stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,185800,9374415950,3635,3635,3635,3635,23963
20230717,185700,9374415950,3635,3635,3635,3635,0
20230717,185600,9374415950,3635,3635,3635,3635,0
20230717,185500,9374415950,3635,3635,3635,3635,0
20230717,185400,9374415950,3635,3635,3635,3635,0
20230717,185300,9374415950,3635,3635,3635,3635,0
20230717,185200,9374415950,3635,3635,3635,3635,0
20230717,185100,9374415950,3635,3635,3635,3635,0
20230717,185000,9374415950,3635,3635,3635,3635,0
20230717,184900,9374415950,3635,3635,3635,3635,0
20230717,184800,9374415950,3635,3635,3635,3635,0
20230717,184700,9374415950,3635,3635,3635,3635,0
20230717,184600,9374415950,3635,3635,3635,3635,0
20230717,184500,9374415950,3635,3635,3635,3635,0
20230717,184400,9374415950,3635,3635,3635,3635,0
20230717,184300,9374415950,3635,3635,3635,3635,0
20230717,184200,9374415950,3635,3635,3635,3635,0
20230717,184100,9374415950,3635,3635,3635,3635,0
20230717,184000,9374415950,3635,3635,3635,3635,0
20230717,183900,9374415950,3635,3635,3635,3635,0
20230717,183800,9374415950,3635,3635,3635,3635,0
20230717,183700,9374415950,3635,3635,3635,3635,0
20230717,183600,9374415950,3635,3635,3635,3635,0
20230717,183500,9374415950,3635,3635,3635,3635,0
20230717,183400,9374415950,3635,3635,3635,3635,0
20230717,183300,9374415950,3635,3635,3635,3635,0
20230717,183200,9374415950,3635,3635,3635,3635,0
20230717,183100,9374415950,3635,3635,3635,3635,0
20230717,183000,9374415950,3635,3635,3635,3635,0
20230717,182900,9374415950,3635,3635,3635,3635,0
20230717,182800,9374415950,3635,3635,3635,3635,23963
20230717,182700,9374415950,3635,3635,3635,3635,0
20230717,182600,9374415950,3635,3635,3635,3635,0
20230717,182500,9374415950,3635,3635,3635,3635,0
20230717,182400,9374415950,3635,3635,3635,3635,0
20230717,182300,9374415950,3635,3635,3635,3635,0
20230717,182200,9374415950,3635,3635,3635,3635,0
20230717,182100,9374415950,3635,3635,3635,3635,0
20230717,182000,9374415950,3635,3635,3635,3635,0
20230717,181900,9374415950,3635,3635,3635,3635,0
20230717,181800,9374415950,3635,3635,3635,3635,0
20230717,181700,9374415950,3635,3635,3635,3635,0
20230717,181600,9374415950,3635,3635,3635,3635,0
20230717,181500,9374415950,3635,3635,3635,3635,0
20230717,181400,9374415950,3635,3635,3635,3635,0
20230717,181300,9374415950,3635,3635,3635,3635,0
20230717,181200,9374415950,3635,3635,3635,3635,0
20230717,181100,9374415950,3635,3635,3635,3635,0
20230717,181000,9374415950,3635,3635,3635,3635,0
20230717,180900,9374415950,3635,3635,3635,3635,0
20230717,180800,9374415950,3635,3635,3635,3635,0
20230717,180700,9374415950,3635,3635,3635,3635,0
20230717,180600,9374415950,3635,3635,3635,3635,0
20230717,180500,9374415950,3635,3635,3635,3635,0
20230717,180400,9374415950,3635,3635,3635,3635,0
20230717,180300,9374415950,3635,3635,3635,3635,0
20230717,180200,9374415950,3635,3635,3635,3635,0
20230717,180100,9374415950,3635,3635,3635,3635,0
20230717,180000,9374415950,3635,3635,3635,3635,0
20230717,175900,9374415950,3635,3635,3635,3635,0
20230717,175800,9374415950,3635,3635,3635,3635,23963
20230717,175700,9374415950,3635,3635,3635,3635,0
20230717,175600,9374415950,3635,3635,3635,3635,0
20230717,175500,9374415950,3635,3635,3635,3635,0
20230717,175400,9374415950,3635,3635,3635,3635,0
20230717,175300,9374415950,3635,3635,3635,3635,0
20230717,175200,9374415950,3635,3635,3635,3635,0
20230717,175100,9374415950,3635,3635,3635,3635,0
20230717,175000,9374415950,3635,3635,3635,3635,0
20230717,174900,9374415950,3635,3635,3635,3635,0
20230717,174800,9374415950,3635,3635,3635,3635,0
20230717,174700,9374415950,3635,3635,3635,3635,0
20230717,174600,9374415950,3635,3635,3635,3635,0
20230717,174500,9374415950,3635,3635,3635,3635,0
20230717,174400,9374415950,3635,3635,3635,3635,0
20230717,174300,9374415950,3635,3635,3635,3635,0
20230717,174200,9374415950,3635,3635,3635,3635,0
20230717,174100,9374415950,3635,3635,3635,3635,0
20230717,174000,9374415950,3635,3635,3635,3635,0
20230717,173900,9374415950,3635,3635,3635,3635,0
20230717,173800,9374415950,3635,3635,3635,3635,0
20230717,173700,9374415950,3635,3635,3635,3635,0
20230717,173600,9374415950,3635,3635,3635,3635,0
20230717,173500,9374415950,3635,3635,3635,3635,0
20230717,173400,9374415950,3635,3635,3635,3635,0
20230717,173300,9374415950,3635,3635,3635,3635,0
20230717,173200,9374415950,3635,3635,3635,3635,0
20230717,173100,9374415950,3635,3635,3635,3635,0
20230717,173000,9374415950,3635,3635,3635,3635,0
20230717,172900,9374415950,3635,3635,3635,3635,0
20230717,172800,9374415950,3635,3635,3635,3635,23963
20230717,172700,9374415950,3635,3635,3635,3635,0
20230717,172600,9374415950,3635,3635,3635,3635,0
20230717,172500,9374415950,3635,3635,3635,3635,0
20230717,172400,9374415950,3635,3635,3635,3635,0
20230717,172300,9374415950,3635,3635,3635,3635,0
20230717,172200,9374415950,3635,3635,3635,3635,0
20230717,172100,9374415950,3635,3635,3635,3635,0
20230717,172000,9374415950,3635,3635,3635,3635,0
20230717,171900,9374415950,3635,3635,3635,3635,0
20230717,171800,9374415950,3635,3635,3635,3635,0
20230717,171700,9374415950,3635,3635,3635,3635,0
20230717,171600,9374415950,3635,3635,3635,3635,0
20230717,171500,9374415950,3635,3635,3635,3635,0
20230717,171400,9374415950,3635,3635,3635,3635,0
20230717,171300,9374415950,3635,3635,3635,3635,0
20230717,171200,9374415950,3635,3635,3635,3635,0
20230717,171100,9374415950,3635,3635,3635,3635,0
20230717,171000,9374415950,3635,3635,3635,3635,0
20230717,170900,9374415950,3635,3635,3635,3635,0
20230717,170800,9374415950,3635,3635,3635,3635,0
20230717,170700,9374415950,3635,3635,3635,3635,0
20230717,170600,9374415950,3635,3635,3635,3635,0
20230717,170500,9374415950,3635,3635,3635,3635,0
20230717,170400,9374415950,3635,3635,3635,3635,0
20230717,170300,9374415950,3635,3635,3635,3635,0
20230717,170200,9374415950,3635,3635,3635,3635,0
20230717,170100,9374415950,3635,3635,3635,3635,0
20230717,170000,9374415950,3635,3635,3635,3635,0
20230717,165900,9374415950,3635,3635,3635,3635,0
20230717,165800,9374415950,3635,3635,3635,3635,23963
20230717,165700,9374415950,3635,3635,3635,3635,0
20230717,165600,9374415950,3635,3635,3635,3635,0
20230717,165500,9374415950,3635,3635,3635,3635,0
20230717,165400,9374415950,3635,3635,3635,3635,0
20230717,165300,9374415950,3635,3635,3635,3635,0
20230717,165200,9374415950,3635,3635,3635,3635,0
20230717,165100,9374415950,3635,3635,3635,3635,0
20230717,165000,9374415950,3635,3635,3635,3635,0
20230717,164900,9374415950,3635,3635,3635,3635,0
20230717,164800,9374415950,3635,3635,3635,3635,0
20230717,164700,9374415950,3635,3635,3635,3635,0
20230717,164600,9374415950,3635,3635,3635,3635,0
20230717,164500,9374415950,3635,3635,3635,3635,0
20230717,164400,9374415950,3635,3635,3635,3635,0
20230717,164300,9374415950,3635,3635,3635,3635,0
20230717,164200,9374415950,3635,3635,3635,3635,0
20230717,164100,9374415950,3635,3635,3635,3635,0
20230717,164000,9374415950,3635,3635,3635,3635,0
20230717,163900,9374415950,3635,3635,3635,3635,0
20230717,163800,9374415950,3635,3635,3635,3635,0
20230717,163700,9374415950,3635,3635,3635,3635,0
20230717,163600,9374415950,3635,3635,3635,3635,0
20230717,163500,9374415950,3635,3635,3635,3635,0
20230717,163400,9374415950,3635,3635,3635,3635,0
20230717,163300,9374415950,3635,3635,3635,3635,0
20230717,163200,9374415950,3635,3635,3635,3635,0
20230717,163100,9374415950,3635,3635,3635,3635,0
20230717,163000,9374415950,3635,3635,3635,3635,0
20230717,162900,9374415950,3635,3635,3635,3635,0
20230717,162800,9374415950,3635,3635,3635,3635,23963
20230717,162700,9374415950,3635,3635,3635,3635,0
20230717,162600,9374415950,3635,3635,3635,3635,0
20230717,162500,9374415950,3635,3635,3635,3635,0
20230717,162400,9374415950,3635,3635,3635,3635,0
20230717,162300,9374415950,3635,3635,3635,3635,0
20230717,162200,9374415950,3635,3635,3635,3635,0
20230717,162100,9374415950,3635,3635,3635,3635,0
20230717,162000,9374415950,3635,3635,3635,3635,0
20230717,161900,9374415950,3635,3635,3635,3635,0
20230717,161800,9374415950,3635,3635,3635,3635,0
20230717,161700,9374415950,3635,3635,3635,3635,0
20230717,161600,9374415950,3635,3635,3635,3635,0
20230717,161500,9374415950,3635,3635,3635,3635,0
20230717,161400,9374415950,3635,3635,3635,3635,0
20230717,161300,9374415950,3635,3635,3635,3635,0
20230717,161200,9374415950,3635,3635,3635,3635,0
20230717,161100,9374415950,3635,3635,3635,3635,0
20230717,161000,9374415950,3635,3635,3635,3635,0
20230717,160900,9374415950,3635,3635,3635,3635,0
20230717,160800,9374415950,3635,3635,3635,3635,0
20230717,160700,9374415950,3635,3635,3635,3635,0
20230717,160600,9374415950,3635,3635,3635,3635,0
20230717,160500,9374415950,3635,3635,3635,3635,0
20230717,160400,9374415950,3635,3635,3635,3635,0
20230717,160300,9374415950,3635,3635,3635,3635,0
20230717,160200,9374415950,3635,3635,3635,3635,0
20230717,160100,9374415950,3635,3635,3635,3635,0
20230717,160000,9374415950,3635,3635,3635,3635,0
20230717,155900,9374415950,3635,3635,3635,3635,0
20230717,155800,9374415950,3635,3635,3635,3635,23963
20230717,155700,9374415950,3635,3635,3635,3635,0
20230717,155600,9374415950,3635,3635,3635,3635,0
20230717,155500,9374415950,3635,3635,3635,3635,0
20230717,155400,9374415950,3635,3635,3635,3635,0
20230717,155300,9374415950,3635,3635,3635,3635,0
20230717,155200,9374415950,3635,3635,3635,3635,0
20230717,155100,9374415950,3635,3635,3635,3635,0
20230717,155000,9374415950,3635,3635,3635,3635,0
20230717,154900,9374415950,3635,3635,3635,3635,0
20230717,154800,9374415950,3635,3635,3635,3635,0
20230717,154700,9374415950,3635,3635,3635,3635,0
20230717,154600,9374415950,3635,3635,3635,3635,0
20230717,154500,9374415950,3635,3635,3635,3635,0
20230717,154400,9374415950,3635,3635,3635,3635,0
20230717,154300,9374415950,3635,3635,3635,3635,0
20230717,154200,9374415950,3635,3635,3635,3635,0
20230717,154100,9374415950,3635,3635,3635,3635,0
20230717,154000,9374415950,3635,3635,3635,3635,0
20230717,153900,9374415950,3635,3635,3635,3635,0
20230717,153800,9374415950,3635,3635,3635,3635,0
20230717,153700,9374415950,3635,3635,3635,3635,0
20230717,153600,9374415950,3635,3635,3635,3635,0
20230717,153500,9374415950,3635,3635,3635,3635,0
20230717,153400,9374415950,3635,3635,3635,3635,0
20230717,153300,9374415950,3635,3635,3635,3635,0
20230717,153200,9374415950,3635,3635,3635,3635,0
20230717,153100,9374415950,3635,3635,3635,3635,0
20230717,153000,9374415950,3635,3635,3635,3635,23963
20230717,152900,9287310445,3645,3645,3645,3645,0
20230717,152800,9287310445,3645,3645,3645,3645,0
20230717,152700,9287310445,3645,3645,3645,3645,0
20230717,152600,9287310445,3645,3645,3645,3645,0
20230717,152500,9287310445,3645,3645,3645,3645,0
20230717,152400,9287310445,3645,3645,3645,3645,0
20230717,152300,9287310445,3645,3645,3645,3645,0
20230717,152200,9287310445,3645,3645,3645,3645,0
20230717,152100,9287310445,3645,3645,3645,3645,0
20230717,152000,9287310445,3645,3645,3645,3645,0
20230717,151900,9287310445,3645,3635,3645,3635,15480
20230717,151800,9230938050,3630,3630,3635,3630,5803
20230717,151700,9209846275,3635,3630,3635,3625,3819
20230717,151600,9195978205,3630,3620,3630,3620,8064
20230717,151500,9166764500,3620,3615,3620,3610,2429
20230717,151400,9157985475,3615,3605,3615,3605,6849
20230717,151300,9133269035,3610,3605,3610,3605,15621
20230717,151200,9076897630,3605,3600,3605,3600,929
20230717,151100,9073550650,3605,3605,3605,3600,2882
20230717,151000,9063174425,3605,3600,3610,3600,4608
20230717,150900,9046565580,3605,3600,3610,3600,9394
20230717,150800,9012693875,3605,3600,3605,3600,1764
20230717,150700,9006343470,3600,3590,3600,3590,2865
20230717,150600,8996043065,3590,3585,3590,3580,5439
20230717,150500,8976554965,3590,3580,3590,3580,1562
20230717,150400,8970960040,3585,3590,3590,3585,100
20230717,150300,8970601395,3585,3585,3590,3580,9205
20230717,150200,8937607080,3590,3600,3600,3590,6750
20230717,150100,8913348425,3600,3595,3600,3590,6661
20230717,150000,8889404765,3595,3595,3600,3595,6792
20230717,145900,8864986590,3595,3600,3600,3590,5127
20230717,145800,8846542210,3600,3590,3600,3590,5439
20230717,145700,8826974925,3590,3590,3595,3590,4399
20230717,145600,8811182490,3590,3590,3595,3590,5982
20230717,145500,8789698760,3595,3595,3595,3595,374
20230717,145400,8788354230,3595,3590,3595,3590,5374
20230717,145300,8769044700,3595,3590,3595,3590,2048
20230717,145200,8761692375,3590,3590,3590,3590,1467
20230717,145100,8756425845,3585,3590,3590,3585,961
20230717,145000,8752980270,3585,3585,3585,3585,2427
20230717,144900,8744279475,3580,3585,3585,3580,411
20230717,144800,8742806165,3585,3585,3585,3585,728
20230717,144700,8740196285,3585,3585,3585,3580,3716
20230717,144600,8726890850,3585,3575,3585,3575,2073
20230717,144500,8719467660,3580,3580,3580,3575,838
20230717,144400,8716468655,3585,3580,3585,3580,5811
20230717,144300,8695639400,3575,3570,3575,3565,3643
20230717,144200,8682633900,3570,3565,3570,3565,421
20230717,144100,8681130980,3565,3570,3570,3565,1664
20230717,144000,8675198795,3565,3570,3570,3560,11138
20230717,143900,8635502990,3570,3565,3570,3565,2084
20230717,143800,8628064265,3565,3565,3565,3565,3954
20230717,143700,8613968255,3565,3565,3570,3565,2455
20230717,143600,8605205125,3570,3570,3570,3570,205
20230717,143500,8604473275,3570,3570,3570,3565,2867
20230717,143400,8594238160,3570,3575,3575,3570,3120
20230717,143300,8583096590,3570,3570,3575,3565,2402
20230717,143200,8574521480,3570,3570,3570,3570,6636
20230717,143100,8550830960,3570,3565,3570,3565,5743
20230717,143000,8530355770,3565,3570,3570,3565,2548
20230717,142900,8521271910,3565,3565,3570,3565,497
20230717,142800,8519498255,3565,3565,3570,3565,2656
20230717,142700,8510029515,3565,3570,3570,3565,22539
20230717,142600,8429650505,3570,3570,3570,3565,258
20230717,142500,8428730610,3570,3570,3570,3570,360
20230717,142400,8427445410,3570,3565,3570,3565,33
20230717,142300,8427327735,3565,3565,3565,3565,620
20230717,142200,8425117435,3565,3570,3570,3565,7090
20230717,142100,8399831745,3570,3570,3570,3565,2230
20230717,142000,8391873650,3565,3570,3570,3565,1679
20230717,141900,8385881950,3565,3570,3570,3565,906
20230717,141800,8382651960,3565,3570,3570,3565,2259
20230717,141700,8374587430,3565,3570,3570,3565,228
20230717,141600,8373774470,3565,3565,3570,3565,3628
20230717,141500,8360839995,3565,3570,3570,3565,6305
20230717,141400,8338331285,3570,3570,3575,3570,1073
20230717,141300,8334500650,3570,3570,3570,3570,423
20230717,141200,8332990540,3570,3570,3570,3570,77
20230717,141100,8332715650,3570,3575,3575,3570,125
20230717,141000,8332268910,3575,3570,3575,3570,97
20230717,140900,8331922160,3570,3575,3575,3570,301
20230717,140800,8330847550,3575,3575,3575,3575,1000
20230717,140700,8327272550,3570,3570,3575,3570,1725
20230717,140600,8321108105,3570,3570,3570,3570,17
20230717,140500,8321047415,3575,3575,3575,3575,101
20230717,140400,8320686340,3575,3575,3575,3570,120
20230717,140300,8320257390,3575,3575,3575,3575,600
20230717,140200,8318112390,3575,3580,3580,3575,1574
20230717,140100,8312485330,3580,3580,3585,3580,3020
20230717,140000,8301673455,3585,3585,3585,3580,1093
20230717,135900,8297758550,3585,3580,3585,3580,1107
20230717,135800,8293793560,3575,3580,3585,3575,3141
20230717,135700,8282549410,3580,3580,3580,3580,483
20230717,135600,8280820270,3580,3585,3585,3580,1143
20230717,135500,8276727895,3580,3585,3585,3580,39
20230717,135400,8276588225,3585,3580,3585,3580,571
20230717,135300,8274543695,3580,3585,3585,3580,1409
20230717,135200,8269494385,3585,3580,3585,3580,475
20230717,135100,8267793830,3575,3575,3575,3575,1065
20230717,135000,8263986455,3575,3575,3575,3575,1701
20230717,134900,8257905380,3575,3565,3575,3565,355
20230717,134800,8256638330,3575,3570,3575,3570,58
20230717,134700,8256431140,3570,3565,3570,3565,1828
20230717,134600,8249910255,3570,3570,3575,3570,738
20230717,134500,8247274215,3570,3570,3570,3565,3082
20230717,134400,8236275475,3570,3570,3570,3570,5787
20230717,134300,8215615885,3570,3570,3570,3570,626
20230717,134200,8213381065,3570,3575,3575,3570,19
20230717,134100,8213313225,3575,3570,3575,3570,206
20230717,134000,8212577280,3570,3575,3575,3570,1804
20230717,133900,8206128980,3575,3575,3575,3575,400
20230717,133800,8204698980,3575,3575,3575,3575,17
20230717,133700,8204638205,3580,3585,3585,3580,4062
20230717,133600,8190095910,3585,3585,3585,3580,517
20230717,133500,8188242515,3580,3575,3585,3575,1583
20230717,133400,8182571290,3575,3580,3580,3575,78
20230717,133300,8182292075,3575,3580,3580,3575,341
20230717,133200,8181072505,3580,3580,3580,3580,1124
20230717,133100,8177048585,3575,3575,3575,3575,120
20230717,133000,8176619585,3575,3580,3580,3575,583
20230717,132900,8174533730,3580,3575,3580,3575,343
20230717,132800,8173306605,3575,3575,3575,3575,1034
20230717,132700,8169610055,3570,3565,3570,3565,530
20230717,132600,8167720455,3565,3565,3565,3560,2771
20230717,132500,8157843160,3565,3565,3565,3565,400
20230717,132400,8156417160,3565,3565,3570,3565,371
20230717,132300,8155094075,3565,3575,3575,3565,1003
20230717,132200,8151517965,3565,3575,3575,3565,62
20230717,132100,8151296915,3575,3575,3575,3575,1244
20230717,132000,8146849615,3575,3565,3580,3560,1060
20230717,131900,8143057935,3560,3580,3580,3560,2818
20230717,131800,8133025595,3575,3565,3575,3560,2640
20230717,131700,8123603225,3575,3565,3575,3565,317
20230717,131600,8122472920,3565,3565,3565,3560,7217
20230717,131500,8096748030,3565,3575,3575,3565,666
20230717,131400,8094373035,3570,3575,3575,3570,895
20230717,131300,8091177645,3565,3570,3575,3565,6327
20230717,131200,8068592315,3575,3580,3580,3575,3180
20230717,131100,8057214935,3580,3590,3590,3580,8381
20230717,131000,8027162195,3590,3595,3595,3590,5554
20230717,130900,8007196865,3600,3590,3600,3585,8161
20230717,130800,7977898280,3585,3590,3590,3585,84
20230717,130700,7977596725,3590,3590,3590,3590,5115
20230717,130600,7959233875,3590,3595,3595,3590,2077
20230717,130500,7951776645,3595,3590,3595,3590,1765
20230717,130400,7945438310,3595,3590,3595,3590,2008
20230717,130300,7938219590,3595,3590,3595,3590,279
20230717,130200,7937217265,3590,3590,3590,3590,117
20230717,130100,7936797235,3590,3590,3590,3590,1142
20230717,130000,7932697455,3590,3590,3590,3585,521
20230717,125900,7930827115,3590,3590,3590,3590,126
20230717,125800,7930374775,3590,3590,3595,3585,1241
20230717,125700,7925919170,3590,3590,3590,3590,393
20230717,125600,7924508300,3585,3585,3585,3585,159
20230717,125500,7923938285,3580,3585,3585,3580,1222
20230717,125400,7919558535,3585,3585,3585,3585,730
20230717,125300,7916941485,3585,3585,3585,3585,37
20230717,125200,7916808840,3580,3575,3580,3575,1908
20230717,125100,7909984355,3575,3575,3580,3575,17
20230717,125000,7909923555,3575,3580,3580,3575,443
20230717,124900,7908337630,3580,3570,3580,3570,154
20230717,124800,7907787330,3575,3570,3580,3570,52
20230717,124700,7907601425,3570,3580,3580,3570,8875
20230717,124600,7875872930,3580,3585,3585,3580,2530
20230717,124500,7866815295,3590,3580,3590,3580,2070
20230717,124400,7859394565,3585,3580,3585,3575,1782
20230717,124300,7853018475,3580,3580,3580,3575,1114
20230717,124200,7849030405,3590,3590,3590,3590,0
20230717,124100,7849030405,3590,3580,3590,3580,125
20230717,124000,7848581745,3590,3585,3590,3575,8081
20230717,123900,7819631035,3590,3595,3595,3590,351
20230717,123800,7818370695,3595,3585,3595,3585,24
20230717,123700,7818284625,3585,3580,3585,3580,760
20230717,123600,7815560035,3580,3580,3585,3580,7024
20230717,123500,7790413950,3580,3585,3600,3580,4655
20230717,123400,7773715005,3595,3605,3605,3590,1699
20230717,123300,7767613970,3605,3595,3605,3595,437
20230717,123200,7766042945,3595,3595,3595,3590,158
20230717,123100,7765475630,3595,3615,3615,3595,7667
20230717,123000,7737844035,3620,3625,3625,3605,1319
20230717,122900,7733069860,3625,3620,3625,3615,2523
20230717,122800,7723938040,3620,3620,3620,3600,844
20230717,122700,7720894220,3620,3615,3620,3600,10417
20230717,122600,7683266910,3615,3605,3615,3595,5042
20230717,122500,7665087670,3605,3600,3605,3590,2602
20230717,122400,7655717575,3600,3600,3600,3590,1622
20230717,122300,7649878385,3600,3600,3605,3595,2286
20230717,122200,7641653870,3600,3600,3605,3600,8471
20230717,122100,7611158175,3600,3585,3600,3575,11802
20230717,122000,7568730165,3585,3575,3590,3570,3568
20230717,121900,7555926800,3570,3565,3570,3565,350
20230717,121800,7554678785,3565,3555,3570,3555,13665
20230717,121700,7505899480,3570,3570,3570,3555,7638
20230717,121600,7478676145,3570,3560,3575,3560,11952
20230717,121500,7436035280,3570,3560,3570,3555,1603
20230717,121400,7430331850,3565,3565,3565,3565,462
20230717,121300,7428684820,3560,3560,3560,3560,104
20230717,121200,7428314580,3560,3560,3560,3560,431
20230717,121100,7426780220,3560,3555,3560,3555,521
20230717,121000,7424925490,3555,3560,3560,3555,101
20230717,120900,7424565935,3560,3560,3560,3560,169
20230717,120800,7423964295,3560,3565,3565,3560,551
20230717,120700,7422001290,3565,3550,3565,3550,1640
20230717,120600,7416178690,3550,3555,3565,3550,6984
20230717,120500,7391385000,3550,3550,3550,3550,0
20230717,120400,7391385000,3550,3555,3565,3550,1326
20230717,120300,7386672310,3555,3550,3555,3550,1425
20230717,120200,7381609080,3550,3555,3555,3550,6346
20230717,120100,7359058510,3560,3565,3565,3555,902
20230717,120000,7355851560,3565,3555,3565,3555,831
20230717,115900,7352895305,3555,3565,3565,3555,1296
20230717,115800,7348278025,3575,3560,3575,3560,199
20230717,115700,7347569135,3555,3555,3555,3555,600
20230717,115600,7345436135,3560,3565,3565,3560,521
20230717,115500,7343580375,3565,3565,3565,3565,20
20230717,115400,7343509075,3565,3565,3565,3560,226
20230717,115300,7342703535,3560,3560,3560,3560,1092
20230717,115200,7338816015,3560,3565,3565,3560,110
20230717,115100,7338423950,3565,3565,3565,3565,219
20230717,115000,7337643215,3565,3565,3565,3565,5
20230717,114900,7337625390,3565,3560,3565,3560,1951
20230717,114800,7330677345,3560,3565,3565,3560,318
20230717,114700,7329544615,3565,3565,3565,3565,771
20230717,114600,7326796000,3560,3560,3560,3560,368
20230717,114500,7325485920,3555,3555,3560,3555,424
20230717,114400,7323978595,3550,3555,3560,3550,3610
20230717,114300,7311146605,3560,3565,3565,3560,1507
20230717,114200,7305781575,3565,3575,3575,3565,4786
20230717,114100,7288701615,3570,3575,3575,3570,9201
20230717,114000,7255849025,3580,3575,3580,3570,1650
20230717,113900,7249946525,3570,3575,3580,3570,1488
20230717,113800,7244625665,3580,3580,3580,3580,254
20230717,113700,7243716345,3580,3585,3590,3580,3704
20230717,113600,7230428505,3580,3580,3585,3575,195
20230717,113500,7229730430,3575,3575,3585,3575,368
20230717,113400,7228414820,3585,3585,3590,3580,2653
20230717,113300,7218903800,3585,3585,3585,3580,2301
20230717,113200,7210654970,3585,3585,3585,3585,4780
20230717,113100,7193518670,3585,3580,3585,3575,3204
20230717,113000,7182053875,3580,3575,3580,3570,946
20230717,112900,7178668795,3575,3575,3575,3570,782
20230717,112800,7175875660,3570,3575,3575,3570,2532
20230717,112700,7166835915,3575,3570,3580,3565,809
20230717,112600,7163947580,3570,3560,3570,3560,779
20230717,112500,7161171860,3560,3560,3560,3540,4289
20230717,112400,7145964440,3550,3550,3555,3550,7300
20230717,112300,7120017180,3545,3555,3555,3545,1498
20230717,112200,7114693645,3560,3570,3570,3560,1164
20230717,112100,7110549570,3570,3580,3580,3570,917
20230717,112000,7107273465,3580,3550,3580,3550,15668
20230717,111900,7051475085,3550,3550,3550,3545,1028
20230717,111800,7047825700,3545,3550,3550,3545,1145
20230717,111700,7043761095,3545,3545,3545,3545,379
20230717,111600,7042417540,3540,3540,3545,3540,69
20230717,111500,7042173230,3540,3540,3545,3540,1412
20230717,111400,7037174490,3540,3540,3540,3540,2535
20230717,111300,7028200590,3540,3540,3540,3540,399
20230717,111200,7026788130,3540,3540,3540,3535,5542
20230717,111100,7007192200,3540,3540,3540,3540,1054
20230717,111000,7003461040,3540,3540,3540,3535,4807
20230717,110900,6986444685,3540,3545,3545,3540,1193
20230717,110800,6982218145,3545,3545,3545,3540,4150
20230717,110700,6967524750,3545,3555,3555,3545,4234
20230717,110600,6952495880,3555,3560,3560,3555,1005
20230717,110500,6948922845,3555,3555,3555,3555,66
20230717,110400,6948688215,3555,3545,3555,3540,11762
20230717,110300,6906977400,3545,3535,3545,3530,3222
20230717,110200,6895581400,3535,3535,3540,3530,9922
20230717,110100,6860522345,3535,3540,3540,3535,1971
20230717,110000,6853547805,3540,3540,3540,3540,5328
20230717,105900,6834686685,3545,3545,3550,3540,1584
20230717,105800,6829072390,3545,3540,3545,3540,1205
20230717,105700,6824803640,3540,3535,3550,3535,3584
20230717,105600,6812122020,3535,3540,3545,3535,1838
20230717,105500,6805608395,3545,3530,3545,3530,1365
20230717,105400,6800787530,3530,3530,3530,3525,6848
20230717,105300,6776628615,3530,3530,3530,3525,3820
20230717,105200,6763144100,3535,3550,3550,3535,12605
20230717,105100,6718540365,3550,3545,3550,3545,122
20230717,105000,6718107780,3545,3545,3550,3545,4076
20230717,104900,6703653110,3545,3550,3550,3545,2431
20230717,104800,6695032005,3550,3545,3550,3545,1321
20230717,104700,6690343955,3540,3540,3545,3540,1287
20230717,104600,6685786475,3540,3540,3540,3535,2102
20230717,104500,6678355400,3540,3540,3540,3535,1067
20230717,104400,6674578270,3540,3535,3540,3530,11254
20230717,104300,6634849220,3530,3535,3535,3530,1834
20230717,104200,6628368700,3530,3545,3545,3525,23291
20230717,104100,6546022050,3545,3555,3555,3545,18936
20230717,104000,6478859615,3555,3560,3560,3550,44
20230717,103900,6478703340,3555,3560,3560,3550,6690
20230717,103800,6454888790,3560,3550,3560,3550,2911
20230717,103700,6444545175,3550,3565,3565,3545,12564
20230717,103600,6399957895,3565,3570,3575,3555,7026
20230717,103500,6374918085,3580,3580,3580,3575,3057
20230717,103400,6363978335,3580,3590,3590,3575,2543
20230717,103300,6354874230,3590,3580,3590,3580,1975
20230717,103200,6347796340,3580,3580,3580,3580,2591
20230717,103100,6338520560,3580,3580,3600,3580,13174
20230717,103000,6291160570,3575,3580,3580,3570,14832
20230717,102900,6238140635,3580,3600,3600,3565,6845
20230717,102800,6213650470,3600,3625,3625,3585,8104
20230717,102700,6184488825,3625,3575,3635,3575,27279
20230717,102600,6086019760,3575,3570,3580,3570,2202
20230717,102500,6078148580,3570,3565,3570,3565,1333
20230717,102400,6073394145,3560,3565,3565,3555,9674
20230717,102300,6038937045,3565,3560,3570,3560,4809
20230717,102200,6021794055,3555,3555,3555,3550,3130
20230717,102100,6010677765,3555,3550,3555,3550,7970
20230717,102000,5982383615,3550,3550,3550,3545,3709
20230717,101900,5969217230,3550,3550,3550,3545,2345
20230717,101800,5960900130,3550,3540,3550,3540,3025
20230717,101700,5950177750,3540,3555,3555,3540,1081
20230717,101600,5946348965,3545,3540,3555,3540,671
20230717,101500,5943965860,3555,3560,3565,3540,10329
20230717,101400,5907278465,3560,3550,3565,3550,1379
20230717,101300,5902379405,3550,3535,3550,3535,2787
20230717,101200,5892510415,3535,3530,3535,3525,9961
20230717,101100,5857338970,3530,3540,3550,3530,7585
20230717,101000,5830515330,3540,3535,3550,3535,11633
20230717,100900,5789288195,3530,3525,3535,3520,4832
20230717,100800,5772238215,3520,3515,3525,3515,5094
20230717,100700,5754324340,3510,3525,3525,3500,67875
20230717,100600,5516131870,3535,3525,3535,3515,10793
20230717,100500,5478083375,3515,3520,3525,3510,9815
20230717,100400,5443561415,3520,3515,3520,3510,7593
20230717,100300,5416862875,3515,3515,3520,3510,11996
20230717,100200,5374713090,3515,3520,3525,3510,25326
20230717,100100,5285645125,3515,3520,3520,3510,28283
20230717,100000,5186170505,3525,3535,3535,3520,24404
20230717,095900,5100153285,3530,3535,3540,3530,23234
20230717,095800,5018088590,3535,3540,3540,3535,12806
20230717,095700,4972767210,3545,3545,3550,3540,6864
20230717,095600,4948460225,3545,3550,3550,3545,6566
20230717,095500,4925169065,3550,3545,3550,3545,4671
20230717,095400,4908608575,3545,3560,3565,3545,17950
20230717,095300,4844909280,3550,3575,3575,3550,4781
20230717,095200,4827883555,3575,3575,3575,3570,7283
20230717,095100,4801851335,3575,3585,3585,3575,4213
20230717,095000,4786769795,3585,3585,3585,3575,3369
20230717,094900,4774702110,3570,3560,3585,3560,33152
20230717,094800,4656411515,3555,3555,3565,3550,4317
20230717,094700,4641055860,3555,3550,3555,3550,5393
20230717,094600,4621908025,3550,3555,3555,3545,10981
20230717,094500,4582926660,3550,3545,3555,3545,5886
20230717,094400,4562029830,3545,3550,3550,3545,14926
20230717,094300,4509096705,3550,3550,3555,3545,12324
20230717,094200,4465346950,3550,3560,3560,3550,8382
20230717,094100,4435572215,3555,3570,3570,3555,8862
20230717,094000,4403970955,3570,3565,3575,3565,3617
20230717,093900,4391075795,3575,3570,3575,3560,11664
20230717,093800,4349467095,3565,3565,3570,3560,5967
20230717,093700,4328208170,3565,3575,3585,3560,15631
20230717,093600,4272379015,3575,3545,3585,3540,46146
20230717,093500,4108461640,3550,3555,3560,3540,32629
20230717,093400,3992627130,3555,3565,3565,3550,25817
20230717,093300,3900815990,3565,3575,3575,3555,24593
20230717,093200,3813183570,3575,3620,3620,3575,60633
20230717,093100,3594955170,3635,3625,3635,3620,8412
20230717,093000,3564457975,3620,3615,3620,3615,15406
20230717,092900,3508715085,3615,3620,3620,3615,5886
20230717,092800,3487413005,3620,3625,3630,3615,12487
20230717,092700,3442194290,3625,3635,3635,3625,2142
20230717,092600,3434422965,3635,3635,3635,3620,6097
20230717,092500,3412284800,3635,3615,3635,3615,26004
20230717,092400,3318158040,3615,3625,3625,3615,13080
20230717,092300,3270785340,3625,3630,3635,3620,16561
20230717,092200,3210742580,3630,3635,3640,3625,13777
20230717,092100,3160720635,3630,3625,3635,3625,21764
20230717,092000,3081777155,3625,3640,3640,3625,13057
20230717,091900,3034295305,3650,3640,3660,3640,6184
20230717,091800,3011720455,3640,3615,3640,3615,13743
20230717,091700,2961891650,3615,3610,3615,3600,18349
20230717,091600,2895771975,3615,3625,3630,3610,10220
20230717,091500,2858758740,3630,3660,3675,3630,27048
20230717,091400,2759833410,3660,3690,3695,3660,25334
20230717,091300,2666658865,3690,3730,3730,3680,25316
20230717,091200,2572845235,3730,3660,3735,3660,23867
20230717,091100,2484672630,3660,3630,3670,3625,13123
20230717,091000,2436762885,3615,3610,3625,3590,23987
20230717,090900,2350113640,3610,3595,3610,3575,24410
20230717,090800,2262497995,3590,3580,3610,3565,55835
20230717,090700,2062525970,3595,3555,3595,3520,73856
20230717,090600,1800064495,3555,3625,3635,3555,88195
20230717,090500,1483169275,3625,3650,3660,3615,19668
20230717,090400,1411674940,3615,3685,3685,3590,51499
20230717,090300,1224606370,3685,3750,3750,3685,86438
20230717,090200,903105640,3725,3765,3765,3725,98956
20230717,090100,532569495,3780,3805,3805,3765,24278
20230717,090000,440608545,3805,3755,3840,3755,116494