stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,185100,179473669875,3870,3870,3870,3870,385898
20230717,185000,179473669875,3870,3870,3870,3870,0
20230717,184900,179473669875,3870,3870,3870,3870,0
20230717,184800,179473669875,3870,3870,3870,3870,0
20230717,184700,179473669875,3870,3870,3870,3870,0
20230717,184600,179473669875,3870,3870,3870,3870,0
20230717,184500,179473669875,3870,3870,3870,3870,0
20230717,184400,179473669875,3870,3870,3870,3870,0
20230717,184300,179473669875,3870,3870,3870,3870,0
20230717,184200,179473669875,3870,3870,3870,3870,0
20230717,184100,179473669875,3870,3870,3870,3870,0
20230717,184000,179473669875,3870,3870,3870,3870,0
20230717,183900,179473669875,3870,3870,3870,3870,0
20230717,183800,179473669875,3870,3870,3870,3870,0
20230717,183700,179473669875,3870,3870,3870,3870,0
20230717,183600,179473669875,3870,3870,3870,3870,0
20230717,183500,179473669875,3870,3870,3870,3870,0
20230717,183400,179473669875,3870,3870,3870,3870,0
20230717,183300,179473669875,3870,3870,3870,3870,0
20230717,183200,179473669875,3870,3870,3870,3870,0
20230717,183100,179473669875,3870,3870,3870,3870,0
20230717,183000,179473669875,3870,3870,3870,3870,0
20230717,182900,179473669875,3870,3870,3870,3870,0
20230717,182800,179473669875,3870,3870,3870,3870,0
20230717,182700,179473669875,3870,3870,3870,3870,0
20230717,182600,179473669875,3870,3870,3870,3870,0
20230717,182500,179473669875,3870,3870,3870,3870,0
20230717,182400,179473669875,3870,3870,3870,3870,0
20230717,182300,179473669875,3870,3870,3870,3870,0
20230717,182200,179473669875,3870,3870,3870,3870,0
20230717,182100,179473669875,3870,3870,3870,3870,385898
20230717,182000,179473669875,3870,3870,3870,3870,0
20230717,181900,179473669875,3870,3870,3870,3870,0
20230717,181800,179473669875,3870,3870,3870,3870,0
20230717,181700,179473669875,3870,3870,3870,3870,0
20230717,181600,179473669875,3870,3870,3870,3870,0
20230717,181500,179473669875,3870,3870,3870,3870,0
20230717,181400,179473669875,3870,3870,3870,3870,0
20230717,181300,179473669875,3870,3870,3870,3870,0
20230717,181200,179473669875,3870,3870,3870,3870,0
20230717,181100,179473669875,3870,3870,3870,3870,0
20230717,181000,179473669875,3870,3870,3870,3870,0
20230717,180900,179473669875,3870,3870,3870,3870,0
20230717,180800,179473669875,3870,3870,3870,3870,0
20230717,180700,179473669875,3870,3870,3870,3870,0
20230717,180600,179473669875,3870,3870,3870,3870,0
20230717,180500,179473669875,3870,3870,3870,3870,0
20230717,180400,179473669875,3870,3870,3870,3870,0
20230717,180300,179473669875,3870,3870,3870,3870,0
20230717,180200,179473669875,3870,3870,3870,3870,0
20230717,180100,179473669875,3870,3870,3870,3870,0
20230717,180000,179473669875,3870,3870,3870,3870,0
20230717,175900,179473669875,3870,3870,3870,3870,0
20230717,175800,179473669875,3870,3870,3870,3870,0
20230717,175700,179473669875,3870,3870,3870,3870,0
20230717,175600,179473669875,3870,3870,3870,3870,0
20230717,175500,179473669875,3870,3870,3870,3870,0
20230717,175400,179473669875,3870,3870,3870,3870,0
20230717,175300,179473669875,3870,3870,3870,3870,0
20230717,175200,179473669875,3870,3870,3870,3870,0
20230717,175100,179473669875,3870,3870,3870,3870,385898
20230717,175000,179473669875,3870,3870,3870,3870,0
20230717,174900,179473669875,3870,3870,3870,3870,0
20230717,174800,179473669875,3870,3870,3870,3870,0
20230717,174700,179473669875,3870,3870,3870,3870,0
20230717,174600,179473669875,3870,3870,3870,3870,0
20230717,174500,179473669875,3870,3870,3870,3870,0
20230717,174400,179473669875,3870,3870,3870,3870,0
20230717,174300,179473669875,3870,3870,3870,3870,0
20230717,174200,179473669875,3870,3870,3870,3870,0
20230717,174100,179473669875,3870,3870,3870,3870,0
20230717,174000,179473669875,3870,3870,3870,3870,0
20230717,173900,179473669875,3870,3870,3870,3870,0
20230717,173800,179473669875,3870,3870,3870,3870,0
20230717,173700,179473669875,3870,3870,3870,3870,0
20230717,173600,179473669875,3870,3870,3870,3870,0
20230717,173500,179473669875,3870,3870,3870,3870,0
20230717,173400,179473669875,3870,3870,3870,3870,0
20230717,173300,179473669875,3870,3870,3870,3870,0
20230717,173200,179473669875,3870,3870,3870,3870,0
20230717,173100,179473669875,3870,3870,3870,3870,0
20230717,173000,179473669875,3870,3870,3870,3870,0
20230717,172900,179473669875,3870,3870,3870,3870,0
20230717,172800,179473669875,3870,3870,3870,3870,0
20230717,172700,179473669875,3870,3870,3870,3870,0
20230717,172600,179473669875,3870,3870,3870,3870,0
20230717,172500,179473669875,3870,3870,3870,3870,0
20230717,172400,179473669875,3870,3870,3870,3870,0
20230717,172300,179473669875,3870,3870,3870,3870,0
20230717,172200,179473669875,3870,3870,3870,3870,0
20230717,172100,179473669875,3870,3870,3870,3870,385898
20230717,172000,179473669875,3870,3870,3870,3870,0
20230717,171900,179473669875,3870,3870,3870,3870,0
20230717,171800,179473669875,3870,3870,3870,3870,0
20230717,171700,179473669875,3870,3870,3870,3870,0
20230717,171600,179473669875,3870,3870,3870,3870,0
20230717,171500,179473669875,3870,3870,3870,3870,0
20230717,171400,179473669875,3870,3870,3870,3870,0
20230717,171300,179473669875,3870,3870,3870,3870,0
20230717,171200,179473669875,3870,3870,3870,3870,0
20230717,171100,179473669875,3870,3870,3870,3870,0
20230717,171000,179473669875,3870,3870,3870,3870,0
20230717,170900,179473669875,3870,3870,3870,3870,0
20230717,170800,179473669875,3870,3870,3870,3870,0
20230717,170700,179473669875,3870,3870,3870,3870,0
20230717,170600,179473669875,3870,3870,3870,3870,0
20230717,170500,179473669875,3870,3870,3870,3870,0
20230717,170400,179473669875,3870,3870,3870,3870,0
20230717,170300,179473669875,3870,3870,3870,3870,0
20230717,170200,179473669875,3870,3870,3870,3870,0
20230717,170100,179473669875,3870,3870,3870,3870,0
20230717,170000,179473669875,3870,3870,3870,3870,0
20230717,165900,179473669875,3870,3870,3870,3870,0
20230717,165800,179473669875,3870,3870,3870,3870,0
20230717,165700,179473669875,3870,3870,3870,3870,0
20230717,165600,179473669875,3870,3870,3870,3870,0
20230717,165500,179473669875,3870,3870,3870,3870,0
20230717,165400,179473669875,3870,3870,3870,3870,0
20230717,165300,179473669875,3870,3870,3870,3870,0
20230717,165200,179473669875,3870,3870,3870,3870,0
20230717,165100,179473669875,3870,3870,3870,3870,385898
20230717,165000,179473669875,3870,3870,3870,3870,0
20230717,164900,179473669875,3870,3870,3870,3870,0
20230717,164800,179473669875,3870,3870,3870,3870,0
20230717,164700,179473669875,3870,3870,3870,3870,0
20230717,164600,179473669875,3870,3870,3870,3870,0
20230717,164500,179473669875,3870,3870,3870,3870,0
20230717,164400,179473669875,3870,3870,3870,3870,0
20230717,164300,179473669875,3870,3870,3870,3870,0
20230717,164200,179473669875,3870,3870,3870,3870,0
20230717,164100,179473669875,3870,3870,3870,3870,0
20230717,164000,179473669875,3870,3870,3870,3870,0
20230717,163900,179473669875,3870,3870,3870,3870,0
20230717,163800,179473669875,3870,3870,3870,3870,0
20230717,163700,179473669875,3870,3870,3870,3870,0
20230717,163600,179473669875,3870,3870,3870,3870,0
20230717,163500,179473669875,3870,3870,3870,3870,0
20230717,163400,179473669875,3870,3870,3870,3870,0
20230717,163300,179473669875,3870,3870,3870,3870,0
20230717,163200,179473669875,3870,3870,3870,3870,0
20230717,163100,179473669875,3870,3870,3870,3870,0
20230717,163000,179473669875,3870,3870,3870,3870,0
20230717,162900,179473669875,3870,3870,3870,3870,0
20230717,162800,179473669875,3870,3870,3870,3870,0
20230717,162700,179473669875,3870,3870,3870,3870,0
20230717,162600,179473669875,3870,3870,3870,3870,0
20230717,162500,179473669875,3870,3870,3870,3870,0
20230717,162400,179473669875,3870,3870,3870,3870,0
20230717,162300,179473669875,3870,3870,3870,3870,0
20230717,162200,179473669875,3870,3870,3870,3870,0
20230717,162100,179473669875,3870,3870,3870,3870,385898
20230717,162000,179473669875,3870,3870,3870,3870,0
20230717,161900,179473669875,3870,3870,3870,3870,0
20230717,161800,179473669875,3870,3870,3870,3870,0
20230717,161700,179473669875,3870,3870,3870,3870,0
20230717,161600,179473669875,3870,3870,3870,3870,0
20230717,161500,179473669875,3870,3870,3870,3870,0
20230717,161400,179473669875,3870,3870,3870,3870,0
20230717,161300,179473669875,3870,3870,3870,3870,0
20230717,161200,179473669875,3870,3870,3870,3870,0
20230717,161100,179473669875,3870,3870,3870,3870,0
20230717,161000,179473669875,3870,3870,3870,3870,0
20230717,160900,179473669875,3870,3870,3870,3870,0
20230717,160800,179473669875,3870,3870,3870,3870,0
20230717,160700,179473669875,3870,3870,3870,3870,0
20230717,160600,179473669875,3870,3870,3870,3870,0
20230717,160500,179473669875,3870,3870,3870,3870,0
20230717,160400,179473669875,3870,3870,3870,3870,0
20230717,160300,179473669875,3870,3870,3870,3870,0
20230717,160200,179473669875,3870,3870,3870,3870,0
20230717,160100,179473669875,3870,3870,3870,3870,0
20230717,160000,179473669875,3870,3870,3870,3870,0
20230717,155900,179473669875,3870,3870,3870,3870,0
20230717,155800,179473669875,3870,3870,3870,3870,0
20230717,155700,179473669875,3870,3870,3870,3870,0
20230717,155600,179473669875,3870,3870,3870,3870,0
20230717,155500,179473669875,3870,3870,3870,3870,0
20230717,155400,179473669875,3870,3870,3870,3870,0
20230717,155300,179473669875,3870,3870,3870,3870,0
20230717,155200,179473669875,3870,3870,3870,3870,0
20230717,155100,179473669875,3870,3870,3870,3870,385898
20230717,155000,179473669875,3870,3870,3870,3870,0
20230717,154900,179473669875,3870,3870,3870,3870,0
20230717,154800,179473669875,3870,3870,3870,3870,0
20230717,154700,179473669875,3870,3870,3870,3870,0
20230717,154600,179473669875,3870,3870,3870,3870,0
20230717,154500,179473669875,3870,3870,3870,3870,0
20230717,154400,179473669875,3870,3870,3870,3870,0
20230717,154300,179473669875,3870,3870,3870,3870,0
20230717,154200,179473669875,3870,3870,3870,3870,0
20230717,154100,179473669875,3870,3870,3870,3870,0
20230717,154000,179473669875,3870,3870,3870,3870,0
20230717,153900,179473669875,3870,3870,3870,3870,0
20230717,153800,179473669875,3870,3870,3870,3870,0
20230717,153700,179473669875,3870,3870,3870,3870,0
20230717,153600,179473669875,3870,3870,3870,3870,0
20230717,153500,179473669875,3870,3870,3870,3870,0
20230717,153400,179473669875,3870,3870,3870,3870,0
20230717,153300,179473669875,3870,3870,3870,3870,0
20230717,153200,179473669875,3870,3870,3870,3870,0
20230717,153100,179473669875,3870,3870,3870,3870,0
20230717,153000,179473669875,3870,3870,3870,3870,385898
20230717,152900,177980244615,3830,3830,3830,3830,0
20230717,152800,177980244615,3830,3830,3830,3830,0
20230717,152700,177980244615,3830,3830,3830,3830,0
20230717,152600,177980244615,3830,3830,3830,3830,0
20230717,152500,177980244615,3830,3830,3830,3830,0
20230717,152400,177980244615,3830,3830,3830,3830,0
20230717,152300,177980244615,3830,3830,3830,3830,0
20230717,152200,177980244615,3830,3830,3830,3830,0
20230717,152100,177980244615,3830,3830,3830,3830,0
20230717,152000,177980244615,3830,3830,3830,3830,0
20230717,151900,177980244615,3830,3825,3835,3820,119727
20230717,151800,177521826915,3825,3835,3835,3820,96628
20230717,151700,177151871735,3835,3860,3860,3810,171132
20230717,151600,176495132630,3860,3825,3860,3820,126340
20230717,151500,176010276340,3825,3805,3825,3800,104529
20230717,151400,175611629970,3805,3765,3805,3765,128117
20230717,151300,175126245290,3765,3760,3765,3745,34303
20230717,151200,174997300480,3760,3745,3765,3740,38442
20230717,151100,174853051050,3740,3745,3750,3740,37781
20230717,151000,174711579350,3745,3750,3750,3725,34353
20230717,150900,174582893180,3730,3700,3755,3690,131044
20230717,150800,174094403140,3700,3725,3730,3695,105489
20230717,150700,173703427625,3725,3740,3750,3715,78221
20230717,150600,173411377545,3740,3760,3765,3740,63874
20230717,150500,173171825800,3765,3780,3785,3760,61658
20230717,150400,172939100710,3780,3785,3790,3780,57327
20230717,150300,172722180955,3780,3770,3790,3770,107504
20230717,150200,172315906545,3770,3760,3775,3750,74970
20230717,150100,172033582780,3760,3740,3760,3740,34764
20230717,150000,171903360170,3735,3745,3765,3735,62870
20230717,145900,171667524395,3755,3720,3755,3715,71728
20230717,145800,171399692445,3720,3685,3720,3685,63768
20230717,145700,171163456575,3685,3715,3715,3680,63161
20230717,145600,170930239265,3715,3715,3720,3680,158155
20230717,145500,170345450425,3720,3725,3735,3720,56809
20230717,145400,170133761760,3730,3730,3750,3720,57958
20230717,145300,169917568505,3730,3735,3745,3730,42763
20230717,145200,169757857930,3740,3740,3750,3730,51259
20230717,145100,169566254690,3740,3770,3775,3740,58188
20230717,145000,169347891210,3770,3780,3790,3765,46607
20230717,144900,169171924235,3780,3780,3785,3770,61203
20230717,144800,168940752300,3775,3780,3785,3760,88540
20230717,144700,168606731825,3770,3755,3780,3750,105449
20230717,144600,168209784255,3755,3730,3765,3730,85587
20230717,144500,167889785595,3735,3695,3735,3690,106646
20230717,144400,167493732940,3700,3720,3725,3675,244039
20230717,144300,166591104040,3720,3720,3730,3705,175380
20230717,144200,165939821660,3720,3770,3775,3720,140645
20230717,144100,165413132350,3770,3770,3775,3760,40320
20230717,144000,165261305665,3760,3755,3775,3755,85308
20230717,143900,164940253030,3760,3760,3760,3745,74200
20230717,143800,164661825765,3750,3770,3775,3735,100505
20230717,143700,164284298060,3770,3750,3785,3725,230289
20230717,143600,163422398635,3745,3770,3785,3745,193359
20230717,143500,162693943845,3775,3830,3835,3765,403426
20230717,143400,161161973495,3835,3845,3865,3830,94411
20230717,143300,160798334515,3840,3830,3850,3830,59365
20230717,143200,160570391805,3835,3840,3840,3825,85109
20230717,143100,160244500795,3835,3850,3855,3835,72509
20230717,143000,159965749360,3855,3850,3865,3850,41349
20230717,142900,159806314710,3860,3860,3860,3840,68322
20230717,142800,159543241300,3860,3880,3880,3855,54305
20230717,142700,159332984640,3880,3900,3905,3875,148479
20230717,142600,158755296650,3895,3860,3900,3855,120363
20230717,142500,158288551915,3860,3835,3860,3830,60135
20230717,142400,158057275190,3830,3850,3850,3830,34883
20230717,142300,157923385820,3845,3850,3850,3830,42618
20230717,142200,157759736280,3845,3835,3855,3825,130275
20230717,142100,157259429945,3835,3825,3835,3815,41868
20230717,142000,157099293985,3825,3825,3830,3810,120081
20230717,141900,156641013095,3825,3860,3865,3825,107179
20230717,141800,156229293830,3860,3860,3880,3860,82540
20230717,141700,155909949705,3860,3840,3865,3835,59408
20230717,141600,155681027745,3835,3850,3850,3820,74994
20230717,141500,155393588190,3850,3825,3860,3810,145894
20230717,141400,154833757590,3820,3855,3880,3805,377338
20230717,141300,153387079665,3855,3895,3895,3850,165331
20230717,141200,152747779885,3890,3900,3905,3885,91038
20230717,141100,152393200950,3900,3860,3905,3855,139865
20230717,141000,151850277560,3860,3895,3900,3855,171217
20230717,140900,151186631670,3890,3910,3930,3890,190653
20230717,140800,150441755995,3915,3940,3940,3905,113116
20230717,140700,149998565095,3940,3950,3950,3935,73299
20230717,140600,149709567910,3950,3930,3955,3925,148207
20230717,140500,149124966545,3935,3945,3945,3925,111866
20230717,140400,148684813595,3950,3960,3960,3940,131312
20230717,140300,148165945020,3960,3915,3975,3915,192730
20230717,140200,147403304805,3910,3920,3920,3875,276184
20230717,140100,146326818120,3915,3935,3945,3915,131415
20230717,140000,145810361130,3940,3910,3945,3905,148229
20230717,135900,145228205955,3915,3950,3950,3880,402595
20230717,135800,143657003480,3925,3950,3985,3925,312102
20230717,135700,142423322410,3950,3990,4005,3905,578424
20230717,135600,140129863600,3990,4030,4040,3965,406625
20230717,135500,138505297530,4030,4000,4050,3995,644996
20230717,135400,135907629280,4000,3990,4000,3965,329602
20230717,135300,134596156940,3990,3995,4005,3980,186507
20230717,135200,133851441000,4000,3985,4015,3970,410680
20230717,135100,132212533005,3990,4010,4015,3975,450556
20230717,135000,130412098080,4010,4030,4055,3990,598214
20230717,134900,128006778900,4030,4015,4060,4005,699206
20230717,134800,125182666775,4010,3990,4045,3980,1392893
20230717,134700,119592495595,3990,3975,3995,3965,467925
20230717,134600,117727926380,3980,3965,3990,3945,716644
20230717,134500,114881439600,3950,3945,3975,3875,580941
20230717,134400,112590946915,3955,3865,3960,3840,680028
20230717,134300,109921294145,3875,3880,3885,3850,133596
20230717,134200,109404231315,3880,3885,3890,3850,190347
20230717,134100,108668071300,3885,3815,3910,3815,313798
20230717,134000,107453201065,3820,3915,3920,3795,641889
20230717,133900,104976645315,3915,3890,3935,3865,780239
20230717,133800,101932148200,3885,3805,3895,3800,793787
20230717,133700,98870535470,3800,3765,3810,3765,26722
20230717,133600,98769207020,3765,3815,3820,3760,93439
20230717,133500,98413977220,3820,3810,3820,3805,122811
20230717,133400,97945359895,3805,3780,3810,3780,67549
20230717,133300,97689000315,3785,3805,3810,3750,80345
20230717,133200,97385203940,3800,3820,3830,3800,118840
20230717,133100,96931886665,3825,3800,3830,3800,119276
20230717,133000,96476389130,3805,3770,3820,3765,201085
20230717,132900,95711779670,3770,3735,3770,3725,115529
20230717,132800,95278734480,3735,3725,3745,3725,38456
20230717,132700,95135055955,3730,3720,3730,3715,44873
20230717,132600,94968254140,3720,3720,3725,3705,83956
20230717,132500,94656596090,3725,3710,3750,3710,101641
20230717,132400,94277339600,3705,3700,3715,3660,205059
20230717,132300,93520102065,3700,3785,3790,3700,204416
20230717,132200,92752955780,3785,3785,3790,3780,67712
20230717,132100,92496591925,3785,3785,3805,3780,115666
20230717,132000,92057760890,3780,3795,3815,3775,107039
20230717,131900,91651938505,3795,3855,3860,3780,291095
20230717,131800,90538448160,3860,3770,3860,3750,358207
20230717,131700,89172106920,3765,3800,3805,3765,140457
20230717,131600,88640405065,3805,3815,3820,3775,172941
20230717,131500,87983033055,3820,3830,3845,3810,178560
20230717,131400,87298794035,3830,3835,3840,3800,269368
20230717,131300,86270523080,3840,3820,3865,3795,608035
20230717,131200,83936879540,3820,3770,3830,3755,330212
20230717,131100,82681102840,3765,3805,3850,3765,645908
20230717,131000,80213884830,3805,3720,3850,3720,911166
20230717,130900,76749803655,3725,3670,3725,3640,428604
20230717,130800,75169814540,3670,3635,3700,3620,266501
20230717,130700,74191442315,3635,3645,3650,3625,21960
20230717,130600,74111630775,3645,3665,3670,3640,42434
20230717,130500,73956473270,3665,3610,3670,3610,195835
20230717,130400,73243289120,3615,3615,3620,3610,14674
20230717,130300,73190238735,3610,3615,3620,3610,7267
20230717,130200,73163994595,3620,3630,3630,3615,37408
20230717,130100,73028472970,3630,3620,3630,3610,44423
20230717,130000,72867629740,3620,3605,3620,3605,36354
20230717,125900,72736304720,3600,3585,3600,3585,13944
20230717,125800,72686204315,3585,3590,3600,3585,20821
20230717,125700,72611489775,3585,3580,3590,3580,11879
20230717,125600,72568908010,3585,3575,3585,3575,18401
20230717,125500,72503051790,3575,3580,3580,3570,50758
20230717,125400,72321649375,3580,3590,3595,3575,21472
20230717,125300,72244741390,3590,3590,3600,3580,33517
20230717,125200,72124549555,3590,3605,3610,3585,38739
20230717,125100,71985276310,3610,3620,3620,3605,8750
20230717,125000,71953681585,3620,3615,3625,3615,11087
20230717,124900,71913557465,3620,3620,3620,3615,13970
20230717,124800,71862990875,3620,3620,3620,3615,15975
20230717,124700,71805169560,3620,3615,3620,3610,10301
20230717,124600,71767911850,3615,3605,3620,3605,38723
20230717,124500,71628124475,3605,3595,3605,3595,7522
20230717,124400,71601056370,3600,3600,3600,3595,8929
20230717,124300,71568921015,3595,3590,3600,3590,11878
20230717,124200,71526236360,3595,3595,3600,3590,9908
20230717,124100,71490659460,3590,3595,3595,3585,15853
20230717,124000,71433771140,3590,3600,3605,3585,24648
20230717,123900,71345184085,3600,3610,3610,3600,38647
20230717,123800,71205942740,3615,3615,3615,3610,7630
20230717,123700,71178391335,3610,3610,3615,3610,5558
20230717,123600,71158326850,3610,3615,3615,3605,20725
20230717,123500,71083509510,3615,3615,3615,3610,4372
20230717,123400,71067713885,3615,3610,3615,3605,11521
20230717,123300,71026154265,3605,3595,3615,3595,18872
20230717,123200,70958132305,3595,3585,3600,3580,46746
20230717,123100,70790585660,3590,3610,3610,3585,43803
20230717,123000,70633214600,3610,3610,3620,3610,21394
20230717,122900,70555884550,3615,3610,3620,3590,34657
20230717,122800,70431000375,3605,3600,3610,3590,20566
20230717,122700,70356985035,3595,3635,3640,3595,71972
20230717,122600,70096860250,3635,3640,3640,3635,33790
20230717,122500,69973965460,3640,3630,3640,3630,8317
20230717,122400,69943731065,3630,3620,3640,3615,7977
20230717,122300,69914807710,3620,3640,3650,3620,87422
20230717,122200,69596774285,3640,3640,3645,3635,37104
20230717,122100,69461676555,3640,3615,3640,3615,59368
20230717,122000,69246216450,3610,3590,3615,3590,24092
20230717,121900,69159431360,3590,3590,3595,3585,37986
20230717,121800,69023092940,3595,3590,3600,3585,39574
20230717,121700,68880933785,3595,3590,3600,3585,29381
20230717,121600,68775430040,3595,3605,3620,3575,104835
20230717,121500,68399151815,3605,3625,3630,3600,276315
20230717,121400,67402174115,3625,3620,3635,3615,71004
20230717,121300,67144900720,3620,3630,3635,3620,40877
20230717,121200,66996699000,3630,3645,3650,3630,51050
20230717,121100,66811016285,3645,3650,3660,3645,40241
20230717,121000,66664110720,3655,3655,3660,3650,23270
20230717,120900,66579128825,3655,3660,3660,3650,59145
20230717,120800,66363132535,3660,3665,3670,3660,13171
20230717,120700,66314905005,3665,3670,3675,3660,18043
20230717,120600,66248723555,3665,3665,3670,3665,10378
20230717,120500,66210664240,3670,3665,3675,3655,90409
20230717,120400,65879470345,3670,3680,3685,3670,49873
20230717,120300,65696246655,3680,3690,3695,3680,13297
20230717,120200,65647252925,3690,3690,3695,3685,10468
20230717,120100,65608650135,3685,3690,3695,3685,10564
20230717,120000,65569703865,3695,3690,3695,3685,8739
20230717,115900,65537446115,3690,3695,3695,3690,10928
20230717,115800,65497091330,3695,3695,3695,3690,2350
20230717,115700,65488413705,3695,3695,3695,3685,1751
20230717,115600,65481951530,3695,3690,3695,3685,9596
20230717,115500,65446562740,3690,3690,3695,3680,18801
20230717,115400,65377207770,3690,3690,3695,3680,9890
20230717,115300,65340781280,3680,3695,3695,3680,20975
20230717,115200,65263448295,3695,3695,3700,3695,4300
20230717,115100,65247557995,3695,3700,3705,3695,15644
20230717,115000,65189723400,3700,3695,3710,3695,18882
20230717,114900,65119865090,3700,3720,3720,3690,15979
20230717,114800,65060744400,3715,3735,3740,3715,55422
20230717,114700,64854022540,3730,3730,3735,3720,69759
20230717,114600,64593855420,3730,3690,3730,3690,60009
20230717,114500,64370994860,3695,3670,3695,3670,29192
20230717,114400,64263694450,3670,3690,3690,3670,23319
20230717,114300,64177946790,3685,3685,3690,3685,6879
20230717,114200,64152578980,3685,3680,3685,3675,9467
20230717,114100,64117722285,3685,3690,3690,3680,24887
20230717,114000,64026032505,3690,3685,3695,3685,8010
20230717,113900,63996498565,3685,3675,3685,3675,3432
20230717,113800,63983859995,3675,3680,3680,3675,9389
20230717,113700,63949334880,3680,3690,3695,3675,14526
20230717,113600,63895817150,3690,3690,3695,3690,6716
20230717,113500,63871017905,3690,3670,3695,3665,24568
20230717,113400,63780690035,3670,3670,3675,3665,26667
20230717,113300,63682860790,3675,3670,3675,3660,66164
20230717,113200,63440258245,3670,3690,3695,3670,55180
20230717,113100,63237205455,3690,3695,3695,3690,11107
20230717,113000,63196198225,3695,3690,3695,3690,6462
20230717,112900,63172346470,3690,3695,3695,3685,28757
20230717,112800,63066253385,3690,3700,3705,3690,15530
20230717,112700,63008893830,3695,3690,3700,3690,18642
20230717,112600,62940090275,3690,3700,3705,3690,36311
20230717,112500,62805919950,3700,3710,3715,3695,38148
20230717,112400,62664580700,3710,3690,3720,3685,30212
20230717,112300,62552750570,3695,3685,3700,3680,58343
20230717,112200,62337662285,3685,3710,3715,3685,76396
20230717,112100,62055352785,3705,3735,3740,3705,67526
20230717,112000,61804239690,3735,3745,3750,3735,34106
20230717,111900,61676629445,3745,3745,3755,3745,35904
20230717,111800,61542008040,3740,3740,3755,3735,22959
20230717,111700,61455966030,3750,3730,3755,3720,31965
20230717,111600,61336639205,3735,3735,3740,3725,33846
20230717,111500,61210319010,3730,3760,3765,3725,54245
20230717,111400,61007417875,3765,3770,3770,3750,51031
20230717,111300,60815357345,3770,3765,3780,3760,70726
20230717,111200,60548607770,3770,3740,3770,3740,77747
20230717,111100,60256447395,3745,3730,3745,3730,23656
20230717,111000,60168036550,3735,3710,3735,3705,38650
20230717,110900,60024340125,3710,3725,3730,3710,81493
20230717,110800,59721442385,3725,3735,3750,3725,28825
20230717,110700,59613727370,3735,3715,3735,3715,36488
20230717,110600,59477814155,3710,3735,3735,3705,58175
20230717,110500,59261491915,3715,3765,3765,3700,145684
20230717,110400,58719224680,3755,3765,3785,3750,75854
20230717,110300,58434195970,3755,3790,3790,3755,51375
20230717,110200,58240172590,3795,3760,3795,3755,39000
20230717,110100,58092753930,3760,3785,3785,3740,83658
20230717,110000,57778205000,3785,3795,3800,3775,68770
20230717,105900,57517784715,3795,3765,3815,3760,121583
20230717,105800,57056853605,3760,3760,3765,3730,65331
20230717,105700,56812024095,3750,3755,3765,3705,249351
20230717,105600,55880015460,3755,3805,3825,3755,159302
20230717,105500,55275358075,3810,3800,3840,3795,105583
20230717,105400,54872157345,3800,3875,3880,3785,294741
20230717,105300,53744260465,3875,3855,3880,3790,244816
20230717,105200,52803561030,3850,3890,3900,3850,405753
20230717,105100,51227627805,3895,3790,3895,3785,348806
20230717,105000,49883291795,3785,3845,3855,3775,205667
20230717,104900,49099456155,3845,3810,3870,3795,413693
20230717,104800,47510314350,3810,3755,3810,3750,333072
20230717,104700,46248189940,3750,3745,3760,3720,108431
20230717,104600,45842581425,3750,3735,3765,3735,152978
20230717,104500,45268971680,3745,3675,3745,3675,120663
20230717,104400,44820463865,3685,3665,3685,3660,19094
20230717,104300,44750349535,3665,3655,3675,3650,21913
20230717,104200,44670111085,3655,3665,3665,3650,35136
20230717,104100,44541685410,3665,3670,3675,3660,8416
20230717,104000,44510815375,3670,3660,3675,3655,6385
20230717,103900,44487409570,3655,3675,3675,3655,30410
20230717,103800,44376038740,3675,3685,3690,3675,20027
20230717,103700,44302251035,3685,3680,3690,3675,15732
20230717,103600,44244269630,3680,3675,3690,3670,25686
20230717,103500,44149777725,3680,3665,3690,3660,24863
20230717,103400,44058473130,3665,3695,3695,3660,80109
20230717,103300,43764167000,3685,3725,3745,3680,84941
20230717,103200,43449320565,3725,3710,3745,3710,148166
20230717,103100,42896020190,3710,3690,3725,3685,171926
20230717,103000,42258883940,3690,3690,3690,3675,57552
20230717,102900,42046986370,3690,3670,3695,3660,39751
20230717,102800,41900674600,3665,3700,3700,3660,166945
20230717,102700,41283984595,3700,3680,3700,3680,91403
20230717,102600,40946614240,3680,3670,3685,3665,46569
20230717,102500,40775466345,3670,3650,3670,3650,24217
20230717,102400,40686788545,3650,3650,3655,3645,93174
20230717,102300,40346740775,3645,3650,3650,3640,21713
20230717,102200,40267570815,3650,3645,3650,3645,16670
20230717,102100,40206769000,3645,3645,3650,3640,23476
20230717,102000,40121226805,3645,3625,3650,3620,40797
20230717,101900,39972691950,3630,3620,3640,3620,8933
20230717,101800,39940256950,3630,3615,3630,3610,21153
20230717,101700,39863660920,3615,3615,3620,3605,10884
20230717,101600,39824317550,3610,3610,3620,3605,41204
20230717,101500,39675578015,3605,3615,3615,3605,15567
20230717,101400,39619416760,3615,3615,3620,3610,25483
20230717,101300,39527378355,3620,3610,3620,3610,17814
20230717,101200,39463025085,3610,3625,3630,3610,26167
20230717,101100,39368413085,3625,3630,3635,3625,16084
20230717,101000,39310050790,3630,3635,3640,3630,7450
20230717,100900,39282965075,3635,3645,3645,3635,9856
20230717,100800,39247125305,3640,3635,3645,3635,17131
20230717,100700,39184755340,3640,3645,3645,3630,12159
20230717,100600,39140515505,3645,3645,3645,3640,15915
20230717,100500,39082521240,3640,3625,3640,3625,5263
20230717,100400,39063388045,3620,3605,3635,3605,21385
20230717,100300,38986061620,3605,3610,3625,3600,59666
20230717,100200,38771019000,3610,3625,3630,3610,47870
20230717,100100,38597775165,3625,3635,3635,3625,47260
20230717,100000,38426198095,3630,3640,3645,3630,22632
20230717,095900,38343914490,3640,3645,3650,3640,31477
20230717,095800,38229173995,3650,3650,3660,3645,28637
20230717,095700,38124611815,3645,3655,3660,3645,38140
20230717,095600,37985211515,3655,3650,3655,3640,39129
20230717,095500,37842475950,3645,3630,3650,3620,35053
20230717,095400,37715048835,3630,3620,3630,3615,18415
20230717,095300,37648308370,3620,3620,3630,3615,35853
20230717,095200,37518501965,3620,3635,3640,3610,42950
20230717,095100,37362892635,3635,3645,3650,3635,28017
20230717,095000,37260865475,3640,3645,3645,3635,17490
20230717,094900,37197173685,3645,3660,3660,3640,29269
20230717,094800,37090310210,3660,3680,3680,3655,20739
20230717,094700,37014220920,3680,3685,3690,3660,50034
20230717,094600,36830217470,3685,3650,3690,3650,73676
20230717,094500,36559378630,3655,3625,3655,3625,36555
20230717,094400,36426093035,3625,3660,3665,3625,30447
20230717,094300,36315160495,3660,3655,3675,3645,39402
20230717,094200,36171101390,3655,3675,3685,3645,47834
20230717,094100,35995685150,3670,3660,3685,3655,107017
20230717,094000,35602372920,3660,3630,3660,3630,72824
20230717,093900,35336934260,3635,3625,3635,3620,36562
20230717,093800,35204378600,3625,3630,3630,3615,24930
20230717,093700,35114027270,3630,3595,3630,3585,106323
20230717,093600,34731446375,3590,3605,3605,3585,88320
20230717,093500,34414093135,3605,3590,3620,3580,53874
20230717,093400,34220296385,3580,3620,3620,3580,94004
20230717,093300,33882135000,3620,3625,3640,3605,107740
20230717,093200,33492185345,3625,3645,3650,3625,56114
20230717,093100,33288092565,3645,3650,3660,3640,22562
20230717,093000,33205784175,3650,3620,3660,3605,92774
20230717,092900,32870304720,3620,3685,3690,3620,90156
20230717,092800,32540521520,3680,3700,3700,3660,138984
20230717,092700,32027937385,3700,3690,3700,3685,71645
20230717,092600,31763163835,3690,3695,3700,3680,77727
20230717,092500,31476208515,3695,3670,3695,3660,67402
20230717,092400,31228394510,3670,3655,3670,3650,73021
20230717,092300,30961041800,3655,3665,3690,3635,140452
20230717,092200,30446118665,3670,3615,3670,3600,128693
20230717,092100,29978093250,3615,3560,3630,3535,211948
20230717,092000,29220696360,3560,3645,3650,3560,247444
20230717,091900,28328962505,3645,3655,3670,3635,121074
20230717,091800,27886897895,3660,3600,3665,3600,157753
20230717,091700,27314011580,3595,3645,3655,3590,359339
20230717,091600,26013860695,3630,3680,3700,3630,192367
20230717,091500,25310001580,3670,3755,3765,3670,144393
20230717,091400,24773996720,3765,3650,3765,3630,209028
20230717,091300,24004349750,3650,3700,3705,3610,336601
20230717,091200,22771719405,3700,3790,3795,3700,270494
20230717,091100,21760126730,3795,3730,3795,3730,172395
20230717,091000,21110915035,3745,3810,3815,3710,501869
20230717,090900,19220255400,3810,3830,3845,3810,276574
20230717,090800,18163514280,3830,3850,3895,3800,445359
20230717,090700,16454316305,3845,3900,3960,3825,679640
20230717,090600,13811455680,3910,3840,3920,3735,1029905
20230717,090500,9855875980,3840,3700,3845,3695,604798
20230717,090400,7579319810,3700,3610,3725,3600,344286
20230717,090300,6310867200,3605,3715,3765,3585,566898
20230717,090200,4232613960,3725,3805,3815,3700,1114345
20230717,090100,0,3360,3360,3360,3360,0
20230717,090000,0,3360,3360,3360,3360,0