stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,185200,30638853590,2700,2700,2700,2700,187898
20230717,185100,30638853590,2700,2700,2700,2700,0
20230717,185000,30638853590,2700,2700,2700,2700,0
20230717,184900,30638853590,2700,2700,2700,2700,0
20230717,184800,30638853590,2700,2700,2700,2700,0
20230717,184700,30638853590,2700,2700,2700,2700,0
20230717,184600,30638853590,2700,2700,2700,2700,0
20230717,184500,30638853590,2700,2700,2700,2700,0
20230717,184400,30638853590,2700,2700,2700,2700,0
20230717,184300,30638853590,2700,2700,2700,2700,0
20230717,184200,30638853590,2700,2700,2700,2700,0
20230717,184100,30638853590,2700,2700,2700,2700,0
20230717,184000,30638853590,2700,2700,2700,2700,0
20230717,183900,30638853590,2700,2700,2700,2700,0
20230717,183800,30638853590,2700,2700,2700,2700,0
20230717,183700,30638853590,2700,2700,2700,2700,0
20230717,183600,30638853590,2700,2700,2700,2700,0
20230717,183500,30638853590,2700,2700,2700,2700,0
20230717,183400,30638853590,2700,2700,2700,2700,0
20230717,183300,30638853590,2700,2700,2700,2700,0
20230717,183200,30638853590,2700,2700,2700,2700,0
20230717,183100,30638853590,2700,2700,2700,2700,0
20230717,183000,30638853590,2700,2700,2700,2700,0
20230717,182900,30638853590,2700,2700,2700,2700,0
20230717,182800,30638853590,2700,2700,2700,2700,0
20230717,182700,30638853590,2700,2700,2700,2700,0
20230717,182600,30638853590,2700,2700,2700,2700,0
20230717,182500,30638853590,2700,2700,2700,2700,0
20230717,182400,30638853590,2700,2700,2700,2700,0
20230717,182300,30638853590,2700,2700,2700,2700,0
20230717,182200,30638853590,2700,2700,2700,2700,187898
20230717,182100,30638853590,2700,2700,2700,2700,0
20230717,182000,30638853590,2700,2700,2700,2700,0
20230717,181900,30638853590,2700,2700,2700,2700,0
20230717,181800,30638853590,2700,2700,2700,2700,0
20230717,181700,30638853590,2700,2700,2700,2700,0
20230717,181600,30638853590,2700,2700,2700,2700,0
20230717,181500,30638853590,2700,2700,2700,2700,0
20230717,181400,30638853590,2700,2700,2700,2700,0
20230717,181300,30638853590,2700,2700,2700,2700,0
20230717,181200,30638853590,2700,2700,2700,2700,0
20230717,181100,30638853590,2700,2700,2700,2700,0
20230717,181000,30638853590,2700,2700,2700,2700,0
20230717,180900,30638853590,2700,2700,2700,2700,0
20230717,180800,30638853590,2700,2700,2700,2700,0
20230717,180700,30638853590,2700,2700,2700,2700,0
20230717,180600,30638853590,2700,2700,2700,2700,0
20230717,180500,30638853590,2700,2700,2700,2700,0
20230717,180400,30638853590,2700,2700,2700,2700,0
20230717,180300,30638853590,2700,2700,2700,2700,0
20230717,180200,30638853590,2700,2700,2700,2700,0
20230717,180100,30638853590,2700,2700,2700,2700,0
20230717,180000,30638853590,2700,2700,2700,2700,0
20230717,175900,30638853590,2700,2700,2700,2700,0
20230717,175800,30638853590,2700,2700,2700,2700,0
20230717,175700,30638853590,2700,2700,2700,2700,0
20230717,175600,30638853590,2700,2700,2700,2700,0
20230717,175500,30638853590,2700,2700,2700,2700,0
20230717,175400,30638853590,2700,2700,2700,2700,0
20230717,175300,30638853590,2700,2700,2700,2700,0
20230717,175200,30638853590,2700,2700,2700,2700,187898
20230717,175100,30638853590,2700,2700,2700,2700,0
20230717,175000,30638853590,2700,2700,2700,2700,0
20230717,174900,30638853590,2700,2700,2700,2700,0
20230717,174800,30638853590,2700,2700,2700,2700,0
20230717,174700,30638853590,2700,2700,2700,2700,0
20230717,174600,30638853590,2700,2700,2700,2700,0
20230717,174500,30638853590,2700,2700,2700,2700,0
20230717,174400,30638853590,2700,2700,2700,2700,0
20230717,174300,30638853590,2700,2700,2700,2700,0
20230717,174200,30638853590,2700,2700,2700,2700,0
20230717,174100,30638853590,2700,2700,2700,2700,0
20230717,174000,30638853590,2700,2700,2700,2700,0
20230717,173900,30638853590,2700,2700,2700,2700,0
20230717,173800,30638853590,2700,2700,2700,2700,0
20230717,173700,30638853590,2700,2700,2700,2700,0
20230717,173600,30638853590,2700,2700,2700,2700,0
20230717,173500,30638853590,2700,2700,2700,2700,0
20230717,173400,30638853590,2700,2700,2700,2700,0
20230717,173300,30638853590,2700,2700,2700,2700,0
20230717,173200,30638853590,2700,2700,2700,2700,0
20230717,173100,30638853590,2700,2700,2700,2700,0
20230717,173000,30638853590,2700,2700,2700,2700,0
20230717,172900,30638853590,2700,2700,2700,2700,0
20230717,172800,30638853590,2700,2700,2700,2700,0
20230717,172700,30638853590,2700,2700,2700,2700,0
20230717,172600,30638853590,2700,2700,2700,2700,0
20230717,172500,30638853590,2700,2700,2700,2700,0
20230717,172400,30638853590,2700,2700,2700,2700,0
20230717,172300,30638853590,2700,2700,2700,2700,0
20230717,172200,30638853590,2700,2700,2700,2700,187898
20230717,172100,30638853590,2700,2700,2700,2700,0
20230717,172000,30638853590,2700,2700,2700,2700,0
20230717,171900,30638853590,2700,2700,2700,2700,0
20230717,171800,30638853590,2700,2700,2700,2700,0
20230717,171700,30638853590,2700,2700,2700,2700,0
20230717,171600,30638853590,2700,2700,2700,2700,0
20230717,171500,30638853590,2700,2700,2700,2700,0
20230717,171400,30638853590,2700,2700,2700,2700,0
20230717,171300,30638853590,2700,2700,2700,2700,0
20230717,171200,30638853590,2700,2700,2700,2700,0
20230717,171100,30638853590,2700,2700,2700,2700,0
20230717,171000,30638853590,2700,2700,2700,2700,0
20230717,170900,30638853590,2700,2700,2700,2700,0
20230717,170800,30638853590,2700,2700,2700,2700,0
20230717,170700,30638853590,2700,2700,2700,2700,0
20230717,170600,30638853590,2700,2700,2700,2700,0
20230717,170500,30638853590,2700,2700,2700,2700,0
20230717,170400,30638853590,2700,2700,2700,2700,0
20230717,170300,30638853590,2700,2700,2700,2700,0
20230717,170200,30638853590,2700,2700,2700,2700,0
20230717,170100,30638853590,2700,2700,2700,2700,0
20230717,170000,30638853590,2700,2700,2700,2700,0
20230717,165900,30638853590,2700,2700,2700,2700,0
20230717,165800,30638853590,2700,2700,2700,2700,0
20230717,165700,30638853590,2700,2700,2700,2700,0
20230717,165600,30638853590,2700,2700,2700,2700,0
20230717,165500,30638853590,2700,2700,2700,2700,0
20230717,165400,30638853590,2700,2700,2700,2700,0
20230717,165300,30638853590,2700,2700,2700,2700,0
20230717,165200,30638853590,2700,2700,2700,2700,187898
20230717,165100,30638853590,2700,2700,2700,2700,0
20230717,165000,30638853590,2700,2700,2700,2700,0
20230717,164900,30638853590,2700,2700,2700,2700,0
20230717,164800,30638853590,2700,2700,2700,2700,0
20230717,164700,30638853590,2700,2700,2700,2700,0
20230717,164600,30638853590,2700,2700,2700,2700,0
20230717,164500,30638853590,2700,2700,2700,2700,0
20230717,164400,30638853590,2700,2700,2700,2700,0
20230717,164300,30638853590,2700,2700,2700,2700,0
20230717,164200,30638853590,2700,2700,2700,2700,0
20230717,164100,30638853590,2700,2700,2700,2700,0
20230717,164000,30638853590,2700,2700,2700,2700,0
20230717,163900,30638853590,2700,2700,2700,2700,0
20230717,163800,30638853590,2700,2700,2700,2700,0
20230717,163700,30638853590,2700,2700,2700,2700,0
20230717,163600,30638853590,2700,2700,2700,2700,0
20230717,163500,30638853590,2700,2700,2700,2700,0
20230717,163400,30638853590,2700,2700,2700,2700,0
20230717,163300,30638853590,2700,2700,2700,2700,0
20230717,163200,30638853590,2700,2700,2700,2700,0
20230717,163100,30638853590,2700,2700,2700,2700,0
20230717,163000,30638853590,2700,2700,2700,2700,0
20230717,162900,30638853590,2700,2700,2700,2700,0
20230717,162800,30638853590,2700,2700,2700,2700,0
20230717,162700,30638853590,2700,2700,2700,2700,0
20230717,162600,30638853590,2700,2700,2700,2700,0
20230717,162500,30638853590,2700,2700,2700,2700,0
20230717,162400,30638853590,2700,2700,2700,2700,0
20230717,162300,30638853590,2700,2700,2700,2700,0
20230717,162200,30638853590,2700,2700,2700,2700,187898
20230717,162100,30638853590,2700,2700,2700,2700,0
20230717,162000,30638853590,2700,2700,2700,2700,0
20230717,161900,30638853590,2700,2700,2700,2700,0
20230717,161800,30638853590,2700,2700,2700,2700,0
20230717,161700,30638853590,2700,2700,2700,2700,0
20230717,161600,30638853590,2700,2700,2700,2700,0
20230717,161500,30638853590,2700,2700,2700,2700,0
20230717,161400,30638853590,2700,2700,2700,2700,0
20230717,161300,30638853590,2700,2700,2700,2700,0
20230717,161200,30638853590,2700,2700,2700,2700,0
20230717,161100,30638853590,2700,2700,2700,2700,0
20230717,161000,30638853590,2700,2700,2700,2700,0
20230717,160900,30638853590,2700,2700,2700,2700,0
20230717,160800,30638853590,2700,2700,2700,2700,0
20230717,160700,30638853590,2700,2700,2700,2700,0
20230717,160600,30638853590,2700,2700,2700,2700,0
20230717,160500,30638853590,2700,2700,2700,2700,0
20230717,160400,30638853590,2700,2700,2700,2700,0
20230717,160300,30638853590,2700,2700,2700,2700,0
20230717,160200,30638853590,2700,2700,2700,2700,0
20230717,160100,30638853590,2700,2700,2700,2700,0
20230717,160000,30638853590,2700,2700,2700,2700,0
20230717,155900,30638853590,2700,2700,2700,2700,0
20230717,155800,30638853590,2700,2700,2700,2700,0
20230717,155700,30638853590,2700,2700,2700,2700,0
20230717,155600,30638853590,2700,2700,2700,2700,0
20230717,155500,30638853590,2700,2700,2700,2700,0
20230717,155400,30638853590,2700,2700,2700,2700,0
20230717,155300,30638853590,2700,2700,2700,2700,0
20230717,155200,30638853590,2700,2700,2700,2700,187898
20230717,155100,30638853590,2700,2700,2700,2700,0
20230717,155000,30638853590,2700,2700,2700,2700,0
20230717,154900,30638853590,2700,2700,2700,2700,0
20230717,154800,30638853590,2700,2700,2700,2700,0
20230717,154700,30638853590,2700,2700,2700,2700,0
20230717,154600,30638853590,2700,2700,2700,2700,0
20230717,154500,30638853590,2700,2700,2700,2700,0
20230717,154400,30638853590,2700,2700,2700,2700,0
20230717,154300,30638853590,2700,2700,2700,2700,0
20230717,154200,30638853590,2700,2700,2700,2700,0
20230717,154100,30638853590,2700,2700,2700,2700,0
20230717,154000,30638853590,2700,2700,2700,2700,0
20230717,153900,30638853590,2700,2700,2700,2700,0
20230717,153800,30638853590,2700,2700,2700,2700,0
20230717,153700,30638853590,2700,2700,2700,2700,0
20230717,153600,30638853590,2700,2700,2700,2700,0
20230717,153500,30638853590,2700,2700,2700,2700,0
20230717,153400,30638853590,2700,2700,2700,2700,0
20230717,153300,30638853590,2700,2700,2700,2700,0
20230717,153200,30638853590,2700,2700,2700,2700,0
20230717,153100,30638853590,2700,2700,2700,2700,0
20230717,153000,30638853590,2700,2700,2700,2700,187898
20230717,152900,30131528990,2700,2700,2700,2700,0
20230717,152800,30131528990,2700,2700,2700,2700,0
20230717,152700,30131528990,2700,2700,2700,2700,0
20230717,152600,30131528990,2700,2700,2700,2700,0
20230717,152500,30131528990,2700,2700,2700,2700,0
20230717,152400,30131528990,2700,2700,2700,2700,0
20230717,152300,30131528990,2700,2700,2700,2700,0
20230717,152200,30131528990,2700,2700,2700,2700,0
20230717,152100,30131528990,2700,2700,2700,2700,0
20230717,152000,30131528990,2700,2700,2700,2700,0
20230717,151900,30131528990,2700,2705,2710,2700,62107
20230717,151800,29963589495,2705,2700,2705,2695,44737
20230717,151700,29842799105,2695,2695,2700,2695,14123
20230717,151600,29804708785,2700,2690,2700,2685,38409
20230717,151500,29701320235,2685,2685,2690,2685,29119
20230717,151400,29623086250,2690,2685,2690,2685,15486
20230717,151300,29581483905,2690,2690,2695,2685,30492
20230717,151200,29499500700,2690,2690,2695,2690,14951
20230717,151100,29459272490,2695,2690,2695,2690,10823
20230717,151000,29430131700,2690,2695,2700,2690,8415
20230717,150900,29407453895,2695,2695,2695,2690,9317
20230717,150800,29382350790,2690,2695,2695,2690,5116
20230717,150700,29368566505,2695,2690,2695,2690,7471
20230717,150600,29348441875,2695,2695,2700,2690,50327
20230717,150500,29212991750,2695,2695,2695,2690,5975
20230717,150400,29196901645,2695,2690,2695,2690,2116
20230717,150300,29191207485,2695,2695,2695,2690,16759
20230717,150200,29146060240,2695,2695,2695,2690,3050
20230717,150100,29137853840,2695,2685,2695,2685,15524
20230717,150000,29096092280,2685,2690,2690,2685,14042
20230717,145900,29058322630,2685,2685,2690,2685,4286
20230717,145800,29046812195,2685,2690,2690,2680,28125
20230717,145700,28971323480,2685,2690,2690,2685,10866
20230717,145600,28942133015,2695,2685,2695,2680,29903
20230717,145500,28861802520,2680,2685,2690,2680,17773
20230717,145400,28814092050,2690,2680,2690,2680,17039
20230717,145300,28768343020,2680,2690,2690,2680,22146
20230717,145200,28708938130,2690,2690,2690,2685,24803
20230717,145100,28642342055,2685,2690,2690,2685,32150
20230717,145000,28555999615,2690,2695,2695,2685,9995
20230717,144900,28529111580,2695,2690,2695,2685,21969
20230717,144800,28470032825,2690,2695,2695,2690,44070
20230717,144700,28351480430,2690,2695,2695,2690,10611
20230717,144600,28322909860,2690,2695,2695,2690,7833
20230717,144500,28301826055,2695,2695,2695,2690,13738
20230717,144400,28264850550,2695,2695,2700,2690,6794
20230717,144300,28246548775,2695,2695,2700,2690,26329
20230717,144200,28175597440,2695,2700,2700,2695,2984
20230717,144100,28167554970,2700,2700,2700,2695,5110
20230717,144000,28153780975,2700,2700,2705,2695,24508
20230717,143900,28087613565,2700,2700,2705,2700,1136
20230717,143800,28084545660,2700,2705,2705,2700,2800
20230717,143700,28076974655,2705,2700,2705,2700,13609
20230717,143600,28040192750,2700,2700,2705,2700,8761
20230717,143500,28016535290,2700,2700,2705,2700,5147
20230717,143400,28002619855,2705,2700,2705,2700,8516
20230717,143300,27979617300,2705,2700,2705,2700,4000
20230717,143200,27968806350,2700,2705,2705,2700,10599
20230717,143100,27940166315,2700,2700,2705,2700,9737
20230717,143000,27913834885,2700,2710,2710,2700,6909
20230717,142900,27895151620,2705,2705,2710,2700,8287
20230717,142800,27872733000,2705,2700,2705,2700,5949
20230717,142700,27856641250,2705,2705,2705,2700,7082
20230717,142600,27837493445,2705,2705,2705,2700,27838
20230717,142500,27762262895,2700,2710,2710,2700,7239
20230717,142400,27742678985,2710,2705,2710,2700,3251
20230717,142300,27733885225,2705,2710,2710,2705,2891
20230717,142200,27726065030,2705,2705,2710,2705,4460
20230717,142100,27713990710,2705,2705,2705,2700,12948
20230717,142000,27678979370,2705,2705,2710,2700,3749
20230717,141900,27668838325,2705,2705,2710,2705,11514
20230717,141800,27637674195,2705,2710,2710,2705,5655
20230717,141700,27622376870,2710,2705,2710,2705,2036
20230717,141600,27616860560,2705,2710,2710,2705,6432
20230717,141500,27599450745,2710,2705,2710,2700,28276
20230717,141400,27522963920,2705,2700,2705,2695,8145
20230717,141300,27500977675,2700,2700,2705,2695,19117
20230717,141200,27449433110,2705,2700,2705,2695,10246
20230717,141100,27421768555,2700,2700,2705,2700,3456
20230717,141000,27412437335,2700,2695,2705,2695,73031
20230717,140900,27215414915,2695,2700,2700,2690,75190
20230717,140800,27012955160,2695,2700,2700,2695,7988
20230717,140700,26991426200,2700,2700,2700,2695,12816
20230717,140600,26956824750,2705,2700,2705,2695,19767
20230717,140500,26903517885,2700,2700,2705,2695,24778
20230717,140400,26836632250,2705,2700,2705,2700,14066
20230717,140300,26798653675,2705,2705,2705,2700,34628
20230717,140200,26705148590,2710,2705,2710,2700,17173
20230717,140100,26658766245,2705,2705,2705,2700,14499
20230717,140000,26619573310,2705,2705,2710,2700,22094
20230717,135900,26559805630,2705,2710,2710,2705,2997
20230717,135800,26551683910,2710,2710,2715,2705,8379
20230717,135700,26528976070,2710,2710,2715,2710,14086
20230717,135600,26490792930,2715,2710,2715,2710,3872
20230717,135500,26480299790,2710,2710,2710,2705,4030
20230717,135400,26469386140,2710,2710,2710,2705,6908
20230717,135300,26450667290,2705,2710,2710,2705,8743
20230717,135200,26426995105,2710,2705,2710,2705,1793
20230717,135100,26422139515,2710,2705,2710,2705,4062
20230717,135000,26411151000,2705,2705,2710,2705,2036
20230717,134900,26405642445,2705,2705,2710,2705,5890
20230717,134800,26389709975,2710,2710,2710,2705,2044
20230717,134700,26384178695,2705,2705,2710,2705,4307
20230717,134600,26372526355,2705,2710,2710,2705,5589
20230717,134500,26357396135,2705,2705,2715,2705,20071
20230717,134400,26303053720,2705,2710,2710,2705,6231
20230717,134300,26286169895,2710,2710,2715,2710,1347
20230717,134200,26282518740,2715,2710,2715,2710,4330
20230717,134100,26270784425,2710,2705,2710,2705,6533
20230717,134000,26253086995,2705,2705,2710,2705,851
20230717,133900,26250782010,2705,2710,2710,2705,3844
20230717,133800,26240383210,2710,2705,2710,2705,5788
20230717,133700,26224724095,2705,2705,2710,2705,2977
20230717,133600,26216671260,2705,2705,2710,2700,4492
20230717,133500,26204518080,2705,2705,2705,2700,21588
20230717,133400,26146203565,2705,2715,2715,2705,37023
20230717,133300,26045924745,2715,2715,2715,2715,710
20230717,133200,26043997095,2715,2715,2720,2715,1614
20230717,133100,26039610285,2715,2715,2715,2710,6709
20230717,133000,26021396765,2715,2710,2715,2710,2048
20230717,132900,26015842470,2715,2705,2715,2705,33094
20230717,132800,25926196745,2710,2710,2715,2705,9893
20230717,132700,25899389770,2710,2710,2715,2710,5900
20230717,132600,25883387325,2715,2710,2715,2710,3892
20230717,132500,25872827190,2715,2710,2715,2710,17068
20230717,132400,25826565515,2715,2715,2715,2710,5156
20230717,132300,25812573595,2715,2715,2715,2710,2996
20230717,132200,25804447535,2710,2710,2715,2705,4329
20230717,132100,25792715035,2710,2715,2715,2705,3302
20230717,132000,25783771755,2710,2710,2715,2705,5093
20230717,131900,25769970115,2710,2710,2715,2705,9550
20230717,131800,25744088095,2710,2705,2715,2705,11573
20230717,131700,25712720620,2705,2705,2710,2705,6113
20230717,131600,25696180945,2705,2705,2710,2705,11426
20230717,131500,25665273610,2705,2705,2710,2705,5860
20230717,131400,25649421650,2710,2705,2710,2700,69025
20230717,131300,25462836825,2705,2705,2710,2705,11157
20230717,131200,25432644345,2710,2705,2710,2705,26885
20230717,131100,25359914960,2705,2710,2715,2705,41912
20230717,131000,25246384500,2710,2720,2720,2710,24011
20230717,130900,25181232015,2715,2715,2725,2715,10827
20230717,130800,25151825185,2720,2715,2725,2715,19669
20230717,130700,25098381685,2720,2720,2725,2715,16774
20230717,130600,25052769610,2720,2720,2725,2715,21788
20230717,130500,24993513285,2720,2720,2725,2720,8903
20230717,130400,24969293615,2725,2730,2730,2720,4942
20230717,130300,24955821765,2725,2730,2730,2725,5899
20230717,130200,24939738290,2730,2725,2730,2715,43859
20230717,130100,24820453215,2725,2730,2730,2720,12957
20230717,130000,24785155270,2730,2740,2740,2725,15732
20230717,125900,24742245655,2730,2735,2740,2725,21706
20230717,125800,24682948015,2735,2735,2735,2730,8826
20230717,125700,24658815340,2730,2720,2735,2720,11179
20230717,125600,24628338990,2720,2725,2730,2720,22051
20230717,125500,24568241600,2730,2730,2735,2725,9422
20230717,125400,24542530350,2735,2735,2735,2730,25998
20230717,125300,24471553505,2735,2735,2735,2730,7148
20230717,125200,24452025525,2735,2730,2735,2730,10566
20230717,125100,24423166505,2730,2735,2740,2730,10734
20230717,125000,24393828550,2735,2725,2740,2725,24686
20230717,124900,24326333370,2730,2730,2735,2725,17227
20230717,124800,24279272315,2730,2730,2735,2725,14736
20230717,124700,24239044525,2735,2730,2735,2730,7800
20230717,124600,24217739355,2730,2730,2735,2730,13699
20230717,124500,24180326085,2730,2735,2740,2730,21938
20230717,124400,24120392880,2740,2720,2745,2720,45640
20230717,124300,23995584410,2725,2730,2735,2715,91348
20230717,124200,23746775050,2730,2730,2735,2730,32969
20230717,124100,23656749940,2735,2740,2740,2730,31540
20230717,124000,23570529345,2740,2745,2750,2735,42466
20230717,123900,23454046860,2745,2740,2745,2730,40364
20230717,123800,23343596880,2740,2755,2755,2730,154903
20230717,123700,22918782205,2755,2755,2755,2745,80220
20230717,123600,22698085855,2755,2750,2755,2745,77876
20230717,123500,22483874650,2745,2755,2760,2740,164967
20230717,123400,22030296350,2755,2765,2765,2745,230851
20230717,123300,21394467875,2765,2755,2765,2745,286986
20230717,123200,20603576025,2760,2760,2765,2740,263391
20230717,123100,19879612545,2760,2735,2760,2735,362261
20230717,123000,18883331260,2735,2715,2740,2715,232800
20230717,122900,18247514100,2715,2715,2720,2715,8967
20230717,122800,18223132045,2720,2720,2720,2715,3498
20230717,122700,18213625090,2720,2720,2720,2715,2373
20230717,122600,18207176380,2720,2720,2720,2715,1436
20230717,122500,18203272780,2720,2720,2720,2715,5434
20230717,122400,18188502055,2720,2720,2720,2715,7057
20230717,122300,18169316855,2715,2720,2720,2715,8554
20230717,122200,18146068720,2720,2710,2720,2710,23462
20230717,122100,18082359320,2710,2715,2715,2710,4758
20230717,122000,18069451360,2710,2710,2715,2710,6692
20230717,121900,18051309565,2710,2710,2715,2710,6711
20230717,121800,18033122015,2710,2710,2715,2710,11566
20230717,121700,18001778110,2710,2705,2710,2705,9387
20230717,121600,17976371895,2705,2705,2710,2705,3829
20230717,121500,17966013475,2705,2700,2710,2695,20986
20230717,121400,17909320930,2700,2705,2705,2700,1952
20230717,121300,17904047755,2705,2700,2705,2695,8484
20230717,121200,17881155280,2695,2705,2705,2695,29850
20230717,121100,17800583420,2705,2705,2705,2700,15378
20230717,121000,17759058105,2705,2700,2710,2700,8971
20230717,120900,17734786815,2705,2705,2705,2700,21861
20230717,120800,17675734100,2705,2700,2705,2700,14049
20230717,120700,17637787660,2705,2705,2710,2700,24056
20230717,120600,17572743200,2710,2705,2710,2705,1958
20230717,120500,17567443100,2710,2705,2710,2705,10750
20230717,120400,17538360730,2710,2705,2710,2705,1658
20230717,120300,17533869635,2705,2710,2715,2705,14546
20230717,120200,17494466935,2710,2715,2715,2710,7057
20230717,120100,17475317855,2715,2705,2715,2705,12282
20230717,120000,17442034090,2710,2710,2710,2705,3013
20230717,115900,17433874815,2710,2710,2715,2710,23156
20230717,115800,17371122035,2715,2715,2715,2710,5325
20230717,115700,17356691010,2715,2715,2715,2710,8161
20230717,115600,17334544090,2715,2710,2715,2710,2329
20230717,115500,17328225590,2715,2715,2720,2710,1611
20230717,115400,17323856235,2710,2715,2720,2710,12825
20230717,115300,17289041260,2715,2710,2720,2710,6953
20230717,115200,17270165045,2710,2715,2720,2710,13311
20230717,115100,17234024175,2720,2720,2725,2715,12585
20230717,115000,17199806720,2720,2720,2720,2720,8827
20230717,114900,17175797280,2720,2720,2725,2720,3512
20230717,114800,17166234685,2720,2720,2725,2720,2459
20230717,114700,17159536505,2725,2725,2725,2720,4777
20230717,114600,17146527030,2725,2720,2730,2720,28838
20230717,114500,17068033975,2720,2720,2725,2720,11110
20230717,114400,17037814670,2725,2720,2725,2720,3121
20230717,114300,17029319790,2720,2720,2730,2720,7806
20230717,114200,17008041800,2725,2725,2730,2720,5530
20230717,114100,16992978350,2725,2730,2730,2720,20000
20230717,114000,16938449245,2730,2710,2730,2710,112798
20230717,113900,16631212500,2710,2715,2715,2710,25394
20230717,113800,16562328965,2715,2710,2715,2705,10464
20230717,113700,16533966340,2705,2710,2710,2705,3814
20230717,113600,16523630405,2715,2715,2715,2710,10322
20230717,113500,16495650980,2715,2710,2715,2705,15029
20230717,113400,16454935350,2715,2715,2715,2710,3265
20230717,113300,16446086215,2715,2710,2715,2710,14287
20230717,113200,16407343790,2710,2715,2715,2710,11436
20230717,113100,16376320100,2715,2715,2715,2710,6689
20230717,113000,16358165875,2710,2715,2715,2710,10866
20230717,112900,16328682250,2715,2710,2715,2710,5576
20230717,112800,16313564405,2710,2715,2715,2710,1631
20230717,112700,16309137175,2710,2715,2715,2710,3577
20230717,112600,16299434850,2715,2715,2720,2715,5019
20230717,112500,16285808035,2720,2720,2720,2715,11558
20230717,112400,16254427695,2720,2710,2720,2710,13409
20230717,112300,16218040355,2715,2715,2720,2710,15718
20230717,112200,16175389015,2720,2720,2720,2715,6782
20230717,112100,16156960215,2715,2720,2720,2715,13683
20230717,112000,16119744950,2720,2710,2725,2710,35407
20230717,111900,16023502185,2710,2710,2715,2705,11470
20230717,111800,15992417995,2710,2710,2715,2710,4570
20230717,111700,15980029250,2710,2710,2715,2710,10363
20230717,111600,15951943670,2710,2715,2715,2710,9519
20230717,111500,15926126640,2715,2715,2720,2715,7972
20230717,111400,15904479935,2715,2710,2715,2705,38242
20230717,111300,15800773680,2710,2710,2715,2710,4835
20230717,111200,15787667835,2715,2710,2715,2710,3670
20230717,111100,15777719785,2715,2710,2715,2710,9219
20230717,111000,15752733635,2715,2710,2715,2710,11139
20230717,110900,15722514735,2715,2710,2715,2710,13484
20230717,110800,15685960290,2710,2715,2720,2710,16187
20230717,110700,15642074830,2715,2715,2720,2710,13300
20230717,110600,15605973710,2715,2720,2720,2710,23235
20230717,110500,15542853850,2720,2720,2720,2715,8343
20230717,110400,15520195065,2715,2720,2720,2715,8410
20230717,110300,15497345840,2715,2725,2730,2715,19209
20230717,110200,15445079390,2725,2725,2730,2720,40664
20230717,110100,15334257060,2730,2730,2730,2725,16124
20230717,110000,15290241755,2730,2730,2730,2725,15583
20230717,105900,15247700845,2730,2725,2735,2725,72737
20230717,105800,15049183530,2720,2720,2725,2720,9032
20230717,105700,15024613570,2725,2715,2725,2715,14752
20230717,105600,14984506625,2720,2715,2720,2715,21347
20230717,105500,14926500265,2715,2715,2720,2715,22617
20230717,105400,14865057070,2720,2720,2725,2715,29499
20230717,105300,14784821945,2725,2720,2730,2720,14700
20230717,105200,14744773775,2725,2725,2725,2720,15132
20230717,105100,14703553795,2725,2730,2735,2725,25907
20230717,105000,14632858935,2730,2725,2735,2720,77145
20230717,104900,14422226320,2725,2720,2725,2720,32471
20230717,104800,14333809355,2725,2720,2725,2720,33707
20230717,104700,14242019700,2725,2720,2725,2715,23185
20230717,104600,14178955630,2720,2715,2720,2710,7289
20230717,104500,14159154080,2715,2710,2715,2710,10712
20230717,104400,14130121565,2710,2715,2715,2705,13283
20230717,104300,14094104835,2710,2710,2715,2705,13542
20230717,104200,14057410610,2705,2720,2720,2705,65397
20230717,104100,13880038840,2725,2725,2730,2715,67890
20230717,104000,13695302320,2725,2730,2730,2720,33097
20230717,103900,13605089900,2730,2720,2730,2715,26962
20230717,103800,13531683110,2720,2715,2720,2715,29214
20230717,103700,13452263445,2715,2720,2720,2710,36956
20230717,103600,13351921460,2720,2715,2720,2715,14861
20230717,103500,13311532005,2720,2730,2735,2715,49256
20230717,103400,13177394520,2725,2725,2735,2725,71173
20230717,103300,12983040405,2730,2730,2735,2725,115434
20230717,103200,12667908895,2730,2725,2735,2725,75122
20230717,103100,12462905185,2725,2715,2740,2710,242723
20230717,103000,11802023915,2710,2680,2715,2675,92493
20230717,102900,11552534570,2680,2685,2685,2680,19316
20230717,102800,11500761930,2685,2680,2685,2680,3331
20230717,102700,11491823195,2680,2685,2690,2680,20016
20230717,102600,11438103080,2685,2685,2690,2680,22661
20230717,102500,11377266915,2690,2690,2695,2685,67370
20230717,102400,11196128520,2690,2695,2700,2690,9642
20230717,102300,11170143280,2695,2695,2700,2690,17248
20230717,102200,11123697750,2690,2700,2700,2690,67871
20230717,102100,10940883535,2695,2695,2700,2695,10860
20230717,102000,10911574615,2700,2700,2705,2695,19466
20230717,101900,10859045615,2695,2700,2700,2695,24221
20230717,101800,10793664615,2700,2710,2710,2695,71173
20230717,101700,10601364640,2705,2705,2715,2705,58446
20230717,101600,10443020770,2700,2700,2705,2700,25483
20230717,101500,10374123300,2700,2700,2705,2700,25985
20230717,101400,10303904965,2700,2700,2710,2700,94646
20230717,101300,10048201100,2700,2710,2715,2700,86697
20230717,101200,9813492490,2715,2715,2715,2695,155430
20230717,101100,9393100830,2715,2710,2720,2710,188450
20230717,101000,8881633150,2710,2700,2715,2695,148948
20230717,100900,8478764565,2700,2695,2700,2690,60797
20230717,100800,8314956760,2690,2685,2695,2680,46156
20230717,100700,8190869925,2685,2680,2685,2675,27462
20230717,100600,8117245765,2680,2680,2685,2675,30906
20230717,100500,8034352005,2685,2675,2685,2675,27802
20230717,100400,7959842370,2675,2675,2680,2675,10842
20230717,100300,7930811965,2675,2675,2680,2670,18449
20230717,100200,7881464500,2675,2665,2680,2665,50859
20230717,100100,7745684060,2660,2660,2665,2655,6918
20230717,100000,7727264315,2660,2660,2665,2655,7024
20230717,095900,7708578895,2660,2660,2665,2655,12688
20230717,095800,7674842270,2660,2665,2665,2660,10105
20230717,095700,7647950920,2665,2655,2665,2655,20349
20230717,095600,7593817815,2660,2655,2660,2655,9769
20230717,095500,7567868110,2655,2655,2660,2655,4464
20230717,095400,7556002880,2655,2660,2660,2655,21437
20230717,095300,7499038945,2660,2665,2665,2660,12790
20230717,095200,7465000535,2665,2660,2665,2660,9842
20230717,095100,7438786310,2660,2660,2665,2655,17095
20230717,095000,7393341065,2660,2655,2660,2650,10437
20230717,094900,7365610235,2650,2655,2655,2650,10713
20230717,094800,7337167455,2650,2655,2655,2650,8981
20230717,094700,7313335285,2655,2645,2655,2640,18568
20230717,094600,7264148710,2650,2635,2650,2630,37882
20230717,094500,7164216300,2635,2635,2635,2630,23194
20230717,094400,7103196735,2635,2635,2635,2630,24379
20230717,094300,7039038725,2635,2640,2640,2635,21292
20230717,094200,6982918840,2640,2635,2640,2635,19665
20230717,094100,6931097900,2640,2635,2640,2630,40600
20230717,094000,6824165075,2635,2635,2640,2635,34141
20230717,093900,6734192175,2640,2650,2650,2635,52480
20230717,093800,6595524855,2645,2650,2650,2640,21671
20230717,093700,6538203525,2650,2645,2655,2645,24700
20230717,093600,6472785720,2645,2655,2655,2645,42046
20230717,093500,6361435495,2650,2655,2660,2650,23918
20230717,093400,6297966680,2655,2655,2660,2650,32882
20230717,093300,6210708385,2660,2660,2660,2650,12529
20230717,093200,6177433830,2660,2655,2660,2645,46168
20230717,093100,6055027130,2655,2665,2665,2650,17616
20230717,093000,6008270170,2665,2665,2665,2655,31334
20230717,092900,5924943265,2665,2670,2670,2660,41046
20230717,092800,5815590480,2665,2665,2670,2660,36049
20230717,092700,5719500270,2665,2660,2670,2655,39500
20230717,092600,5614309225,2660,2655,2665,2650,38045
20230717,092500,5513277630,2655,2650,2660,2650,18311
20230717,092400,5464668425,2650,2650,2655,2650,15599
20230717,092300,5423301725,2655,2650,2655,2645,27421
20230717,092200,5350630940,2650,2650,2660,2650,58846
20230717,092100,5194521710,2655,2650,2655,2645,20122
20230717,092000,5141155045,2650,2645,2655,2645,34486
20230717,091900,5049760575,2645,2650,2650,2645,32376
20230717,091800,4964081585,2650,2635,2650,2635,29882
20230717,091700,4885029280,2645,2610,2645,2610,208803
20230717,091600,4337546630,2610,2620,2625,2610,78885
20230717,091500,4131000395,2620,2635,2640,2620,154177
20230717,091400,3725643450,2645,2640,2645,2635,37095
20230717,091300,3627719170,2645,2635,2645,2630,37089
20230717,091200,3529962215,2635,2635,2645,2625,90641
20230717,091100,3291432995,2630,2635,2640,2625,62669
20230717,091000,3126523780,2635,2635,2640,2630,58381
20230717,090900,2972820055,2635,2650,2650,2635,88377
20230717,090800,2739568570,2640,2660,2660,2640,95053
20230717,090700,2487911120,2660,2655,2660,2650,55704
20230717,090600,2340055490,2660,2655,2670,2650,57788
20230717,090500,2186443215,2655,2675,2675,2645,74463
20230717,090400,1988510305,2670,2685,2695,2670,85773
20230717,090300,1758740165,2680,2675,2685,2665,40931
20230717,090200,1649152255,2675,2645,2680,2635,122575
20230717,090100,1324187805,2645,2665,2665,2635,133614
20230717,090000,969666810,2665,2690,2690,2655,316381