stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,185400,2809874044,1918,1918,1918,1918,14608
20230717,185300,2809874044,1918,1918,1918,1918,0
20230717,185200,2809874044,1918,1918,1918,1918,0
20230717,185100,2809874044,1918,1918,1918,1918,0
20230717,185000,2809874044,1918,1918,1918,1918,0
20230717,184900,2809874044,1918,1918,1918,1918,0
20230717,184800,2809874044,1918,1918,1918,1918,0
20230717,184700,2809874044,1918,1918,1918,1918,0
20230717,184600,2809874044,1918,1918,1918,1918,0
20230717,184500,2809874044,1918,1918,1918,1918,0
20230717,184400,2809874044,1918,1918,1918,1918,0
20230717,184300,2809874044,1918,1918,1918,1918,0
20230717,184200,2809874044,1918,1918,1918,1918,0
20230717,184100,2809874044,1918,1918,1918,1918,0
20230717,184000,2809874044,1918,1918,1918,1918,0
20230717,183900,2809874044,1918,1918,1918,1918,0
20230717,183800,2809874044,1918,1918,1918,1918,0
20230717,183700,2809874044,1918,1918,1918,1918,0
20230717,183600,2809874044,1918,1918,1918,1918,0
20230717,183500,2809874044,1918,1918,1918,1918,0
20230717,183400,2809874044,1918,1918,1918,1918,0
20230717,183300,2809874044,1918,1918,1918,1918,0
20230717,183200,2809874044,1918,1918,1918,1918,0
20230717,183100,2809874044,1918,1918,1918,1918,0
20230717,183000,2809874044,1918,1918,1918,1918,0
20230717,182900,2809874044,1918,1918,1918,1918,0
20230717,182800,2809874044,1918,1918,1918,1918,0
20230717,182700,2809874044,1918,1918,1918,1918,0
20230717,182600,2809874044,1918,1918,1918,1918,0
20230717,182500,2809874044,1918,1918,1918,1918,0
20230717,182400,2809874044,1918,1918,1918,1918,14608
20230717,182300,2809874044,1918,1918,1918,1918,0
20230717,182200,2809874044,1918,1918,1918,1918,0
20230717,182100,2809874044,1918,1918,1918,1918,0
20230717,182000,2809874044,1918,1918,1918,1918,0
20230717,181900,2809874044,1918,1918,1918,1918,0
20230717,181800,2809874044,1918,1918,1918,1918,0
20230717,181700,2809874044,1918,1918,1918,1918,0
20230717,181600,2809874044,1918,1918,1918,1918,0
20230717,181500,2809874044,1918,1918,1918,1918,0
20230717,181400,2809874044,1918,1918,1918,1918,0
20230717,181300,2809874044,1918,1918,1918,1918,0
20230717,181200,2809874044,1918,1918,1918,1918,0
20230717,181100,2809874044,1918,1918,1918,1918,0
20230717,181000,2809874044,1918,1918,1918,1918,0
20230717,180900,2809874044,1918,1918,1918,1918,0
20230717,180800,2809874044,1918,1918,1918,1918,0
20230717,180700,2809874044,1918,1918,1918,1918,0
20230717,180600,2809874044,1918,1918,1918,1918,0
20230717,180500,2809874044,1918,1918,1918,1918,0
20230717,180400,2809874044,1918,1918,1918,1918,0
20230717,180300,2809874044,1918,1918,1918,1918,0
20230717,180200,2809874044,1918,1918,1918,1918,0
20230717,180100,2809874044,1918,1918,1918,1918,0
20230717,180000,2809874044,1918,1918,1918,1918,0
20230717,175900,2809874044,1918,1918,1918,1918,0
20230717,175800,2809874044,1918,1918,1918,1918,0
20230717,175700,2809874044,1918,1918,1918,1918,0
20230717,175600,2809874044,1918,1918,1918,1918,0
20230717,175500,2809874044,1918,1918,1918,1918,0
20230717,175400,2809874044,1918,1918,1918,1918,14608
20230717,175300,2809874044,1918,1918,1918,1918,0
20230717,175200,2809874044,1918,1918,1918,1918,0
20230717,175100,2809874044,1918,1918,1918,1918,0
20230717,175000,2809874044,1918,1918,1918,1918,0
20230717,174900,2809874044,1918,1918,1918,1918,0
20230717,174800,2809874044,1918,1918,1918,1918,0
20230717,174700,2809874044,1918,1918,1918,1918,0
20230717,174600,2809874044,1918,1918,1918,1918,0
20230717,174500,2809874044,1918,1918,1918,1918,0
20230717,174400,2809874044,1918,1918,1918,1918,0
20230717,174300,2809874044,1918,1918,1918,1918,0
20230717,174200,2809874044,1918,1918,1918,1918,0
20230717,174100,2809874044,1918,1918,1918,1918,0
20230717,174000,2809874044,1918,1918,1918,1918,0
20230717,173900,2809874044,1918,1918,1918,1918,0
20230717,173800,2809874044,1918,1918,1918,1918,0
20230717,173700,2809874044,1918,1918,1918,1918,0
20230717,173600,2809874044,1918,1918,1918,1918,0
20230717,173500,2809874044,1918,1918,1918,1918,0
20230717,173400,2809874044,1918,1918,1918,1918,0
20230717,173300,2809874044,1918,1918,1918,1918,0
20230717,173200,2809874044,1918,1918,1918,1918,0
20230717,173100,2809874044,1918,1918,1918,1918,0
20230717,173000,2809874044,1918,1918,1918,1918,0
20230717,172900,2809874044,1918,1918,1918,1918,0
20230717,172800,2809874044,1918,1918,1918,1918,0
20230717,172700,2809874044,1918,1918,1918,1918,0
20230717,172600,2809874044,1918,1918,1918,1918,0
20230717,172500,2809874044,1918,1918,1918,1918,0
20230717,172400,2809874044,1918,1918,1918,1918,14608
20230717,172300,2809874044,1918,1918,1918,1918,0
20230717,172200,2809874044,1918,1918,1918,1918,0
20230717,172100,2809874044,1918,1918,1918,1918,0
20230717,172000,2809874044,1918,1918,1918,1918,0
20230717,171900,2809874044,1918,1918,1918,1918,0
20230717,171800,2809874044,1918,1918,1918,1918,0
20230717,171700,2809874044,1918,1918,1918,1918,0
20230717,171600,2809874044,1918,1918,1918,1918,0
20230717,171500,2809874044,1918,1918,1918,1918,0
20230717,171400,2809874044,1918,1918,1918,1918,0
20230717,171300,2809874044,1918,1918,1918,1918,0
20230717,171200,2809874044,1918,1918,1918,1918,0
20230717,171100,2809874044,1918,1918,1918,1918,0
20230717,171000,2809874044,1918,1918,1918,1918,0
20230717,170900,2809874044,1918,1918,1918,1918,0
20230717,170800,2809874044,1918,1918,1918,1918,0
20230717,170700,2809874044,1918,1918,1918,1918,0
20230717,170600,2809874044,1918,1918,1918,1918,0
20230717,170500,2809874044,1918,1918,1918,1918,0
20230717,170400,2809874044,1918,1918,1918,1918,0
20230717,170300,2809874044,1918,1918,1918,1918,0
20230717,170200,2809874044,1918,1918,1918,1918,0
20230717,170100,2809874044,1918,1918,1918,1918,0
20230717,170000,2809874044,1918,1918,1918,1918,0
20230717,165900,2809874044,1918,1918,1918,1918,0
20230717,165800,2809874044,1918,1918,1918,1918,0
20230717,165700,2809874044,1918,1918,1918,1918,0
20230717,165600,2809874044,1918,1918,1918,1918,0
20230717,165500,2809874044,1918,1918,1918,1918,0
20230717,165400,2809874044,1918,1918,1918,1918,14608
20230717,165300,2809874044,1918,1918,1918,1918,0
20230717,165200,2809874044,1918,1918,1918,1918,0
20230717,165100,2809874044,1918,1918,1918,1918,0
20230717,165000,2809874044,1918,1918,1918,1918,0
20230717,164900,2809874044,1918,1918,1918,1918,0
20230717,164800,2809874044,1918,1918,1918,1918,0
20230717,164700,2809874044,1918,1918,1918,1918,0
20230717,164600,2809874044,1918,1918,1918,1918,0
20230717,164500,2809874044,1918,1918,1918,1918,0
20230717,164400,2809874044,1918,1918,1918,1918,0
20230717,164300,2809874044,1918,1918,1918,1918,0
20230717,164200,2809874044,1918,1918,1918,1918,0
20230717,164100,2809874044,1918,1918,1918,1918,0
20230717,164000,2809874044,1918,1918,1918,1918,0
20230717,163900,2809874044,1918,1918,1918,1918,0
20230717,163800,2809874044,1918,1918,1918,1918,0
20230717,163700,2809874044,1918,1918,1918,1918,0
20230717,163600,2809874044,1918,1918,1918,1918,0
20230717,163500,2809874044,1918,1918,1918,1918,0
20230717,163400,2809874044,1918,1918,1918,1918,0
20230717,163300,2809874044,1918,1918,1918,1918,0
20230717,163200,2809874044,1918,1918,1918,1918,0
20230717,163100,2809874044,1918,1918,1918,1918,0
20230717,163000,2809874044,1918,1918,1918,1918,0
20230717,162900,2809874044,1918,1918,1918,1918,0
20230717,162800,2809874044,1918,1918,1918,1918,0
20230717,162700,2809874044,1918,1918,1918,1918,0
20230717,162600,2809874044,1918,1918,1918,1918,0
20230717,162500,2809874044,1918,1918,1918,1918,0
20230717,162400,2809874044,1918,1918,1918,1918,14608
20230717,162300,2809874044,1918,1918,1918,1918,0
20230717,162200,2809874044,1918,1918,1918,1918,0
20230717,162100,2809874044,1918,1918,1918,1918,0
20230717,162000,2809874044,1918,1918,1918,1918,0
20230717,161900,2809874044,1918,1918,1918,1918,0
20230717,161800,2809874044,1918,1918,1918,1918,0
20230717,161700,2809874044,1918,1918,1918,1918,0
20230717,161600,2809874044,1918,1918,1918,1918,0
20230717,161500,2809874044,1918,1918,1918,1918,0
20230717,161400,2809874044,1918,1918,1918,1918,0
20230717,161300,2809874044,1918,1918,1918,1918,0
20230717,161200,2809874044,1918,1918,1918,1918,0
20230717,161100,2809874044,1918,1918,1918,1918,0
20230717,161000,2809874044,1918,1918,1918,1918,0
20230717,160900,2809874044,1918,1918,1918,1918,0
20230717,160800,2809874044,1918,1918,1918,1918,0
20230717,160700,2809874044,1918,1918,1918,1918,0
20230717,160600,2809874044,1918,1918,1918,1918,0
20230717,160500,2809874044,1918,1918,1918,1918,0
20230717,160400,2809874044,1918,1918,1918,1918,0
20230717,160300,2809874044,1918,1918,1918,1918,0
20230717,160200,2809874044,1918,1918,1918,1918,0
20230717,160100,2809874044,1918,1918,1918,1918,0
20230717,160000,2809874044,1918,1918,1918,1918,0
20230717,155900,2809874044,1918,1918,1918,1918,0
20230717,155800,2809874044,1918,1918,1918,1918,0
20230717,155700,2809874044,1918,1918,1918,1918,0
20230717,155600,2809874044,1918,1918,1918,1918,0
20230717,155500,2809874044,1918,1918,1918,1918,0
20230717,155400,2809874044,1918,1918,1918,1918,14608
20230717,155300,2809874044,1918,1918,1918,1918,0
20230717,155200,2809874044,1918,1918,1918,1918,0
20230717,155100,2809874044,1918,1918,1918,1918,0
20230717,155000,2809874044,1918,1918,1918,1918,0
20230717,154900,2809874044,1918,1918,1918,1918,0
20230717,154800,2809874044,1918,1918,1918,1918,0
20230717,154700,2809874044,1918,1918,1918,1918,0
20230717,154600,2809874044,1918,1918,1918,1918,0
20230717,154500,2809874044,1918,1918,1918,1918,0
20230717,154400,2809874044,1918,1918,1918,1918,0
20230717,154300,2809874044,1918,1918,1918,1918,0
20230717,154200,2809874044,1918,1918,1918,1918,0
20230717,154100,2809874044,1918,1918,1918,1918,0
20230717,154000,2809874044,1918,1918,1918,1918,0
20230717,153900,2809874044,1918,1918,1918,1918,0
20230717,153800,2809874044,1918,1918,1918,1918,0
20230717,153700,2809874044,1918,1918,1918,1918,0
20230717,153600,2809874044,1918,1918,1918,1918,0
20230717,153500,2809874044,1918,1918,1918,1918,0
20230717,153400,2809874044,1918,1918,1918,1918,0
20230717,153300,2809874044,1918,1918,1918,1918,0
20230717,153200,2809874044,1918,1918,1918,1918,0
20230717,153100,2809874044,1918,1918,1918,1918,0
20230717,153000,2809874044,1918,1918,1918,1918,14608
20230717,152900,2781855900,1918,1918,1918,1918,0
20230717,152800,2781855900,1918,1918,1918,1918,0
20230717,152700,2781855900,1918,1918,1918,1918,0
20230717,152600,2781855900,1918,1918,1918,1918,0
20230717,152500,2781855900,1918,1918,1918,1918,0
20230717,152400,2781855900,1918,1918,1918,1918,0
20230717,152300,2781855900,1918,1918,1918,1918,0
20230717,152200,2781855900,1918,1918,1918,1918,0
20230717,152100,2781855900,1918,1918,1918,1918,0
20230717,152000,2781855900,1918,1918,1918,1918,0
20230717,151900,2781855900,1918,1909,1918,1909,1558
20230717,151800,2778872028,1908,1907,1908,1907,1061
20230717,151700,2776848389,1906,1907,1908,1906,4128
20230717,151600,2768976378,1907,1908,1908,1907,3099
20230717,151500,2763066584,1908,1909,1913,1907,1252
20230717,151400,2760677430,1909,1913,1914,1909,1790
20230717,151300,2757253979,1913,1905,1913,1905,940
20230717,151200,2755460398,1905,1907,1914,1900,2547
20230717,151100,2750603446,1898,1913,1913,1898,19702
20230717,151000,2713069228,1911,1915,1915,1911,2159
20230717,150900,2708938232,1916,1915,1916,1915,1471
20230717,150800,2706121265,1910,1915,1915,1910,5996
20230717,150700,2694650785,1915,1915,1915,1910,4375
20230717,150600,2686289360,1913,1913,1914,1913,5280
20230717,150500,2676188396,1913,1910,1913,1898,31336
20230717,150400,2616543126,1907,1911,1911,1907,1525
20230717,150300,2613631751,1911,1910,1912,1910,5916
20230717,150200,2602326575,1910,1903,1912,1903,1339
20230717,150100,2599771783,1914,1901,1914,1901,214
20230717,150000,2599364956,1901,1908,1908,1899,9523
20230717,145900,2581262070,1905,1917,1917,1905,3550
20230717,145800,2574492021,1915,1918,1918,1913,1686
20230717,145700,2571262904,1918,1915,1918,1915,1046
20230717,145600,2569257347,1910,1905,1918,1905,9399
20230717,145500,2551261792,1901,1912,1912,1901,7677
20230717,145400,2536615650,1915,1913,1916,1910,4060
20230717,145300,2528850972,1910,1914,1915,1908,4620
20230717,145200,2520021121,1914,1910,1914,1910,1202
20230717,145100,2517720789,1914,1908,1914,1906,1336
20230717,145000,2515166952,1906,1905,1910,1905,482
20230717,144900,2514248195,1905,1896,1905,1889,12234
20230717,144800,2491114330,1896,1902,1902,1895,13856
20230717,144700,2464815320,1902,1903,1917,1901,4318
20230717,144600,2456597100,1902,1920,1920,1902,6034
20230717,144500,2445043138,1920,1920,1921,1920,3446
20230717,144400,2438426808,1920,1923,1924,1919,8396
20230717,144300,2422297960,1923,1921,1925,1921,2767
20230717,144200,2416977772,1920,1927,1927,1920,10513
20230717,144100,2396776489,1927,1915,1929,1915,5516
20230717,144000,2386177496,1918,1895,1924,1895,17021
20230717,143900,2353744055,1895,1890,1899,1888,30056
20230717,143800,2296934620,1886,1886,1886,1886,0
20230717,143700,2296934620,1886,1890,1890,1886,6617
20230717,143600,2284445750,1890,1909,1909,1888,11386
20230717,143500,2262833093,1913,1931,1931,1908,12259
20230717,143400,2239332016,1926,1944,1946,1926,12974
20230717,143300,2214209816,1945,1949,1949,1945,8547
20230717,143200,2197565731,1949,1949,1950,1948,3261
20230717,143100,2191210725,1950,1952,1952,1949,8358
20230717,143000,2174913027,1952,1959,1960,1950,29186
20230717,142900,2117949424,1960,1964,1965,1960,18457
20230717,142800,2081742712,1966,1967,1967,1964,5641
20230717,142700,2070661145,1968,1965,1969,1964,2427
20230717,142600,2065893434,1966,1968,1968,1965,5044
20230717,142500,2055977843,1968,1969,1970,1968,5070
20230717,142400,2045998831,1970,1969,1970,1969,200
20230717,142300,2045605024,1969,1969,1971,1969,877
20230717,142200,2043877990,1969,1970,1973,1969,5382
20230717,142100,2033273362,1972,1972,1972,1968,4204
20230717,142000,2024995097,1970,1973,1974,1970,5708
20230717,141900,2013742522,1972,1973,1975,1972,5054
20230717,141800,2003770307,1975,1977,1978,1973,476
20230717,141700,2002830231,1978,1979,1980,1974,5467
20230717,141600,1992024385,1979,1975,1980,1975,3938
20230717,141500,1984234483,1975,1979,1979,1974,17053
20230717,141400,1950553690,1979,1978,1980,1975,9687
20230717,141300,1931406095,1978,1987,1992,1978,8096
20230717,141200,1915361093,1987,1989,1993,1987,3373
20230717,141100,1908650528,1992,1981,1993,1981,2303
20230717,141000,1904069540,1986,1986,1986,1973,1390
20230717,140900,1901321256,1986,1974,1988,1970,6013
20230717,140800,1889438728,1975,1980,1980,1970,4325
20230717,140700,1880908221,1980,1974,1980,1973,9818
20230717,140600,1861516027,1975,1980,1980,1974,5846
20230717,140500,1849959835,1980,1984,1985,1980,1940
20230717,140400,1846114819,1985,1990,1990,1984,8630
20230717,140300,1828981484,1990,1994,1994,1950,25457
20230717,140200,1778452254,1994,2000,2000,1994,21425
20230717,140100,1735692572,2000,2000,2010,1997,3729
20230717,140000,1728233139,1998,2000,2005,1997,23263
20230717,135900,1681675180,2005,2005,2005,2000,3120
20230717,135800,1675429580,2005,2000,2005,2000,1301
20230717,135700,1672826080,2000,2000,2000,2000,2
20230717,135600,1672822080,2005,2000,2005,2000,2670
20230717,135500,1667481230,2005,2000,2005,2000,1951
20230717,135400,1663579030,2000,2005,2005,2000,2215
20230717,135300,1659148400,2000,2005,2005,2000,5607
20230717,135200,1647930465,2005,2005,2005,2000,5556
20230717,135100,1636810685,2005,2000,2005,1998,14327
20230717,135000,1608167482,2010,2005,2010,1999,13217
20230717,134900,1581729199,2005,2010,2010,2005,2335
20230717,134800,1577046359,2010,2015,2015,2000,5302
20230717,134700,1566437964,2015,2010,2015,2000,6035
20230717,134600,1554350439,1999,2020,2025,1999,30813
20230717,134500,1492566205,2020,2025,2025,2020,3489
20230717,134400,1485507805,2025,2030,2030,2025,1164
20230717,134300,1483150650,2030,2025,2030,2020,3142
20230717,134200,1476799430,2025,2025,2030,2020,3835
20230717,134100,1469033750,2025,2030,2030,2025,1213
20230717,134000,1466576845,2025,2040,2040,2025,1772
20230717,133900,1462979045,2030,2035,2040,2030,9122
20230717,133800,1444435365,2035,2035,2035,2035,296
20230717,133700,1443833005,2040,2035,2040,2035,42
20230717,133600,1443747425,2040,2035,2040,2035,675
20230717,133500,1442373795,2035,2035,2035,2035,320
20230717,133400,1441722595,2035,2020,2035,2020,2160
20230717,133300,1437357765,2020,2020,2020,2020,2000
20230717,133200,1433317765,2020,2025,2035,2020,4351
20230717,133100,1424521885,2025,2025,2025,2020,1110
20230717,133000,1422279400,2035,2020,2035,2020,304
20230717,132900,1421664930,2020,2025,2025,2020,8371
20230717,132800,1404751155,2025,2040,2040,2025,6137
20230717,132700,1392299880,2045,2045,2045,2045,47
20230717,132600,1392203765,2040,2040,2040,2040,2407
20230717,132500,1387293485,2045,2050,2050,2040,256
20230717,132400,1386768705,2050,2045,2050,2045,89
20230717,132300,1386586690,2045,2050,2050,2045,1629
20230717,132200,1383252240,2060,2050,2060,2050,839
20230717,132100,1381525280,2050,2050,2050,2040,4741
20230717,132000,1371843500,2045,2065,2065,2045,8036
20230717,131900,1355381750,2065,2055,2065,2055,4871
20230717,131800,1345347315,2060,2055,2060,2055,6410
20230717,131700,1332169765,2055,2055,2065,2045,1321
20230717,131600,1329464370,2065,2060,2065,2060,6411
20230717,131500,1316226735,2065,2065,2065,2065,708
20230717,131400,1314764715,2070,2070,2070,2070,600
20230717,131300,1313522715,2070,2070,2080,2070,798
20230717,131200,1311868945,2060,2060,2060,2060,2209
20230717,131100,1307318405,2060,2055,2060,2045,2338
20230717,131000,1302526615,2055,2055,2055,2050,5768
20230717,130900,1290699740,2055,2060,2060,2055,522
20230717,130800,1289627025,2060,2080,2080,2060,2699
20230717,130700,1284062755,2085,2080,2085,2080,806
20230717,130600,1282384830,2080,2060,2085,2060,5061
20230717,130500,1271907970,2060,2060,2060,2060,1861
20230717,130400,1268074310,2045,2060,2060,2045,1011
20230717,130300,1265997815,2060,2060,2060,2060,233
20230717,130200,1265517835,2060,2060,2060,2060,2005
20230717,130100,1261387535,2060,2050,2060,2050,3882
20230717,130000,1253405515,2050,2050,2060,2050,2057
20230717,125900,1249188655,2060,2050,2060,2050,1306
20230717,125800,1246508620,2040,2040,2040,2035,1049
20230717,125700,1244373660,2040,2050,2050,2040,2965
20230717,125600,1238314740,2050,2050,2050,2050,601
20230717,125500,1237082690,2050,2050,2050,2050,128
20230717,125400,1236820290,2050,2045,2050,2035,5632
20230717,125300,1225336390,2040,2045,2050,2040,4226
20230717,125200,1216700400,2050,2050,2050,2050,132
20230717,125100,1216429800,2045,2045,2045,2045,7
20230717,125000,1216415485,2045,2055,2055,2045,1907
20230717,124900,1212506135,2050,2050,2050,2050,5045
20230717,124800,1202163885,2050,2055,2055,2050,2662
20230717,124700,1196705560,2055,2060,2060,2055,368
20230717,124600,1195948370,2065,2065,2065,2065,0
20230717,124500,1195948370,2065,2055,2065,2055,792
20230717,124400,1194318380,2065,2070,2070,2065,332
20230717,124300,1193632625,2075,2080,2080,2075,500
20230717,124200,1192593625,2080,2080,2080,2055,2255
20230717,124100,1187937435,2080,2075,2080,2075,2419
20230717,124000,1182905965,2075,2070,2075,2070,878
20230717,123900,1181085150,2070,2060,2070,2050,2094
20230717,123800,1176759920,2050,2050,2050,2050,0
20230717,123700,1176759920,2050,2060,2060,2045,1525
20230717,123600,1173635250,2070,2070,2075,2065,23347
20230717,123500,1125412090,2070,2065,2070,2050,6746
20230717,123400,1111516300,2065,2045,2065,2045,3473
20230717,123300,1104388230,2045,2030,2045,2030,2760
20230717,123200,1098771420,2040,2035,2040,2025,271
20230717,123100,1098220305,2035,2030,2035,2020,1260
20230717,123000,1095668700,2020,2020,2020,2020,87
20230717,122900,1095492960,2020,2035,2035,2005,12055
20230717,122800,1071095625,2040,2040,2045,2040,1599
20230717,122700,1067833640,2045,2050,2050,2045,3531
20230717,122600,1060609490,2045,2050,2050,2045,103
20230717,122500,1060398845,2050,2050,2050,2050,2421
20230717,122400,1055435795,2050,2040,2050,2040,824
20230717,122300,1053754735,2040,2045,2045,2040,2088
20230717,122200,1049495160,2045,2045,2045,2045,2413
20230717,122100,1044560575,2055,2055,2055,2045,81
20230717,122000,1044394130,2055,2055,2055,2055,487
20230717,121900,1043393345,2055,2055,2055,2040,3610
20230717,121800,1035993380,2045,2045,2045,2040,2327
20230717,121700,1031240665,2045,2055,2055,2040,1260
20230717,121600,1028665175,2055,2050,2055,2045,1634
20230717,121500,1025307915,2050,2040,2050,2040,4617
20230717,121400,1015871805,2040,2035,2040,2035,260
20230717,121300,1015342455,2035,2030,2035,2030,1705
20230717,121200,1011873055,2025,2030,2035,2025,2902
20230717,121100,1005992035,2035,2035,2040,2030,1171
20230717,121000,1003612305,2040,2040,2040,2030,3297
20230717,120900,996905320,2040,2020,2045,2020,4605
20230717,120800,987545600,2020,2005,2025,1999,2136
20230717,120700,983236791,2000,1997,2000,1993,11868
20230717,120600,959541852,1997,2005,2025,1995,23656
20230717,120500,912161675,2005,2050,2050,2005,40809
20230717,120400,829887015,2050,2050,2050,2045,2888
20230717,120300,823966620,2050,2050,2050,2050,4934
20230717,120200,813851920,2060,2060,2060,2050,3445
20230717,120100,806765220,2060,2060,2060,2060,288
20230717,120000,806171940,2060,2060,2060,2050,5142
20230717,115900,795607155,2060,2060,2060,2060,1659
20230717,115800,792189615,2060,2060,2060,2050,1702
20230717,115700,788699685,2050,2060,2075,2050,6935
20230717,115600,774433740,2060,2085,2085,2060,9334
20230717,115500,755170475,2085,2075,2085,2065,4010
20230717,115400,746874945,2085,2085,2085,2080,1820
20230717,115300,743083505,2085,2080,2085,2065,5222
20230717,115200,732259960,2070,2080,2085,2070,3028
20230717,115100,725977580,2080,2095,2100,2065,37300
20230717,115000,648464335,2075,2075,2075,2075,0
20230717,114900,648464335,2075,2075,2075,2075,0
20230717,114800,648464335,2075,2090,2095,2075,6948
20230717,114700,633992210,2090,2095,2100,2075,12748
20230717,114600,607479875,2100,2100,2100,2100,327
20230717,114500,606793175,2100,2125,2130,2100,8785
20230717,114400,588276275,2125,2125,2125,2120,1211
20230717,114300,585704660,2130,2130,2135,2110,6307
20230717,114200,572352435,2130,2145,2145,2120,9681
20230717,114100,551780630,2145,2155,2155,2145,1220
20230717,114000,549159540,2160,2155,2160,2150,2513
20230717,113900,543743455,2160,2130,2165,2130,7503
20230717,113800,527641850,2120,2110,2130,2100,5342
20230717,113700,516329265,2110,2090,2110,2075,10568
20230717,113600,494303915,2090,2135,2145,2080,15485
20230717,113500,461753845,2140,2160,2160,2135,7999
20230717,113400,444610525,2160,2155,2160,2150,3983
20230717,113300,436031485,2155,2170,2175,2150,3988
20230717,113200,427409895,2170,2195,2195,2150,17381
20230717,113100,389820535,2195,2205,2205,2190,6916
20230717,113000,374646755,2205,2215,2215,2195,3560
20230717,112900,366820480,2215,2215,2215,2200,13704
20230717,112800,336662150,2200,2205,2225,2190,25167
20230717,112700,281346755,2200,2225,2225,2200,29631
20230717,112600,215892785,2225,2235,2235,2225,341
20230717,112500,215131350,2225,2225,2225,2225,5000
20230717,112400,204006350,2225,2230,2230,2220,7030
20230717,112300,188377375,2230,2235,2235,2230,1342
20230717,112200,185384530,2230,2245,2245,2230,4787
20230717,112100,174681490,2250,2250,2250,2250,0
20230717,112000,174681490,2250,2250,2250,2250,220
20230717,111900,174186490,2250,2250,2250,2250,10
20230717,111800,174163990,2250,2250,2250,2250,0
20230717,111700,174163990,2250,2250,2250,2250,1
20230717,111600,174161740,2245,2245,2245,2245,300
20230717,111500,173488240,2250,2250,2250,2250,302
20230717,111400,172808740,2250,2250,2250,2250,53
20230717,111300,172689490,2250,2250,2250,2250,1364
20230717,111200,169620490,2250,2255,2255,2250,2045
20230717,111100,165014015,2255,2265,2265,2255,13
20230717,111000,164984690,2255,2255,2255,2255,0
20230717,110900,164984690,2255,2255,2255,2255,284
20230717,110800,164344270,2255,2265,2265,2255,54
20230717,110700,164222000,2265,2265,2265,2265,0
20230717,110600,164222000,2265,2265,2265,2265,1
20230717,110500,164219735,2265,2265,2265,2265,10
20230717,110400,164197085,2265,2265,2265,2265,0
20230717,110300,164197085,2265,2265,2265,2265,2
20230717,110200,164192555,2245,2250,2250,2245,802
20230717,110100,162391515,2250,2250,2250,2250,285
20230717,110000,161750265,2250,2260,2260,2240,2667
20230717,105900,155744335,2260,2260,2260,2260,0
20230717,105800,155744335,2260,2265,2265,2260,2094
20230717,105700,151008975,2270,2270,2270,2270,18
20230717,105600,150968115,2270,2270,2270,2270,2
20230717,105500,150963575,2270,2270,2270,2270,704
20230717,105400,149365495,2270,2270,2270,2270,296
20230717,105300,148693575,2270,2270,2270,2270,0
20230717,105200,148693575,2270,2270,2270,2270,0
20230717,105100,148693575,2270,2270,2270,2265,3371
20230717,105000,141056405,2270,2270,2270,2270,2599
20230717,104900,135156675,2275,2280,2280,2275,2333
20230717,104800,129848800,2285,2285,2285,2285,202
20230717,104700,129387230,2290,2290,2290,2290,11
20230717,104600,129362040,2290,2290,2290,2290,0
20230717,104500,129362040,2290,2290,2290,2290,0
20230717,104400,129362040,2290,2290,2290,2290,0
20230717,104300,129362040,2290,2290,2290,2290,0
20230717,104200,129362040,2290,2290,2290,2290,0
20230717,104100,129362040,2290,2290,2290,2290,788
20230717,104000,127557520,2290,2290,2290,2290,0
20230717,103900,127557520,2290,2290,2290,2290,0
20230717,103800,127557520,2290,2290,2290,2290,103
20230717,103700,127321650,2280,2280,2280,2280,400
20230717,103600,126409650,2280,2280,2280,2280,0
20230717,103500,126409650,2280,2285,2285,2280,200
20230717,103400,125953045,2290,2290,2290,2290,22
20230717,103300,125902665,2290,2290,2290,2290,188
20230717,103200,125472145,2295,2295,2295,2295,1
20230717,103100,125469850,2295,2295,2295,2295,34
20230717,103000,125391820,2295,2295,2295,2295,13
20230717,102900,125361985,2290,2290,2290,2290,137
20230717,102800,125048255,2290,2280,2290,2280,2531
20230717,102700,119267570,2285,2285,2285,2285,21
20230717,102600,119219585,2285,2285,2285,2285,204
20230717,102500,118753445,2290,2290,2290,2290,10
20230717,102400,118730545,2290,2290,2290,2290,0
20230717,102300,118730545,2290,2290,2290,2290,9
20230717,102200,118709935,2290,2290,2290,2290,0
20230717,102100,118709935,2290,2290,2290,2290,0
20230717,102000,118709935,2290,2290,2290,2290,188
20230717,101900,118279415,2290,2290,2290,2290,0
20230717,101800,118279415,2290,2290,2290,2290,0
20230717,101700,118279415,2290,2290,2290,2290,12
20230717,101600,118251935,2280,2280,2280,2280,0
20230717,101500,118251935,2280,2280,2280,2280,0
20230717,101400,118251935,2280,2290,2290,2280,2404
20230717,101300,112770760,2295,2295,2295,2295,4
20230717,101200,112761580,2295,2295,2295,2295,217
20230717,101100,112263565,2295,2295,2295,2295,1
20230717,101000,112261270,2280,2280,2280,2280,0
20230717,100900,112261270,2280,2280,2280,2280,0
20230717,100800,112261270,2280,2295,2295,2280,192
20230717,100700,111821715,2295,2295,2295,2295,1
20230717,100600,111819420,2300,2300,2300,2300,0
20230717,100500,111819420,2300,2300,2300,2300,9
20230717,100400,111798720,2300,2300,2300,2300,19
20230717,100300,111755020,2295,2295,2295,2295,0
20230717,100200,111755020,2295,2295,2295,2295,22
20230717,100100,111704530,2300,2300,2300,2300,0
20230717,100000,111704530,2300,2300,2300,2300,14
20230717,095900,111672330,2300,2290,2300,2290,3584
20230717,095800,103449575,2290,2290,2290,2290,0
20230717,095700,103449575,2290,2290,2290,2290,0
20230717,095600,103449575,2290,2285,2290,2285,13
20230717,095500,103419810,2290,2290,2290,2290,0
20230717,095400,103419810,2290,2290,2290,2290,0
20230717,095300,103419810,2290,2290,2290,2290,0
20230717,095200,103419810,2290,2290,2290,2290,100
20230717,095100,103190810,2290,2290,2290,2290,7
20230717,095000,103174780,2290,2290,2290,2290,10
20230717,094900,103151880,2290,2290,2290,2290,2
20230717,094800,103147300,2275,2275,2275,2275,0
20230717,094700,103147300,2275,2275,2275,2275,10
20230717,094600,103124550,2290,2280,2290,2275,914
20230717,094500,101044395,2280,2280,2280,2280,0
20230717,094400,101044395,2280,2280,2280,2280,1
20230717,094300,101042115,2280,2290,2290,2280,14
20230717,094200,101010095,2290,2290,2290,2290,0
20230717,094100,101010095,2290,2290,2290,2290,20
20230717,094000,100964295,2290,2285,2290,2285,1069
20230717,093900,98521580,2290,2290,2290,2290,1
20230717,093800,98519290,2295,2295,2295,2295,202
20230717,093700,98055700,2295,2295,2295,2295,3
20230717,093600,98048815,2295,2295,2295,2295,2
20230717,093500,98044225,2280,2285,2285,2280,900
20230717,093400,95991990,2285,2295,2295,2285,19
20230717,093300,95948540,2295,2295,2295,2295,36
20230717,093200,95865920,2295,2295,2295,2295,50
20230717,093100,95751170,2295,2295,2295,2295,10
20230717,093000,95728220,2295,2285,2295,2285,2039
20230717,092900,91049170,2295,2295,2295,2295,2000
20230717,092800,86459170,2295,2295,2295,2295,40
20230717,092700,86367370,2295,2295,2295,2295,5
20230717,092600,86355895,2285,2285,2285,2285,0
20230717,092500,86355895,2285,2280,2285,2280,5602
20230717,092400,73557825,2280,2285,2285,2280,911
20230717,092300,71477245,2280,2280,2280,2280,0
20230717,092200,71477245,2280,2280,2280,2280,176
20230717,092100,71075965,2280,2275,2280,2275,64
20230717,092000,70930265,2275,2275,2275,2275,7
20230717,091900,70914340,2275,2275,2275,2275,7
20230717,091800,70898415,2265,2265,2265,2265,92
20230717,091700,70690035,2265,2265,2265,2265,202
20230717,091600,70232505,2265,2265,2265,2265,5
20230717,091500,70221180,2265,2260,2265,2260,311
20230717,091400,69517265,2265,2265,2265,2265,10
20230717,091300,69494615,2260,2265,2265,2260,301
20230717,091200,68813050,2280,2250,2280,2250,1316
20230717,091100,65845690,2250,2255,2260,2230,5859
20230717,091000,52751515,2295,2300,2300,2295,4941
20230717,090900,41387225,2190,2190,2190,2190,0
20230717,090800,41387225,2190,2320,2320,2190,9506
20230717,090700,20301440,2275,2310,2310,2220,1825
20230717,090600,16193360,2310,2310,2310,2310,4
20230717,090500,16184120,2325,2330,2330,2285,6153
20230717,090400,2040915,2330,2340,2340,2330,284
20230717,090300,1377875,2335,2335,2335,2335,0
20230717,090200,1377875,2335,2340,2340,2335,410
20230717,090100,420300,2335,2335,2335,2335,0
20230717,090000,420300,2335,2335,2335,2335,180