495582570,4555,4555,4555,4555,0
20230717,163100,495582570,4555,4555,4555,4555,0
20230717,163000,495582570,4555,4555,4555,4555,0
20230717,162900,495582570,4555,4555,4555,4555,2272
20230717,162800,495582570,4555,4555,4555,4555,0
20230717,162700,495582570,4555,4555,4555,4555,0
20230717,162600,495582570,4555,4555,4555,4555,0
20230717,162500,495582570,4555,4555,4555,4555,0
20230717,162400,495582570,4555,4555,4555,4555,0
20230717,162300,495582570,4555,4555,4555,4555,0
20230717,162200,495582570,4555,4555,4555,4555,0
20230717,162100,495582570,4555,4555,4555,4555,0
20230717,162000,495582570,4555,4555,4555,4555,0
20230717,161900,495582570,4555,4555,4555,4555,0
20230717,161800,495582570,4555,4555,4555,4555,0
20230717,161700,495582570,4555,4555,4555,4555,0
20230717,161600,495582570,4555,4555,4555,4555,0
20230717,161500,495582570,4555,4555,4555,4555,0
20230717,161400,495582570,4555,4555,4555,4555,0
20230717,161300,495582570,4555,4555,4555,4555,0
20230717,161200,495582570,4555,4555,4555,4555,0
20230717,161100,495582570,4555,4555,4555,4555,0
20230717,161000,495582570,4555,4555,4555,4555,0
20230717,160900,495582570,4555,4555,4555,4555,0
20230717,160800,495582570,4555,4555,4555,4555,0
20230717,160700,495582570,4555,4555,4555,4555,0
20230717,160600,495582570,4555,4555,4555,4555,0
20230717,160500,495582570,4555,4555,4555,4555,0
20230717,160400,495582570,4555,4555,4555,4555,0
20230717,160300,495582570,4555,4555,4555,4555,0
20230717,160200,495582570,4555,4555,4555,4555,0
20230717,160100,495582570,4555,4555,4555,4555,0
20230717,160000,495582570,4555,4555,4555,4555,0
20230717,155900,495582570,4555,4555,4555,4555,2272
20230717,155800,495582570,4555,4555,4555,4555,0
20230717,155700,495582570,4555,4555,4555,4555,0
20230717,155600,495582570,4555,4555,4555,4555,0
20230717,155500,495582570,4555,4555,4555,4555,0
20230717,155400,495582570,4555,4555,4555,4555,0
20230717,155300,495582570,4555,4555,4555,4555,0
20230717,155200,495582570,4555,4555,4555,4555,0
20230717,155100,495582570,4555,4555,4555,4555,0
20230717,155000,495582570,4555,4555,4555,4555,0
20230717,154900,495582570,4555,4555,4555,4555,0
20230717,154800,495582570,4555,4555,4555,4555,0
20230717,154700,495582570,4555,4555,4555,4555,0
20230717,154600,495582570,4555,4555,4555,4555,0
20230717,154500,495582570,4555,4555,4555,4555,0
20230717,154400,495582570,4555,4555,4555,4555,0
20230717,154300,495582570,4555,4555,4555,4555,0
20230717,154200,495582570,4555,4555,4555,4555,0
20230717,154100,495582570,4555,4555,4555,4555,0
20230717,154000,495582570,4555,4555,4555,4555,0
20230717,153900,495582570,4555,4555,4555,4555,0
20230717,153800,495582570,4555,4555,4555,4555,0
20230717,153700,495582570,4555,4555,4555,4555,0
20230717,153600,495582570,4555,4555,4555,4555,0
20230717,153500,495582570,4555,4555,4555,4555,0
20230717,153400,495582570,4555,4555,4555,4555,0
20230717,153300,495582570,4555,4555,4555,4555,0
20230717,153200,495582570,4555,4555,4555,4555,0
20230717,153100,495582570,4555,4555,4555,4555,0
20230717,153000,495582570,4555,4555,4555,4555,2272
20230717,152900,485233610,4560,4560,4560,4560,0
20230717,152800,485233610,4560,4560,4560,4560,0
20230717,152700,485233610,4560,4560,4560,4560,0
20230717,152600,485233610,4560,4560,4560,4560,0
20230717,152500,485233610,4560,4560,4560,4560,0
20230717,152400,485233610,4560,4560,4560,4560,0
20230717,152300,485233610,4560,4560,4560,4560,0
20230717,152200,485233610,4560,4560,4560,4560,0
20230717,152100,485233610,4560,4560,4560,4560,0
20230717,152000,485233610,4560,4560,4560,4560,0
20230717,151900,485233610,4560,4550,4560,4550,366
20230717,151800,483567735,4550,4560,4560,4550,144
20230717,151700,482911865,4550,4560,4560,4550,161
20230717,151600,482178795,4555,4555,4555,4555,50
20230717,151500,481951045,4550,4550,4550,4550,0
20230717,151400,481951045,4550,4555,4560,4550,67
20230717,151300,481646130,4560,4550,4560,4550,142
20230717,151200,480998640,4550,4550,4550,4550,5
20230717,151100,480975890,4560,4560,4560,4560,0
20230717,151000,480975890,4560,4560,4560,4560,100
20230717,150900,480519890,4560,4560,4560,4560,0
20230717,150800,480519890,4560,4560,4560,4560,31
20230717,150700,480378530,4560,4560,4560,4560,156
20230717,150600,479667170,4535,4540,4540,4535,1078
20230717,150500,474775860,4540,4540,4540,4540,1584
20230717,150400,467584500,4540,4545,4550,4540,1023
20230717,150300,462933145,4545,4540,4545,4540,2760
20230717,150200,450401995,4540,4550,4550,4540,945
20230717,150100,446109765,4550,4550,4550,4550,90
20230717,150000,445700265,4550,4550,4550,4550,0
20230717,145900,445700265,4550,4555,4555,4550,390
20230717,145800,443924640,4555,4560,4560,4555,84
20230717,145700,443541615,4560,4560,4560,4560,10
20230717,145600,443496015,4570,4570,4570,4570,0
20230717,145500,443496015,4570,4560,4570,4560,276
20230717,145400,442236795,4570,4570,4570,4570,21
20230717,145300,442140825,4570,4570,4570,4570,200
20230717,145200,441226825,4560,4560,4560,4560,159
20230717,145100,440501785,4560,4565,4565,4560,511
20230717,145000,438169175,4565,4565,4565,4565,3
20230717,144900,438155480,4565,4570,4570,4565,97
20230717,144800,437712305,4570,4570,4570,4570,0
20230717,144700,437712305,4570,4570,4570,4570,243
20230717,144600,436601795,4565,4565,4565,4565,168
20230717,144500,435834875,4565,4570,4575,4565,107
20230717,144400,435345555,4560,4560,4560,4560,0
20230717,144300,435345555,4560,4560,4560,4560,322
20230717,144200,433877235,4555,4555,4555,4555,0
20230717,144100,433877235,4555,4555,4555,4555,23
20230717,144000,433772470,4575,4575,4575,4575,74
20230717,143900,433433920,4580,4580,4580,4580,0
20230717,143800,433433920,4580,4580,4580,4580,0
20230717,143700,433433920,4580,4580,4580,4580,0
20230717,143600,433433920,4580,4580,4580,4580,0
20230717,143500,433433920,4580,4580,4580,4580,0
20230717,143400,433433920,4580,4580,4580,4580,74
20230717,143300,433095000,4580,4560,4580,4560,2
20230717,143200,433085860,4580,4580,4580,4580,0
20230717,143100,433085860,4580,4580,4580,4580,0
20230717,143000,433085860,4580,4580,4580,4580,0
20230717,142900,433085860,4580,4580,4580,4580,0
20230717,142800,433085860,4580,4580,4580,4580,20
20230717,142700,432994260,4555,4555,4555,4555,803
20230717,142600,429336595,4580,4580,4580,4580,0
20230717,142500,429336595,4580,4580,4580,4580,0
20230717,142400,429336595,4580,4580,4580,4580,3
20230717,142300,429322855,4580,4580,4580,4580,0
20230717,142200,429322855,4580,4580,4580,4580,0
20230717,142100,429322855,4580,4580,4580,4580,0
20230717,142000,429322855,4580,4580,4580,4580,0
20230717,141900,429322855,4580,4580,4580,4580,10
20230717,141800,429277055,4580,4580,4580,4580,0
20230717,141700,429277055,4580,4580,4580,4580,2
20230717,141600,429267895,4580,4580,4580,4580,1
20230717,141500,429263315,4555,4555,4555,4555,0
20230717,141400,429263315,4555,4555,4555,4555,467
20230717,141300,427136130,4545,4565,4565,4545,561
20230717,141200,424580205,4560,4560,4560,4560,0
20230717,141100,424580205,4560,4555,4560,4555,250
20230717,141000,423441205,4585,4570,4585,4555,39
20230717,140900,423263515,4570,4570,4570,4570,0
20230717,140800,423263515,4570,4585,4585,4570,405
20230717,140700,421412230,4570,4570,4570,4570,0
20230717,140600,421412230,4570,4570,4570,4570,0
20230717,140500,421412230,4570,4570,4570,4570,0
20230717,140400,421412230,4570,4570,4570,4570,0
20230717,140300,421412230,4570,4570,4570,4570,0
20230717,140200,421412230,4570,4570,4570,4570,0
20230717,140100,421412230,4570,4570,4570,4570,0
20230717,140000,421412230,4570,4570,4570,4570,0
20230717,135900,421412230,4570,4570,4570,4570,0
20230717,135800,421412230,4570,4570,4570,4570,0
20230717,135700,421412230,4570,4570,4570,4570,0
20230717,135600,421412230,4570,4570,4570,4570,5
20230717,135500,421389380,4575,4575,4575,4575,574
20230717,135400,418763330,4575,4575,4575,4575,10
20230717,135300,418717580,4570,4570,4570,4570,0
20230717,135200,418717580,4570,4570,4570,4570,69
20230717,135100,418402250,4570,4570,4570,4570,0
20230717,135000,418402250,4570,4570,4570,4570,40
20230717,134900,418219450,4545,4545,4545,4545,0
20230717,134800,418219450,4545,4560,4560,4545,383
20230717,134700,416475565,4570,4570,4570,4570,0
20230717,134600,416475565,4570,4570,4570,4570,48
20230717,134500,416256205,4570,4570,4570,4570,10
20230717,134400,416210505,4570,4570,4570,4570,866
20230717,134300,412252885,4570,4570,4570,4570,0
20230717,134200,412252885,4570,4570,4570,4570,0
20230717,134100,412252885,4570,4570,4570,4570,103
20230717,134000,411782175,4560,4560,4560,4560,50
20230717,133900,411554175,4560,4560,4560,4560,0
20230717,133800,411554175,4560,4560,4560,4560,890
20230717,133700,407495775,4570,4570,4570,4570,75
20230717,133600,407153025,4570,4570,4570,4570,1
20230717,133500,407148455,4570,4570,4570,4570,0
20230717,133400,407148455,4570,4570,4570,4570,75
20230717,133300,406805705,4570,4555,4570,4555,247
20230717,133200,405678255,4560,4570,4570,4560,378
20230717,133100,403954555,4560,4560,4560,4560,0
20230717,133000,403954555,4560,4560,4560,4560,0
20230717,132900,403954555,4560,4570,4570,4560,147
20230717,132800,403284055,4570,4570,4570,4570,51
20230717,132700,403050985,4575,4570,4575,4570,61
20230717,132600,402772210,4570,4570,4570,4570,0
20230717,132500,402772210,4570,4570,4570,4570,75
20230717,132400,402429460,4570,4570,4570,4570,0
20230717,132300,402429460,4570,4570,4570,4570,81
20230717,132200,402059290,4570,4570,4570,4570,60
20230717,132100,401785090,4570,4570,4570,4570,0
20230717,132000,401785090,4570,4570,4570,4570,0
20230717,131900,401785090,4570,4570,4570,4570,9
20230717,131800,401743960,4560,4560,4560,4560,0
20230717,131700,401743960,4560,4560,4560,4560,1
20230717,131600,401739400,4560,4560,4560,4560,52
20230717,131500,401502280,4560,4560,4560,4560,0
20230717,131400,401502280,4560,4560,4560,4560,0
20230717,131300,401502280,4560,4560,4560,4560,3
20230717,131200,401488600,4560,4560,4560,4560,0
20230717,131100,401488600,4560,4560,4560,4560,102
20230717,131000,401023480,4565,4575,4575,4565,245
20230717,130900,399904305,4575,4575,4575,4575,0
20230717,130800,399904305,4575,4575,4575,4575,3
20230717,130700,399890580,4570,4570,4570,4570,75
20230717,130600,399547830,4570,4570,4570,4570,239
20230717,130500,398455600,4575,4575,4575,4575,0
20230717,130400,398455600,4575,4575,4575,4575,0
20230717,130300,398455600,4575,4575,4575,4575,0
20230717,130200,398455600,4575,4575,4575,4575,1
20230717,130100,398451025,4575,4575,4575,4575,109
20230717,130000,397952350,4570,4570,4570,4570,17
20230717,125900,397874660,4570,4570,4570,4570,200
20230717,125800,396960660,4570,4570,4570,4570,21
20230717,125700,396864690,4570,4570,4570,4570,0
20230717,125600,396864690,4570,4570,4570,4570,0
20230717,125500,396864690,4570,4570,4570,4570,0
20230717,125400,396864690,4570,4570,4570,4570,0
20230717,125300,396864690,4570,4570,4570,4570,0
20230717,125200,396864690,4570,4570,4570,4570,75
20230717,125100,396521940,4570,4570,4570,4570,0
20230717,125000,396521940,4570,4570,4570,4570,159
20230717,124900,395795310,4575,4575,4575,4575,75
20230717,124800,395452185,4575,4575,4575,4575,0
20230717,124700,395452185,4575,4575,4575,4575,41
20230717,124600,395264610,4570,4570,4570,4570,82
20230717,124500,394889870,4570,4575,4575,4570,88
20230717,124400,394487360,4585,4585,4585,4585,0
20230717,124300,394487360,4585,4585,4585,4585,75
20230717,124200,394143485,4585,4585,4585,4585,54
20230717,124100,393895895,4585,4585,4585,4585,0
20230717,124000,393895895,4585,4585,4585,4585,355
20230717,123900,392268220,4585,4585,4585,4585,0
20230717,123800,392268220,4585,4595,4595,4585,437
20230717,123700,390264555,4595,4595,4595,4595,75
20230717,123600,389919930,4595,4595,4595,4595,23
20230717,123500,389814245,4590,4590,4590,4590,321
20230717,123400,388340855,4590,4590,4590,4590,0
20230717,123300,388340855,4590,4585,4590,4585,155
20230717,123200,387629430,4585,4585,4585,4585,0
20230717,123100,387629430,4585,4585,4585,4585,25
20230717,123000,387514805,4585,4585,4585,4585,100
20230717,122900,387056305,4590,4590,4590,4590,0
20230717,122800,387056305,4590,4590,4590,4585,101
20230717,122700,386592840,4590,4590,4590,4590,0
20230717,122600,386592840,4590,4590,4590,4590,25
20230717,122500,386478090,4590,4595,4595,4590,317
20230717,122400,385022560,4595,4595,4595,4595,0
20230717,122300,385022560,4595,4595,4595,4595,10
20230717,122200,384976610,4590,4590,4590,4590,46
20230717,122100,384765470,4590,4590,4590,4590,0
20230717,122000,384765470,4590,4590,4590,4590,0
20230717,121900,384765470,4590,4590,4590,4590,87
20230717,121800,384366140,4590,4590,4590,4590,30
20230717,121700,384228440,4590,4590,4590,4590,0
20230717,121600,384228440,4590,4590,4590,4590,309
20230717,121500,382810130,4590,4590,4590,4590,223
20230717,121400,381786560,4590,4590,4590,4590,0
20230717,121300,381786560,4590,4585,4590,4585,1302
20230717,121200,375815905,4585,4585,4585,4585,0
20230717,121100,375815905,4585,4585,4585,4585,0
20230717,121000,375815905,4585,4585,4585,4585,75
20230717,120900,375472030,4585,4585,4585,4585,0
20230717,120800,375472030,4585,4585,4585,4585,0
20230717,120700,375472030,4585,4585,4585,4585,75
20230717,120600,375128155,4585,4585,4585,4585,797
20230717,120500,371473910,4585,4585,4585,4585,0
20230717,120400,371473910,4585,4585,4585,4585,75
20230717,120300,371130035,4585,4585,4585,4585,0
20230717,120200,371130035,4585,4585,4585,4585,5
20230717,120100,371107110,4585,4585,4585,4585,75
20230717,120000,370763235,4585,4585,4585,4585,0
20230717,115900,370763235,4585,4585,4585,4585,0
20230717,115800,370763235,4585,4585,4585,4585,75
20230717,115700,370419360,4585,4585,4585,4585,0
20230717,115600,370419360,4585,4580,4585,4580,423
20230717,115500,368481880,4585,4585,4585,4585,76
20230717,115400,368133420,4585,4580,4585,4580,45
20230717,115300,367927310,4580,4580,4580,4580,1453
20230717,115200,361272570,4585,4585,4585,4585,275
20230717,115100,360011695,4585,4580,4585,4580,23
20230717,115000,359906330,4580,4580,4580,4580,99
20230717,114900,359452910,4580,4580,4580,4580,134
20230717,114800,358839190,4580,4570,4580,4545,1671
20230717,114700,351199100,4580,4580,4580,4580,200
20230717,114600,350283100,4580,4580,4580,4580,71
20230717,114500,349957920,4570,4570,4570,4565,367
20230717,114400,348280875,4570,4570,4570,4570,0
20230717,114300,348280875,4570,4570,4570,4570,26
20230717,114200,348162055,4570,4570,4570,4570,0
20230717,114100,348162055,4570,4570,4570,4570,0
20230717,114000,348162055,4570,4570,4570,4570,0
20230717,113900,348162055,4570,4570,4570,4570,0
20230717,113800,348162055,4570,4570,4570,4570,248
20230717,113700,347028695,4570,4570,4570,4570,22
20230717,113600,346928155,4570,4570,4570,4570,1
20230717,113500,346923585,4575,4575,4575,4575,0
20230717,113400,346923585,4575,4585,4585,4575,423
20230717,113300,344986190,4585,4585,4585,4580,200
20230717,113200,344069240,4595,4595,4595,4595,31
20230717,113100,343926795,4595,4580,4595,4580,107
20230717,113000,343435295,4580,4580,4580,4580,305
20230717,112900,342038395,4580,4575,4580,4575,174
20230717,112800,341242340,4570,4575,4575,4570,77
20230717,112700,340890070,4575,4575,4575,4575,0
20230717,112600,340890070,4575,4575,4575,4575,124
20230717,112500,340322770,4575,4575,4575,4575,80
20230717,112400,339956770,4575,4575,4575,4575,9
20230717,112300,339915595,4570,4570,4570,4570,0
20230717,112200,339915595,4570,4575,4575,4570,100
20230717,112100,339458220,4575,4575,4575,4575,0
20230717,112000,339458220,4575,4575,4575,4575,0
20230717,111900,339458220,4575,4575,4575,4575,75
20230717,111800,339115095,4575,4575,4575,4575,0
20230717,111700,339115095,4575,4575,4575,4575,0
20230717,111600,339115095,4575,4575,4575,4575,529
20230717,111500,336694920,4575,4575,4575,4575,0
20230717,111400,336694920,4575,4575,4575,4575,9
20230717,111300,336653745,4560,4560,4560,4560,277
20230717,111200,335390625,4555,4560,4560,4555,34
20230717,111100,335235590,4560,4565,4565,4560,255
20230717,111000,334072370,4560,4560,4560,4560,0
20230717,110900,334072370,4560,4560,4560,4560,0
20230717,110800,334072370,4560,4560,4560,4560,672
20230717,110700,331008050,4550,4560,4560,4550,283
20230717,110600,329719610,4560,4560,4560,4560,0
20230717,110500,329719610,4560,4560,4560,4560,2275
20230717,110400,319345610,4560,4560,4560,4560,75
20230717,110300,319003610,4560,4570,4570,4560,2278
20230717,110200,308604940,4575,4580,4580,4575,252
20230717,110100,307451395,4580,4580,4585,4580,81
20230717,110000,307080190,4585,4585,4585,4585,60
20230717,105900,306805090,4570,4570,4570,4570,1000
20230717,105800,302235090,4570,4570,4570,4570,0
20230717,105700,302235090,4570,4570,4570,4570,0
20230717,105600,302235090,4570,4570,4570,4570,0
20230717,105500,302235090,4570,4570,4570,4570,0
20230717,105400,302235090,4570,4570,4570,4570,0
20230717,105300,302235090,4570,4570,4570,4570,0
20230717,105200,302235090,4570,4585,4585,4570,325
20230717,105100,300748715,4585,4585,4585,4585,100
20230717,105000,300290215,4580,4580,4580,4580,0
20230717,104900,300290215,4580,4580,4580,4580,221
20230717,104800,299278035,4565,4570,4570,4565,300
20230717,104700,297907090,4575,4580,4580,4575,1076
20230717,104600,292983680,4585,4585,4585,4585,75
20230717,104500,292639805,4585,4585,4585,4585,3
20230717,104400,292626050,4595,4595,4595,4595,0
20230717,104300,292626050,4595,4595,4595,4595,639
20230717,104200,289689845,4595,4610,4615,4595,925
20230717,104100,285428825,4615,4615,4615,4615,103
20230717,104000,284953480,4620,4605,4620,4605,474
20230717,103900,282765885,4605,4610,4610,4605,254
20230717,103800,281595440,4615,4610,4615,4610,279
20230717,103700,280308200,4610,4600,4610,4585,2266
20230717,103600,269876040,4580,4575,4600,4575,1503
20230717,103500,262972740,4575,4575,4575,4575,44
20230717,103400,262771440,4575,4575,4575,4575,10
20230717,103300,262725690,4570,4590,4590,4570,549
20230717,103200,260208400,4590,4580,4590,4580,2369
20230717,103100,249353100,4580,4580,4580,4580,75
20230717,103000,249009600,4580,4570,4580,4570,1903
20230717,102900,240309755,4565,4565,4565,4565,0
20230717,102800,240309755,4565,4560,4565,4560,168
20230717,102700,239543075,4560,4560,4560,4560,452
20230717,102600,237481955,4565,4565,4565,4565,654
20230717,102500,234496445,4565,4565,4565,4565,0
20230717,102400,234496445,4565,4565,4565,4565,0
20230717,102300,234496445,4565,4565,4565,4565,29
20230717,102200,234364060,4565,4570,4570,4565,241
20230717,102100,233263520,4575,4575,4575,4575,0
20230717,102000,233263520,4575,4575,4575,4575,0
20230717,101900,233263520,4575,4575,4575,4575,75
20230717,101800,232920395,4575,4565,4575,4550,178
20230717,101700,232109675,4565,4575,4575,4565,175
20230717,101600,231310120,4575,4590,4590,4575,1442
20230717,101500,224704225,4590,4575,4590,4575,1718
20230717,101400,216825725,4585,4580,4585,4580,1203
20230717,101300,211313805,4575,4565,4575,4565,2100
20230717,101200,201713590,4550,4550,4550,4550,0
20230717,101100,201713590,4550,4550,4550,4550,0
20230717,101000,201713590,4550,4560,4565,4550,810
20230717,100900,198023460,4565,4565,4565,4565,3
20230717,100800,198009765,4560,4545,4560,4545,918
20230717,100700,193834630,4540,4540,4540,4540,75
20230717,100600,193494130,4540,4540,4540,4540,15
20230717,100500,193426030,4540,4540,4540,4540,0
20230717,100400,193426030,4540,4540,4550,4540,1773
20230717,100300,185368890,4540,4540,4540,4540,0
20230717,100200,185368890,4540,4540,4540,4540,782
20230717,100100,181818610,4535,4535,4535,4535,198
20230717,100000,180920680,4480,4510,4510,4480,105
20230717,095900,180449710,4510,4535,4535,4510,124
20230717,095800,179889870,4535,4510,4540,4510,1626
20230717,095700,172515535,4510,4510,4510,4510,0
20230717,095600,172515535,4510,4535,4535,4510,401
20230717,095500,170707000,4540,4540,4540,4540,1
20230717,095400,170702460,4535,4535,4535,4535,125
20230717,095300,170135585,4535,4520,4535,4520,2056
20230717,095200,160829280,4520,4495,4520,4495,370
20230717,095100,159159330,4525,4515,4525,4515,1722
20230717,095000,151376080,4515,4510,4515,4495,1668
20230717,094900,143850240,4515,4505,4515,4505,1302
20230717,094800,137981120,4505,4480,4505,4480,732
20230717,094700,134699735,4505,4505,4505,4505,417
20230717,094600,132821150,4505,4505,4505,4505,0
20230717,094500,132821150,4505,4500,4505,4500,127
20230717,094400,132249240,4500,4500,4500,4500,13
20230717,094300,132190740,4495,4495,4495,4495,0
20230717,094200,132190740,4495,4495,4495,4495,0
20230717,094100,132190740,4495,4495,4495,4495,0
20230717,094000,132190740,4495,4495,4495,4495,100
20230717,093900,131741240,4480,4500,4500,4480,794
20230717,093800,128184040,4500,4500,4500,4500,218
20230717,093700,127203040,4500,4500,4500,4500,0
20230717,093600,127203040,4500,4500,4500,4500,1
20230717,093500,127198540,4475,4475,4475,4475,2
20230717,093400,127189590,4505,4505,4505,4505,0
20230717,093300,127189590,4505,4505,4505,4505,0
20230717,093200,127189590,4505,4505,4505,4505,0
20230717,093100,127189590,4505,4505,4505,4505,4
20230717,093000,127171570,4505,4505,4510,4505,71
20230717,092900,126851665,4500,4500,4500,4500,1
20230717,092800,126847165,4470,4475,4515,4470,4933
20230717,092700,104692685,4445,4450,4450,4445,500
20230717,092600,102468080,4475,4475,4475,4475,0
20230717,092500,102468080,4475,4475,4475,4475,29
20230717,092400,102338305,4480,4480,4480,4480,5
20230717,092300,102315905,4450,4450,4450,4450,0
20230717,092200,102315905,4450,4450,4450,4450,1
20230717,092100,102311455,4480,4475,4480,4475,1309
20230717,092000,96452715,4480,4475,4480,4475,60
20230717,091900,96184175,4445,4445,4445,4445,0
20230717,091800,96184175,4445,4450,4480,4445,243
20230717,091700,95103090,4450,4450,4450,4450,164
20230717,091600,94373290,4490,4490,4490,4490,0
20230717,091500,94373290,4490,4450,4490,4450,276
20230717,091400,93137850,4445,4445,4445,4445,0
20230717,091300,93137850,4445,4445,4445,4445,0
20230717,091200,93137850,4445,4445,4445,4445,365
20230717,091100,91515425,4445,4445,4445,4445,117
20230717,091000,90995360,4440,4445,4445,4440,209
20230717,090900,90067355,4440,4455,4455,4440,811
20230717,090800,86461215,4455,4455,4455,4455,0
20230717,090700,86461215,4455,4455,4455,4455,0
20230717,090600,86461215,4455,4465,4485,4455,1188
20230717,090500,81159580,4485,4460,4485,4460,397
20230717,090400,79384020,4450,4475,4475,4450,6571
20230717,090300,50084335,4495,4490,4495,4490,77
20230717,090200,49738495,4475,4495,4495,4475,3623
20230717,090100,33521110,4510,4500,4510,4480,3429
20230717,090000,18114970,4505,4515,4515,4505,3106