stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,185400,49642586445,2720,2720,2720,2720,247367
20230718,185300,49642586445,2720,2720,2720,2720,0
20230718,185200,49642586445,2720,2720,2720,2720,0
20230718,185100,49642586445,2720,2720,2720,2720,0
20230718,185000,49642586445,2720,2720,2720,2720,0
20230718,184900,49642586445,2720,2720,2720,2720,0
20230718,184800,49642586445,2720,2720,2720,2720,0
20230718,184700,49642586445,2720,2720,2720,2720,0
20230718,184600,49642586445,2720,2720,2720,2720,0
20230718,184500,49642586445,2720,2720,2720,2720,0
20230718,184400,49642586445,2720,2720,2720,2720,0
20230718,184300,49642586445,2720,2720,2720,2720,0
20230718,184200,49642586445,2720,2720,2720,2720,0
20230718,184100,49642586445,2720,2720,2720,2720,0
20230718,184000,49642586445,2720,2720,2720,2720,0
20230718,183900,49642586445,2720,2720,2720,2720,0
20230718,183800,49642586445,2720,2720,2720,2720,0
20230718,183700,49642586445,2720,2720,2720,2720,0
20230718,183600,49642586445,2720,2720,2720,2720,0
20230718,183500,49642586445,2720,2720,2720,2720,0
20230718,183400,49642586445,2720,2720,2720,2720,0
20230718,183300,49642586445,2720,2720,2720,2720,0
20230718,183200,49642586445,2720,2720,2720,2720,0
20230718,183100,49642586445,2720,2720,2720,2720,0
20230718,183000,49642586445,2720,2720,2720,2720,0
20230718,182900,49642586445,2720,2720,2720,2720,0
20230718,182800,49642586445,2720,2720,2720,2720,0
20230718,182700,49642586445,2720,2720,2720,2720,0
20230718,182600,49642586445,2720,2720,2720,2720,0
20230718,182500,49642586445,2720,2720,2720,2720,0
20230718,182400,49642586445,2720,2720,2720,2720,247367
20230718,182300,49642586445,2720,2720,2720,2720,0
20230718,182200,49642586445,2720,2720,2720,2720,0
20230718,182100,49642586445,2720,2720,2720,2720,0
20230718,182000,49642586445,2720,2720,2720,2720,0
20230718,181900,49642586445,2720,2720,2720,2720,0
20230718,181800,49642586445,2720,2720,2720,2720,0
20230718,181700,49642586445,2720,2720,2720,2720,0
20230718,181600,49642586445,2720,2720,2720,2720,0
20230718,181500,49642586445,2720,2720,2720,2720,0
20230718,181400,49642586445,2720,2720,2720,2720,0
20230718,181300,49642586445,2720,2720,2720,2720,0
20230718,181200,49642586445,2720,2720,2720,2720,0
20230718,181100,49642586445,2720,2720,2720,2720,0
20230718,181000,49642586445,2720,2720,2720,2720,0
20230718,180900,49642586445,2720,2720,2720,2720,0
20230718,180800,49642586445,2720,2720,2720,2720,0
20230718,180700,49642586445,2720,2720,2720,2720,0
20230718,180600,49642586445,2720,2720,2720,2720,0
20230718,180500,49642586445,2720,2720,2720,2720,0
20230718,180400,49642586445,2720,2720,2720,2720,0
20230718,180300,49642586445,2720,2720,2720,2720,0
20230718,180200,49642586445,2720,2720,2720,2720,0
20230718,180100,49642586445,2720,2720,2720,2720,0
20230718,180000,49642586445,2720,2720,2720,2720,0
20230718,175900,49642586445,2720,2720,2720,2720,0
20230718,175800,49642586445,2720,2720,2720,2720,0
20230718,175700,49642586445,2720,2720,2720,2720,0
20230718,175600,49642586445,2720,2720,2720,2720,0
20230718,175500,49642586445,2720,2720,2720,2720,0
20230718,175400,49642586445,2720,2720,2720,2720,247367
20230718,175300,49642586445,2720,2720,2720,2720,0
20230718,175200,49642586445,2720,2720,2720,2720,0
20230718,175100,49642586445,2720,2720,2720,2720,0
20230718,175000,49642586445,2720,2720,2720,2720,0
20230718,174900,49642586445,2720,2720,2720,2720,0
20230718,174800,49642586445,2720,2720,2720,2720,0
20230718,174700,49642586445,2720,2720,2720,2720,0
20230718,174600,49642586445,2720,2720,2720,2720,0
20230718,174500,49642586445,2720,2720,2720,2720,0
20230718,174400,49642586445,2720,2720,2720,2720,0
20230718,174300,49642586445,2720,2720,2720,2720,0
20230718,174200,49642586445,2720,2720,2720,2720,0
20230718,174100,49642586445,2720,2720,2720,2720,0
20230718,174000,49642586445,2720,2720,2720,2720,0
20230718,173900,49642586445,2720,2720,2720,2720,0
20230718,173800,49642586445,2720,2720,2720,2720,0
20230718,173700,49642586445,2720,2720,2720,2720,0
20230718,173600,49642586445,2720,2720,2720,2720,0
20230718,173500,49642586445,2720,2720,2720,2720,0
20230718,173400,49642586445,2720,2720,2720,2720,0
20230718,173300,49642586445,2720,2720,2720,2720,0
20230718,173200,49642586445,2720,2720,2720,2720,0
20230718,173100,49642586445,2720,2720,2720,2720,0
20230718,173000,49642586445,2720,2720,2720,2720,0
20230718,172900,49642586445,2720,2720,2720,2720,0
20230718,172800,49642586445,2720,2720,2720,2720,0
20230718,172700,49642586445,2720,2720,2720,2720,0
20230718,172600,49642586445,2720,2720,2720,2720,0
20230718,172500,49642586445,2720,2720,2720,2720,0
20230718,172400,49642586445,2720,2720,2720,2720,247367
20230718,172300,49642586445,2720,2720,2720,2720,0
20230718,172200,49642586445,2720,2720,2720,2720,0
20230718,172100,49642586445,2720,2720,2720,2720,0
20230718,172000,49642586445,2720,2720,2720,2720,0
20230718,171900,49642586445,2720,2720,2720,2720,0
20230718,171800,49642586445,2720,2720,2720,2720,0
20230718,171700,49642586445,2720,2720,2720,2720,0
20230718,171600,49642586445,2720,2720,2720,2720,0
20230718,171500,49642586445,2720,2720,2720,2720,0
20230718,171400,49642586445,2720,2720,2720,2720,0
20230718,171300,49642586445,2720,2720,2720,2720,0
20230718,171200,49642586445,2720,2720,2720,2720,0
20230718,171100,49642586445,2720,2720,2720,2720,0
20230718,171000,49642586445,2720,2720,2720,2720,0
20230718,170900,49642586445,2720,2720,2720,2720,0
20230718,170800,49642586445,2720,2720,2720,2720,0
20230718,170700,49642586445,2720,2720,2720,2720,0
20230718,170600,49642586445,2720,2720,2720,2720,0
20230718,170500,49642586445,2720,2720,2720,2720,0
20230718,170400,49642586445,2720,2720,2720,2720,0
20230718,170300,49642586445,2720,2720,2720,2720,0
20230718,170200,49642586445,2720,2720,2720,2720,0
20230718,170100,49642586445,2720,2720,2720,2720,0
20230718,170000,49642586445,2720,2720,2720,2720,0
20230718,165900,49642586445,2720,2720,2720,2720,0
20230718,165800,49642586445,2720,2720,2720,2720,0
20230718,165700,49642586445,2720,2720,2720,2720,0
20230718,165600,49642586445,2720,2720,2720,2720,0
20230718,165500,49642586445,2720,2720,2720,2720,0
20230718,165400,49642586445,2720,2720,2720,2720,247367
20230718,165300,49642586445,2720,2720,2720,2720,0
20230718,165200,49642586445,2720,2720,2720,2720,0
20230718,165100,49642586445,2720,2720,2720,2720,0
20230718,165000,49642586445,2720,2720,2720,2720,0
20230718,164900,49642586445,2720,2720,2720,2720,0
20230718,164800,49642586445,2720,2720,2720,2720,0
20230718,164700,49642586445,2720,2720,2720,2720,0
20230718,164600,49642586445,2720,2720,2720,2720,0
20230718,164500,49642586445,2720,2720,2720,2720,0
20230718,164400,49642586445,2720,2720,2720,2720,0
20230718,164300,49642586445,2720,2720,2720,2720,0
20230718,164200,49642586445,2720,2720,2720,2720,0
20230718,164100,49642586445,2720,2720,2720,2720,0
20230718,164000,49642586445,2720,2720,2720,2720,0
20230718,163900,49642586445,2720,2720,2720,2720,0
20230718,163800,49642586445,2720,2720,2720,2720,0
20230718,163700,49642586445,2720,2720,2720,2720,0
20230718,163600,49642586445,2720,2720,2720,2720,0
20230718,163500,49642586445,2720,2720,2720,2720,0
20230718,163400,49642586445,2720,2720,2720,2720,0
20230718,163300,49642586445,2720,2720,2720,2720,0
20230718,163200,49642586445,2720,2720,2720,2720,0
20230718,163100,49642586445,2720,2720,2720,2720,0
20230718,163000,49642586445,2720,2720,2720,2720,0
20230718,162900,49642586445,2720,2720,2720,2720,0
20230718,162800,49642586445,2720,2720,2720,2720,0
20230718,162700,49642586445,2720,2720,2720,2720,0
20230718,162600,49642586445,2720,2720,2720,2720,0
20230718,162500,49642586445,2720,2720,2720,2720,0
20230718,162400,49642586445,2720,2720,2720,2720,247367
20230718,162300,49642586445,2720,2720,2720,2720,0
20230718,162200,49642586445,2720,2720,2720,2720,0
20230718,162100,49642586445,2720,2720,2720,2720,0
20230718,162000,49642586445,2720,2720,2720,2720,0
20230718,161900,49642586445,2720,2720,2720,2720,0
20230718,161800,49642586445,2720,2720,2720,2720,0
20230718,161700,49642586445,2720,2720,2720,2720,0
20230718,161600,49642586445,2720,2720,2720,2720,0
20230718,161500,49642586445,2720,2720,2720,2720,0
20230718,161400,49642586445,2720,2720,2720,2720,0
20230718,161300,49642586445,2720,2720,2720,2720,0
20230718,161200,49642586445,2720,2720,2720,2720,0
20230718,161100,49642586445,2720,2720,2720,2720,0
20230718,161000,49642586445,2720,2720,2720,2720,0
20230718,160900,49642586445,2720,2720,2720,2720,0
20230718,160800,49642586445,2720,2720,2720,2720,0
20230718,160700,49642586445,2720,2720,2720,2720,0
20230718,160600,49642586445,2720,2720,2720,2720,0
20230718,160500,49642586445,2720,2720,2720,2720,0
20230718,160400,49642586445,2720,2720,2720,2720,0
20230718,160300,49642586445,2720,2720,2720,2720,0
20230718,160200,49642586445,2720,2720,2720,2720,0
20230718,160100,49642586445,2720,2720,2720,2720,0
20230718,160000,49642586445,2720,2720,2720,2720,0
20230718,155900,49642586445,2720,2720,2720,2720,0
20230718,155800,49642586445,2720,2720,2720,2720,0
20230718,155700,49642586445,2720,2720,2720,2720,0
20230718,155600,49642586445,2720,2720,2720,2720,0
20230718,155500,49642586445,2720,2720,2720,2720,0
20230718,155400,49642586445,2720,2720,2720,2720,247367
20230718,155300,49642586445,2720,2720,2720,2720,0
20230718,155200,49642586445,2720,2720,2720,2720,0
20230718,155100,49642586445,2720,2720,2720,2720,0
20230718,155000,49642586445,2720,2720,2720,2720,0
20230718,154900,49642586445,2720,2720,2720,2720,0
20230718,154800,49642586445,2720,2720,2720,2720,0
20230718,154700,49642586445,2720,2720,2720,2720,0
20230718,154600,49642586445,2720,2720,2720,2720,0
20230718,154500,49642586445,2720,2720,2720,2720,0
20230718,154400,49642586445,2720,2720,2720,2720,0
20230718,154300,49642586445,2720,2720,2720,2720,0
20230718,154200,49642586445,2720,2720,2720,2720,0
20230718,154100,49642586445,2720,2720,2720,2720,0
20230718,154000,49642586445,2720,2720,2720,2720,0
20230718,153900,49642586445,2720,2720,2720,2720,0
20230718,153800,49642586445,2720,2720,2720,2720,0
20230718,153700,49642586445,2720,2720,2720,2720,0
20230718,153600,49642586445,2720,2720,2720,2720,0
20230718,153500,49642586445,2720,2720,2720,2720,0
20230718,153400,49642586445,2720,2720,2720,2720,0
20230718,153300,49642586445,2720,2720,2720,2720,0
20230718,153200,49642586445,2720,2720,2720,2720,0
20230718,153100,49642586445,2720,2720,2720,2720,0
20230718,153000,49642586445,2720,2720,2720,2720,247367
20230718,152900,48969748205,2720,2720,2720,2720,0
20230718,152800,48969748205,2720,2720,2720,2720,0
20230718,152700,48969748205,2720,2720,2720,2720,0
20230718,152600,48969748205,2720,2720,2720,2720,0
20230718,152500,48969748205,2720,2720,2720,2720,0
20230718,152400,48969748205,2720,2720,2720,2720,0
20230718,152300,48969748205,2720,2720,2720,2720,0
20230718,152200,48969748205,2720,2720,2720,2720,0
20230718,152100,48969748205,2720,2720,2720,2720,0
20230718,152000,48969748205,2720,2720,2720,2720,0
20230718,151900,48969748205,2720,2730,2730,2715,109734
20230718,151800,48671318570,2725,2725,2730,2720,21745
20230718,151700,48612040845,2730,2720,2730,2715,55595
20230718,151600,48460713800,2720,2720,2725,2715,33717
20230718,151500,48369007440,2725,2720,2725,2720,30103
20230718,151400,48287118265,2720,2720,2725,2720,31236
20230718,151300,48202139320,2725,2730,2730,2720,20450
20230718,151200,48146441995,2730,2725,2730,2720,20943
20230718,151100,48089369450,2725,2725,2735,2725,23574
20230718,151000,48025033980,2725,2725,2730,2720,18361
20230718,150900,47975009075,2730,2725,2735,2725,20960
20230718,150800,47917878170,2725,2730,2735,2725,15881
20230718,150700,47874530040,2730,2730,2735,2730,11955
20230718,150600,47841892500,2730,2735,2735,2725,33095
20230718,150500,47751555440,2730,2720,2735,2720,68960
20230718,150400,47563660910,2720,2720,2720,2720,16765
20230718,150300,47518060110,2720,2720,2725,2720,17852
20230718,150200,47469502635,2720,2720,2725,2720,46137
20230718,150100,47344009640,2720,2720,2725,2720,33032
20230718,150000,47254130045,2725,2725,2725,2720,12013
20230718,145900,47221408315,2725,2730,2730,2725,5090
20230718,145800,47207531255,2725,2730,2730,2725,12051
20230718,145700,47174680400,2730,2725,2730,2720,13328
20230718,145600,47138351020,2725,2730,2730,2725,8028
20230718,145500,47116467345,2730,2725,2730,2725,7754
20230718,145400,47095336530,2725,2725,2730,2725,11809
20230718,145300,47063148610,2725,2730,2730,2725,7642
20230718,145200,47042312375,2725,2725,2730,2725,9674
20230718,145100,47015934760,2725,2730,2735,2725,11651
20230718,145000,46984151140,2730,2730,2735,2725,4608
20230718,144900,46971575755,2730,2725,2730,2725,5683
20230718,144800,46956082015,2730,2730,2735,2725,36074
20230718,144700,46857711725,2730,2735,2735,2730,4144
20230718,144600,46846389070,2730,2740,2740,2730,6181
20230718,144500,46829488040,2730,2740,2740,2730,5476
20230718,144400,46814516050,2735,2740,2740,2730,8789
20230718,144300,46790484695,2740,2730,2745,2730,78654
20230718,144200,46575207925,2730,2730,2735,2730,2858
20230718,144100,46567405575,2730,2735,2735,2730,3387
20230718,144000,46558155925,2735,2735,2740,2730,27660
20230718,143900,46482586290,2740,2735,2740,2735,7242
20230718,143800,46462775415,2735,2735,2740,2730,12423
20230718,143700,46428793275,2735,2735,2735,2730,13972
20230718,143600,46390589040,2735,2730,2735,2725,7293
20230718,143500,46370675940,2735,2730,2735,2730,165
20230718,143400,46370224715,2730,2735,2740,2730,9158
20230718,143300,46345204395,2740,2735,2740,2730,10299
20230718,143200,46317033770,2735,2740,2740,2725,16286
20230718,143100,46272544155,2735,2740,2740,2735,11065
20230718,143000,46242280390,2740,2735,2740,2730,7308
20230718,142900,46222292260,2735,2730,2740,2725,23287
20230718,142800,46158658340,2725,2725,2730,2720,4138
20230718,142700,46147381795,2730,2725,2730,2720,5455
20230718,142600,46132529110,2720,2725,2725,2720,9414
20230718,142500,46106889310,2725,2720,2725,2720,9562
20230718,142400,46080842105,2720,2720,2725,2720,10123
20230718,142300,46053303715,2720,2725,2725,2720,12702
20230718,142200,46018708310,2725,2730,2730,2725,2200
20230718,142100,46012712480,2725,2725,2730,2725,5411
20230718,142000,45997965195,2725,2730,2730,2725,2612
20230718,141900,45990846560,2730,2730,2730,2725,11155
20230718,141800,45960438310,2725,2725,2730,2725,2952
20230718,141700,45952391775,2725,2725,2735,2725,4990
20230718,141600,45938780150,2725,2725,2735,2725,32731
20230718,141500,45849462235,2730,2720,2730,2720,12277
20230718,141400,45816005385,2725,2720,2725,2720,8359
20230718,141300,45793261120,2720,2720,2725,2720,6556
20230718,141200,45775419740,2725,2725,2730,2725,4331
20230718,141100,45763617205,2725,2725,2725,2725,10981
20230718,141000,45733693980,2725,2725,2725,2720,16992
20230718,140900,45687426070,2725,2730,2735,2725,18027
20230718,140800,45638242450,2730,2735,2735,2730,5762
20230718,140700,45622510690,2735,2730,2735,2730,18745
20230718,140600,45571265905,2730,2730,2735,2725,5490
20230718,140500,45556274705,2730,2725,2730,2720,45808
20230718,140400,45431482900,2720,2730,2730,2720,16791
20230718,140300,45385725440,2730,2730,2730,2725,2696
20230718,140200,45378374100,2730,2725,2730,2725,1846
20230718,140100,45373342635,2730,2725,2730,2720,14116
20230718,140000,45334896745,2725,2725,2730,2720,37454
20230718,135900,45232902480,2725,2725,2730,2725,17091
20230718,135800,45186328650,2725,2725,2730,2725,7846
20230718,135700,45164932120,2725,2730,2730,2725,5271
20230718,135600,45150548990,2735,2735,2735,2725,33765
20230718,135500,45058376585,2735,2735,2735,2730,10766
20230718,135400,45028948045,2735,2730,2735,2730,4955
20230718,135300,45015411550,2730,2730,2735,2730,7013
20230718,135200,44996259675,2735,2735,2735,2730,6193
20230718,135100,44979350410,2730,2735,2735,2730,6734
20230718,135000,44960943070,2735,2735,2740,2730,4881
20230718,134900,44947591800,2730,2740,2740,2730,33029
20230718,134800,44857185785,2740,2735,2740,2735,4613
20230718,134700,44844554900,2735,2735,2740,2735,6797
20230718,134600,44825952300,2740,2740,2740,2735,3722
20230718,134500,44815757285,2735,2735,2740,2735,21982
20230718,134400,44755618090,2735,2735,2740,2735,9622
20230718,134300,44729294400,2735,2735,2740,2730,28664
20230718,134200,44650918730,2735,2735,2740,2735,18026
20230718,134100,44601581100,2735,2735,2740,2735,7803
20230718,134000,44580232910,2740,2740,2740,2735,9649
20230718,133900,44553831610,2735,2740,2745,2735,15575
20230718,133800,44511197205,2735,2745,2750,2730,63327
20230718,133700,44337983135,2750,2755,2755,2745,69490
20230718,133600,44146850715,2755,2755,2760,2750,46025
20230718,133500,44020010690,2755,2760,2760,2750,39471
20230718,133400,43911264650,2760,2755,2760,2750,79470
20230718,133300,43692092400,2755,2750,2760,2750,102795
20230718,133200,43408894505,2755,2740,2760,2740,139503
20230718,133100,43024720875,2750,2735,2750,2735,73785
20230718,133000,42822384195,2735,2735,2740,2735,13448
20230718,132900,42785598905,2735,2735,2735,2730,17956
20230718,132800,42736513015,2735,2735,2740,2735,17384
20230718,132700,42688919325,2735,2740,2740,2735,19285
20230718,132600,42636087155,2740,2740,2745,2735,44261
20230718,132500,42514823270,2740,2730,2740,2730,10793
20230718,132400,42485294520,2730,2730,2730,2725,19478
20230718,132300,42432140680,2730,2730,2730,2725,16055
20230718,132200,42388328365,2725,2725,2735,2725,9858
20230718,132100,42361450765,2725,2740,2740,2725,42993
20230718,132000,42243992635,2740,2740,2740,2735,6938
20230718,131900,42225005980,2735,2735,2740,2735,9133
20230718,131800,42200014050,2735,2745,2745,2735,39953
20230718,131700,42090619025,2745,2750,2755,2735,52689
20230718,131600,41945965585,2750,2745,2755,2740,68210
20230718,131500,41758399455,2745,2745,2745,2740,39418
20230718,131400,41650228290,2745,2745,2750,2740,113972
20230718,131300,41337283030,2745,2730,2750,2730,97420
20230718,131200,41070130780,2730,2725,2745,2725,129877
20230718,131100,40714989285,2725,2720,2725,2710,96777
20230718,131000,40452322280,2720,2715,2720,2710,7351
20230718,130900,40432372895,2720,2715,2720,2715,2833
20230718,130800,40424680755,2720,2715,2720,2710,2737
20230718,130700,40417248060,2720,2715,2720,2710,5852
20230718,130600,40401367145,2715,2715,2720,2710,5297
20230718,130500,40386986560,2715,2715,2715,2710,6125
20230718,130400,40370363020,2715,2715,2715,2710,7145
20230718,130300,40350968305,2715,2715,2715,2710,4452
20230718,130200,40338886750,2715,2710,2715,2710,7307
20230718,130100,40319080365,2715,2710,2715,2710,3416
20230718,130000,40309815770,2710,2710,2715,2710,5192
20230718,125900,40295741110,2710,2710,2715,2710,13175
20230718,125800,40260036835,2715,2710,2720,2710,7419
20230718,125700,40239926195,2710,2720,2720,2710,3372
20230718,125600,40230783455,2720,2725,2730,2710,84122
20230718,125500,40002036165,2725,2725,2730,2720,8096
20230718,125400,39979974255,2720,2720,2725,2720,3222
20230718,125300,39971205085,2725,2725,2730,2720,3541
20230718,125200,39961552360,2725,2725,2730,2720,9878
20230718,125100,39934636810,2725,2725,2725,2720,6714
20230718,125000,39916359285,2720,2725,2730,2720,9125
20230718,124900,39891512315,2725,2725,2725,2720,3021
20230718,124800,39883282210,2725,2725,2730,2720,10743
20230718,124700,39854007375,2725,2725,2730,2725,6752
20230718,124600,39835596215,2725,2725,2730,2720,9443
20230718,124500,39809863985,2720,2725,2725,2720,10072
20230718,124400,39782440000,2725,2720,2725,2720,5707
20230718,124300,39766914025,2715,2715,2720,2715,2709
20230718,124200,39759557530,2720,2720,2720,2715,11371
20230718,124100,39728632735,2720,2715,2720,2710,1745
20230718,124000,39723890920,2720,2715,2720,2710,14863
20230718,123900,39683543440,2715,2710,2715,2710,9672
20230718,123800,39657327860,2715,2710,2715,2710,3079
20230718,123700,39648981080,2710,2710,2715,2710,10419
20230718,123600,39620742820,2710,2710,2710,2705,3473
20230718,123500,39611335430,2710,2710,2710,2705,7930
20230718,123400,39589879625,2710,2715,2715,2705,5260
20230718,123300,39575640710,2715,2715,2715,2705,8973
20230718,123200,39551318335,2715,2710,2715,2705,3426
20230718,123100,39542037350,2710,2705,2710,2705,5274
20230718,123000,39527756285,2710,2710,2715,2705,12094
20230718,122900,39494968345,2710,2710,2715,2705,6897
20230718,122800,39476277470,2705,2710,2715,2705,4968
20230718,122700,39462809860,2715,2710,2715,2705,28323
20230718,122600,39386154620,2715,2710,2715,2710,7201
20230718,122500,39366639800,2710,2705,2710,2705,14285
20230718,122400,39327950405,2710,2705,2710,2705,3122
20230718,122300,39319500250,2705,2705,2710,2700,19288
20230718,122200,39267348215,2705,2705,2705,2700,2888
20230718,122100,39259540240,2705,2705,2710,2705,39714
20230718,122000,39152105630,2705,2705,2710,2705,6184
20230718,121900,39135372010,2710,2710,2710,2705,6465
20230718,121800,39117859595,2710,2710,2710,2705,4474
20230718,121700,39105736735,2710,2710,2710,2705,9329
20230718,121600,39080457530,2715,2715,2720,2715,5116
20230718,121500,39066564635,2715,2715,2720,2715,9029
20230718,121400,39042026575,2715,2720,2720,2710,18515
20230718,121300,38991746435,2720,2720,2720,2715,3491
20230718,121200,38982263790,2720,2725,2725,2715,3228
20230718,121100,38973483195,2725,2720,2725,2720,5871
20230718,121000,38957506690,2725,2720,2725,2720,6196
20230718,120900,38940652815,2720,2720,2720,2715,8306
20230718,120800,38918073275,2720,2715,2720,2715,5054
20230718,120700,38904349260,2715,2715,2715,2715,9429
20230718,120600,38878749525,2720,2720,2720,2710,3245
20230718,120500,38869934125,2720,2710,2720,2710,6144
20230718,120400,38853259895,2710,2705,2710,2705,23012
20230718,120300,38790912975,2710,2710,2710,2705,6244
20230718,120200,38773996985,2710,2710,2715,2705,5170
20230718,120100,38759998125,2710,2715,2715,2705,6110
20230718,120000,38743444820,2715,2710,2715,2710,3105
20230718,115900,38735023850,2710,2710,2715,2710,6762
20230718,115800,38716697985,2710,2705,2710,2705,5884
20230718,115700,38700774805,2710,2715,2715,2710,6407
20230718,115600,38683409995,2710,2715,2715,2710,3031
20230718,115500,38675189000,2710,2715,2715,2710,16149
20230718,115400,38631403765,2715,2710,2715,2705,13861
20230718,115300,38593862815,2710,2710,2715,2705,4794
20230718,115200,38580880390,2710,2705,2710,2700,33135
20230718,115100,38491311670,2705,2705,2705,2700,14194
20230718,115000,38452943960,2700,2705,2710,2700,15142
20230718,114900,38412010220,2705,2705,2710,2700,5699
20230718,114800,38396588415,2705,2705,2710,2700,26331
20230718,114700,38325370725,2705,2710,2715,2705,24937
20230718,114600,38257875970,2710,2710,2715,2705,21341
20230718,114500,38200092005,2710,2710,2715,2710,12507
20230718,114400,38166198010,2710,2705,2710,2705,13083
20230718,114300,38130764255,2710,2710,2710,2705,13846
20230718,114200,38093279255,2710,2710,2715,2710,23465
20230718,114100,38029678690,2715,2710,2715,2705,19423
20230718,114000,37977044155,2710,2710,2715,2705,45481
20230718,113900,37853807125,2710,2720,2725,2710,70044
20230718,113800,37663523060,2720,2725,2725,2720,10379
20230718,113700,37635277725,2720,2730,2730,2720,30479
20230718,113600,37552229355,2720,2735,2735,2720,42511
20230718,113500,37436244020,2730,2730,2735,2725,10644
20230718,113400,37407170625,2725,2725,2735,2725,16254
20230718,113300,37362804760,2730,2725,2730,2720,13794
20230718,113200,37325211775,2725,2725,2730,2725,14007
20230718,113100,37287026865,2730,2730,2730,2725,4284
20230718,113000,37275350510,2725,2725,2730,2725,3720
20230718,112900,37265207770,2730,2725,2730,2725,17544
20230718,112800,37217397265,2725,2725,2730,2725,10180
20230718,112700,37189635825,2725,2730,2730,2725,1877
20230718,112600,37184516500,2730,2730,2735,2725,6660
20230718,112500,37166331955,2735,2735,2735,2725,9211
20230718,112400,37141184970,2730,2725,2735,2725,10873
20230718,112300,37111501370,2725,2725,2730,2725,20143
20230718,112200,37056609400,2725,2730,2730,2725,19119
20230718,112100,37004425480,2730,2730,2735,2730,6697
20230718,112000,36986139270,2735,2730,2735,2730,8855
20230718,111900,36961957990,2730,2730,2735,2730,10701
20230718,111800,36932727445,2735,2735,2740,2735,8803
20230718,111700,36908650865,2735,2735,2740,2730,9138
20230718,111600,36883678600,2740,2735,2740,2730,16077
20230718,111500,36839725065,2735,2735,2735,2730,5518
20230718,111400,36824639620,2735,2740,2745,2735,25322
20230718,111300,36755321830,2740,2745,2745,2740,7760
20230718,111200,36734052500,2740,2745,2750,2740,11686
20230718,111100,36701980590,2745,2745,2750,2745,7026
20230718,111000,36682666575,2745,2750,2750,2745,3521
20230718,110900,36672991590,2750,2740,2750,2740,26604
20230718,110800,36599964230,2740,2735,2745,2730,25012
20230718,110700,36531498280,2735,2745,2745,2735,19044
20230718,110600,36479285510,2745,2745,2750,2740,14966
20230718,110500,36438216395,2740,2745,2750,2735,15850
20230718,110400,36394735215,2740,2735,2745,2735,40295
20230718,110300,36284322315,2735,2735,2740,2730,20138
20230718,110200,36229222490,2735,2740,2745,2730,25762
20230718,110100,36158753370,2745,2745,2750,2740,36211
20230718,110000,36059455200,2750,2755,2755,2745,48156
20230718,105900,35927020765,2755,2755,2760,2750,23195
20230718,105800,35863121265,2755,2755,2760,2750,25031
20230718,105700,35794138160,2755,2760,2765,2750,48856
20230718,105600,35659370370,2755,2750,2760,2750,56138
20230718,105500,35504598215,2755,2755,2755,2750,27806
20230718,105400,35428008680,2755,2750,2755,2750,21166
20230718,105300,35369744800,2750,2750,2755,2750,5589
20230718,105200,35354358865,2750,2745,2755,2745,62720
20230718,105100,35181833470,2745,2745,2750,2745,20180
20230718,105000,35126430335,2750,2750,2750,2745,7172
20230718,104900,35106726150,2750,2745,2750,2745,9771
20230718,104800,35079883425,2750,2745,2750,2740,23175
20230718,104700,35016205145,2750,2745,2750,2740,21914
20230718,104600,34956105585,2740,2745,2750,2740,12391
20230718,104500,34922116035,2745,2750,2750,2745,26125
20230718,104400,34850298410,2750,2735,2750,2735,59824
20230718,104300,34686254820,2735,2740,2740,2730,13969
20230718,104200,34648049260,2735,2735,2740,2735,25627
20230718,104100,34577955515,2730,2730,2735,2730,8544
20230718,104000,34554625135,2730,2745,2745,2730,35505
20230718,103900,34457399755,2745,2740,2745,2740,10483
20230718,103800,34428662795,2740,2740,2745,2740,24522
20230718,103700,34361449785,2740,2730,2740,2725,27713
20230718,103600,34285605210,2725,2730,2735,2725,47088
20230718,103500,34157080035,2725,2735,2735,2725,16082
20230718,103400,34113170290,2730,2725,2735,2725,15810
20230718,103300,34070026705,2725,2725,2730,2725,11911
20230718,103200,34037565010,2725,2720,2725,2720,20987
20230718,103100,33980409015,2720,2730,2730,2720,37624
20230718,103000,33877959985,2725,2730,2735,2725,25041
20230718,102900,33809666360,2725,2740,2745,2725,75983
20230718,102800,33601936620,2745,2740,2745,2735,30786
20230718,102700,33517560900,2745,2740,2745,2740,28199
20230718,102600,33440252375,2740,2740,2745,2740,20142
20230718,102500,33385004610,2745,2745,2750,2740,16231
20230718,102400,33340459005,2740,2745,2750,2740,33021
20230718,102300,33249739690,2750,2740,2750,2735,58726
20230718,102200,33088458385,2740,2740,2740,2735,23514
20230718,102100,33024045140,2735,2735,2740,2730,21777
20230718,102000,32964477720,2730,2735,2740,2730,30231
20230718,101900,32881840195,2740,2740,2740,2730,16313
20230718,101800,32837209810,2735,2740,2750,2735,99466
20230718,101700,32564424680,2745,2745,2750,2740,55903
20230718,101600,32410990030,2745,2735,2745,2735,45712
20230718,101500,32285624965,2740,2735,2740,2730,27821
20230718,101400,32209569495,2730,2730,2735,2725,36976
20230718,101300,32108614270,2725,2730,2735,2725,35267
20230718,101200,32012329730,2735,2740,2740,2730,32845
20230718,101100,31922486865,2735,2730,2740,2730,41284
20230718,101000,31809505060,2735,2735,2740,2730,53471
20230718,100900,31663283920,2730,2740,2740,2730,64686
20230718,100800,31486351555,2735,2730,2740,2720,108181
20230718,100700,31190623135,2730,2715,2730,2710,87467
20230718,100600,30952651355,2715,2710,2720,2710,25382
20230718,100500,30883746905,2710,2720,2720,2710,84332
20230718,100400,30654739585,2720,2720,2725,2715,66394
20230718,100300,30474166720,2715,2700,2720,2695,78737
20230718,100200,30260833345,2700,2695,2700,2695,16559
20230718,100100,30216148860,2695,2700,2705,2695,31025
20230718,100000,30132401755,2700,2700,2705,2700,43150
20230718,095900,30015864165,2700,2695,2705,2690,41180
20230718,095800,29904798840,2695,2690,2700,2690,37194
20230718,095700,29804558485,2695,2690,2695,2685,73717
20230718,095600,29606308985,2690,2690,2695,2680,92832
20230718,095500,29356953000,2690,2705,2705,2690,158216
20230718,095400,28930531385,2700,2705,2710,2700,34373
20230718,095300,28837682170,2700,2710,2710,2700,50251
20230718,095200,28701736470,2710,2710,2715,2705,40096
20230718,095100,28593087250,2705,2715,2715,2705,24984
20230718,095000,28525393390,2710,2710,2715,2710,17557
20230718,094900,28477766325,2715,2715,2715,2705,16506
20230718,094800,28433056320,2715,2710,2715,2710,19026
20230718,094700,28381458190,2715,2715,2715,2705,41506
20230718,094600,28269094185,2710,2715,2715,2705,28813
20230718,094500,28191000325,2715,2700,2715,2700,64452
20230718,094400,28016614800,2705,2715,2715,2700,290954
20230718,094300,27229505695,2715,2715,2720,2710,85307
20230718,094200,26997954635,2715,2720,2725,2715,28934
20230718,094100,26919298805,2720,2735,2735,2720,67445
20230718,094000,26735467215,2735,2725,2735,2725,63937
20230718,093900,26560682095,2725,2720,2730,2715,40715
20230718,093800,26449885745,2715,2715,2720,2710,42129
20230718,093700,26335492800,2715,2720,2720,2710,66631
20230718,093600,26154671945,2720,2715,2720,2710,31175
20230718,093500,26069985740,2710,2710,2720,2710,111571
20230718,093400,25767182485,2715,2720,2725,2705,269705
20230718,093300,25035466910,2725,2725,2735,2720,161050
20230718,093200,24596382410,2725,2750,2755,2725,372649
20230718,093100,23576037235,2755,2765,2765,2750,100786
20230718,093000,23298121655,2760,2760,2765,2750,85996
20230718,092900,23060900620,2755,2755,2765,2750,106413
20230718,092800,22767611375,2760,2750,2760,2745,73642
20230718,092700,22565110290,2750,2750,2755,2740,178178
20230718,092600,22075466000,2750,2760,2770,2750,174866
20230718,092500,21593437090,2765,2775,2775,2765,97219
20230718,092400,21324345070,2775,2775,2780,2770,68363
20230718,092300,21134710340,2775,2770,2780,2770,69696
20230718,092200,20941447540,2775,2780,2790,2770,103628
20230718,092100,20653553965,2790,2785,2790,2780,79816
20230718,092000,20431412045,2785,2785,2790,2785,103671
20230718,091900,20142575280,2785,2810,2810,2785,142676
20230718,091800,19743451935,2805,2810,2820,2805,391259
20230718,091700,18642649310,2810,2795,2810,2790,203317
20230718,091600,18073278405,2790,2770,2800,2770,232862
20230718,091500,17423934345,2775,2755,2775,2750,85475
20230718,091400,17187980425,2755,2760,2765,2750,73355
20230718,091300,16985832495,2760,2765,2770,2750,171350
20230718,091200,16513106580,2760,2760,2765,2750,186181
20230718,091100,15999577165,2765,2775,2780,2760,167737
20230718,091000,15535284065,2775,2760,2780,2755,170938
20230718,090900,15061909070,2760,2790,2800,2745,740286
20230718,090800,13011815415,2790,2800,2805,2790,210645
20230718,090700,12422562625,2795,2795,2800,2790,168161
20230718,090600,11952604380,2795,2820,2820,2785,315190
20230718,090500,11070464425,2820,2785,2825,2780,495022
20230718,090400,9681373930,2790,2785,2800,2780,390010
20230718,090300,8595447740,2790,2825,2830,2780,706053
20230718,090200,6615548050,2830,2810,2835,2805,899645
20230718,090100,4075763800,2810,2765,2810,2760,663842
20230718,090000,2225305010,2770,2785,2785,2765,799620