stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,190000,17507418660,3295,3295,3295,3295,56321
20230718,185900,17507418660,3295,3295,3295,3295,0
20230718,185800,17507418660,3295,3295,3295,3295,0
20230718,185700,17507418660,3295,3295,3295,3295,0
20230718,185600,17507418660,3295,3295,3295,3295,0
20230718,185500,17507418660,3295,3295,3295,3295,0
20230718,185400,17507418660,3295,3295,3295,3295,0
20230718,185300,17507418660,3295,3295,3295,3295,0
20230718,185200,17507418660,3295,3295,3295,3295,0
20230718,185100,17507418660,3295,3295,3295,3295,0
20230718,185000,17507418660,3295,3295,3295,3295,0
20230718,184900,17507418660,3295,3295,3295,3295,0
20230718,184800,17507418660,3295,3295,3295,3295,0
20230718,184700,17507418660,3295,3295,3295,3295,0
20230718,184600,17507418660,3295,3295,3295,3295,0
20230718,184500,17507418660,3295,3295,3295,3295,0
20230718,184400,17507418660,3295,3295,3295,3295,0
20230718,184300,17507418660,3295,3295,3295,3295,0
20230718,184200,17507418660,3295,3295,3295,3295,0
20230718,184100,17507418660,3295,3295,3295,3295,0
20230718,184000,17507418660,3295,3295,3295,3295,0
20230718,183900,17507418660,3295,3295,3295,3295,0
20230718,183800,17507418660,3295,3295,3295,3295,0
20230718,183700,17507418660,3295,3295,3295,3295,0
20230718,183600,17507418660,3295,3295,3295,3295,0
20230718,183500,17507418660,3295,3295,3295,3295,0
20230718,183400,17507418660,3295,3295,3295,3295,0
20230718,183300,17507418660,3295,3295,3295,3295,0
20230718,183200,17507418660,3295,3295,3295,3295,0
20230718,183100,17507418660,3295,3295,3295,3295,0
20230718,183000,17507418660,3295,3295,3295,3295,56321
20230718,182900,17507418660,3295,3295,3295,3295,0
20230718,182800,17507418660,3295,3295,3295,3295,0
20230718,182700,17507418660,3295,3295,3295,3295,0
20230718,182600,17507418660,3295,3295,3295,3295,0
20230718,182500,17507418660,3295,3295,3295,3295,0
20230718,182400,17507418660,3295,3295,3295,3295,0
20230718,182300,17507418660,3295,3295,3295,3295,0
20230718,182200,17507418660,3295,3295,3295,3295,0
20230718,182100,17507418660,3295,3295,3295,3295,0
20230718,182000,17507418660,3295,3295,3295,3295,0
20230718,181900,17507418660,3295,3295,3295,3295,0
20230718,181800,17507418660,3295,3295,3295,3295,0
20230718,181700,17507418660,3295,3295,3295,3295,0
20230718,181600,17507418660,3295,3295,3295,3295,0
20230718,181500,17507418660,3295,3295,3295,3295,0
20230718,181400,17507418660,3295,3295,3295,3295,0
20230718,181300,17507418660,3295,3295,3295,3295,0
20230718,181200,17507418660,3295,3295,3295,3295,0
20230718,181100,17507418660,3295,3295,3295,3295,0
20230718,181000,17507418660,3295,3295,3295,3295,0
20230718,180900,17507418660,3295,3295,3295,3295,0
20230718,180800,17507418660,3295,3295,3295,3295,0
20230718,180700,17507418660,3295,3295,3295,3295,0
20230718,180600,17507418660,3295,3295,3295,3295,0
20230718,180500,17507418660,3295,3295,3295,3295,0
20230718,180400,17507418660,3295,3295,3295,3295,0
20230718,180300,17507418660,3295,3295,3295,3295,0
20230718,180200,17507418660,3295,3295,3295,3295,0
20230718,180100,17507418660,3295,3295,3295,3295,0
20230718,180000,17507418660,3295,3295,3295,3295,56321
20230718,175900,17507418660,3295,3295,3295,3295,0
20230718,175800,17507418660,3295,3295,3295,3295,0
20230718,175700,17507418660,3295,3295,3295,3295,0
20230718,175600,17507418660,3295,3295,3295,3295,0
20230718,175500,17507418660,3295,3295,3295,3295,0
20230718,175400,17507418660,3295,3295,3295,3295,0
20230718,175300,17507418660,3295,3295,3295,3295,0
20230718,175200,17507418660,3295,3295,3295,3295,0
20230718,175100,17507418660,3295,3295,3295,3295,0
20230718,175000,17507418660,3295,3295,3295,3295,0
20230718,174900,17507418660,3295,3295,3295,3295,0
20230718,174800,17507418660,3295,3295,3295,3295,0
20230718,174700,17507418660,3295,3295,3295,3295,0
20230718,174600,17507418660,3295,3295,3295,3295,0
20230718,174500,17507418660,3295,3295,3295,3295,0
20230718,174400,17507418660,3295,3295,3295,3295,0
20230718,174300,17507418660,3295,3295,3295,3295,0
20230718,174200,17507418660,3295,3295,3295,3295,0
20230718,174100,17507418660,3295,3295,3295,3295,0
20230718,174000,17507418660,3295,3295,3295,3295,0
20230718,173900,17507418660,3295,3295,3295,3295,0
20230718,173800,17507418660,3295,3295,3295,3295,0
20230718,173700,17507418660,3295,3295,3295,3295,0
20230718,173600,17507418660,3295,3295,3295,3295,0
20230718,173500,17507418660,3295,3295,3295,3295,0
20230718,173400,17507418660,3295,3295,3295,3295,0
20230718,173300,17507418660,3295,3295,3295,3295,0
20230718,173200,17507418660,3295,3295,3295,3295,0
20230718,173100,17507418660,3295,3295,3295,3295,0
20230718,173000,17507418660,3295,3295,3295,3295,56321
20230718,172900,17507418660,3295,3295,3295,3295,0
20230718,172800,17507418660,3295,3295,3295,3295,0
20230718,172700,17507418660,3295,3295,3295,3295,0
20230718,172600,17507418660,3295,3295,3295,3295,0
20230718,172500,17507418660,3295,3295,3295,3295,0
20230718,172400,17507418660,3295,3295,3295,3295,0
20230718,172300,17507418660,3295,3295,3295,3295,0
20230718,172200,17507418660,3295,3295,3295,3295,0
20230718,172100,17507418660,3295,3295,3295,3295,0
20230718,172000,17507418660,3295,3295,3295,3295,0
20230718,171900,17507418660,3295,3295,3295,3295,0
20230718,171800,17507418660,3295,3295,3295,3295,0
20230718,171700,17507418660,3295,3295,3295,3295,0
20230718,171600,17507418660,3295,3295,3295,3295,0
20230718,171500,17507418660,3295,3295,3295,3295,0
20230718,171400,17507418660,3295,3295,3295,3295,0
20230718,171300,17507418660,3295,3295,3295,3295,0
20230718,171200,17507418660,3295,3295,3295,3295,0
20230718,171100,17507418660,3295,3295,3295,3295,0
20230718,171000,17507418660,3295,3295,3295,3295,0
20230718,170900,17507418660,3295,3295,3295,3295,0
20230718,170800,17507418660,3295,3295,3295,3295,0
20230718,170700,17507418660,3295,3295,3295,3295,0
20230718,170600,17507418660,3295,3295,3295,3295,0
20230718,170500,17507418660,3295,3295,3295,3295,0
20230718,170400,17507418660,3295,3295,3295,3295,0
20230718,170300,17507418660,3295,3295,3295,3295,0
20230718,170200,17507418660,3295,3295,3295,3295,0
20230718,170100,17507418660,3295,3295,3295,3295,0
20230718,170000,17507418660,3295,3295,3295,3295,56321
20230718,165900,17507418660,3295,3295,3295,3295,0
20230718,165800,17507418660,3295,3295,3295,3295,0
20230718,165700,17507418660,3295,3295,3295,3295,0
20230718,165600,17507418660,3295,3295,3295,3295,0
20230718,165500,17507418660,3295,3295,3295,3295,0
20230718,165400,17507418660,3295,3295,3295,3295,0
20230718,165300,17507418660,3295,3295,3295,3295,0
20230718,165200,17507418660,3295,3295,3295,3295,0
20230718,165100,17507418660,3295,3295,3295,3295,0
20230718,165000,17507418660,3295,3295,3295,3295,0
20230718,164900,17507418660,3295,3295,3295,3295,0
20230718,164800,17507418660,3295,3295,3295,3295,0
20230718,164700,17507418660,3295,3295,3295,3295,0
20230718,164600,17507418660,3295,3295,3295,3295,0
20230718,164500,17507418660,3295,3295,3295,3295,0
20230718,164400,17507418660,3295,3295,3295,3295,0
20230718,164300,17507418660,3295,3295,3295,3295,0
20230718,164200,17507418660,3295,3295,3295,3295,0
20230718,164100,17507418660,3295,3295,3295,3295,0
20230718,164000,17507418660,3295,3295,3295,3295,0
20230718,163900,17507418660,3295,3295,3295,3295,0
20230718,163800,17507418660,3295,3295,3295,3295,0
20230718,163700,17507418660,3295,3295,3295,3295,0
20230718,163600,17507418660,3295,3295,3295,3295,0
20230718,163500,17507418660,3295,3295,3295,3295,0
20230718,163400,17507418660,3295,3295,3295,3295,0
20230718,163300,17507418660,3295,3295,3295,3295,0
20230718,163200,17507418660,3295,3295,3295,3295,0
20230718,163100,17507418660,3295,3295,3295,3295,0
20230718,163000,17507418660,3295,3295,3295,3295,56321
20230718,162900,17507418660,3295,3295,3295,3295,0
20230718,162800,17507418660,3295,3295,3295,3295,0
20230718,162700,17507418660,3295,3295,3295,3295,0
20230718,162600,17507418660,3295,3295,3295,3295,0
20230718,162500,17507418660,3295,3295,3295,3295,0
20230718,162400,17507418660,3295,3295,3295,3295,0
20230718,162300,17507418660,3295,3295,3295,3295,0
20230718,162200,17507418660,3295,3295,3295,3295,0
20230718,162100,17507418660,3295,3295,3295,3295,0
20230718,162000,17507418660,3295,3295,3295,3295,0
20230718,161900,17507418660,3295,3295,3295,3295,0
20230718,161800,17507418660,3295,3295,3295,3295,0
20230718,161700,17507418660,3295,3295,3295,3295,0
20230718,161600,17507418660,3295,3295,3295,3295,0
20230718,161500,17507418660,3295,3295,3295,3295,0
20230718,161400,17507418660,3295,3295,3295,3295,0
20230718,161300,17507418660,3295,3295,3295,3295,0
20230718,161200,17507418660,3295,3295,3295,3295,0
20230718,161100,17507418660,3295,3295,3295,3295,0
20230718,161000,17507418660,3295,3295,3295,3295,0
20230718,160900,17507418660,3295,3295,3295,3295,0
20230718,160800,17507418660,3295,3295,3295,3295,0
20230718,160700,17507418660,3295,3295,3295,3295,0
20230718,160600,17507418660,3295,3295,3295,3295,0
20230718,160500,17507418660,3295,3295,3295,3295,0
20230718,160400,17507418660,3295,3295,3295,3295,0
20230718,160300,17507418660,3295,3295,3295,3295,0
20230718,160200,17507418660,3295,3295,3295,3295,0
20230718,160100,17507418660,3295,3295,3295,3295,0
20230718,160000,17507418660,3295,3295,3295,3295,56321
20230718,155900,17507418660,3295,3295,3295,3295,0
20230718,155800,17507418660,3295,3295,3295,3295,0
20230718,155700,17507418660,3295,3295,3295,3295,0
20230718,155600,17507418660,3295,3295,3295,3295,0
20230718,155500,17507418660,3295,3295,3295,3295,0
20230718,155400,17507418660,3295,3295,3295,3295,0
20230718,155300,17507418660,3295,3295,3295,3295,0
20230718,155200,17507418660,3295,3295,3295,3295,0
20230718,155100,17507418660,3295,3295,3295,3295,0
20230718,155000,17507418660,3295,3295,3295,3295,0
20230718,154900,17507418660,3295,3295,3295,3295,0
20230718,154800,17507418660,3295,3295,3295,3295,0
20230718,154700,17507418660,3295,3295,3295,3295,0
20230718,154600,17507418660,3295,3295,3295,3295,0
20230718,154500,17507418660,3295,3295,3295,3295,0
20230718,154400,17507418660,3295,3295,3295,3295,0
20230718,154300,17507418660,3295,3295,3295,3295,0
20230718,154200,17507418660,3295,3295,3295,3295,0
20230718,154100,17507418660,3295,3295,3295,3295,0
20230718,154000,17507418660,3295,3295,3295,3295,0
20230718,153900,17507418660,3295,3295,3295,3295,0
20230718,153800,17507418660,3295,3295,3295,3295,0
20230718,153700,17507418660,3295,3295,3295,3295,0
20230718,153600,17507418660,3295,3295,3295,3295,0
20230718,153500,17507418660,3295,3295,3295,3295,0
20230718,153400,17507418660,3295,3295,3295,3295,0
20230718,153300,17507418660,3295,3295,3295,3295,0
20230718,153200,17507418660,3295,3295,3295,3295,0
20230718,153100,17507418660,3295,3295,3295,3295,0
20230718,153000,17507418660,3295,3295,3295,3295,112642
20230718,152900,17321840965,3290,3290,3290,3290,0
20230718,152800,17321840965,3290,3290,3290,3290,0
20230718,152700,17321840965,3290,3290,3290,3290,0
20230718,152600,17321840965,3290,3290,3290,3290,0
20230718,152500,17321840965,3290,3290,3290,3290,0
20230718,152400,17321840965,3290,3290,3290,3290,0
20230718,152300,17321840965,3290,3290,3290,3290,0
20230718,152200,17321840965,3290,3290,3290,3290,0
20230718,152100,17321840965,3290,3290,3290,3290,0
20230718,152000,17321840965,3290,3290,3290,3290,0
20230718,151900,17321840965,3290,3275,3290,3270,14738
20230718,151800,17273442225,3275,3285,3285,3260,25453
20230718,151700,17190081140,3285,3285,3290,3285,12873
20230718,151600,17147741445,3285,3295,3300,3280,16409
20230718,151500,17093752880,3295,3305,3305,3280,14622
20230718,151400,17045598295,3300,3255,3305,3255,48951
20230718,151300,16884531945,3255,3260,3260,3250,11910
20230718,151200,16845756340,3255,3250,3260,3245,12355
20230718,151100,16805601330,3250,3240,3250,3235,10757
20230718,151000,16770731100,3240,3235,3240,3220,7847
20230718,150900,16745365340,3235,3230,3235,3220,4089
20230718,150800,16732152480,3230,3245,3245,3230,5922
20230718,150700,16712988585,3245,3245,3245,3245,8236
20230718,150600,16686262765,3250,3255,3260,3250,5601
20230718,150500,16668048060,3255,3255,3255,3245,4663
20230718,150400,16652889825,3255,3245,3255,3245,9348
20230718,150300,16622501325,3245,3245,3250,3235,9195
20230718,150200,16592687305,3245,3230,3250,3230,7708
20230718,150100,16567694745,3230,3220,3230,3215,3723
20230718,150000,16555680720,3220,3205,3220,3200,660
20230718,145900,16553559965,3200,3205,3205,3200,1128
20230718,145800,16549947215,3200,3190,3200,3170,19817
20230718,145700,16486838905,3195,3195,3200,3190,6005
20230718,145600,16467663810,3195,3185,3215,3180,18731
20230718,145500,16407920040,3185,3170,3185,3165,17222
20230718,145400,16353283315,3170,3190,3190,3165,25057
20230718,145300,16273792605,3195,3215,3220,3180,47367
20230718,145200,16122377440,3220,3210,3235,3210,1983
20230718,145100,16115997260,3210,3220,3225,3210,24155
20230718,145000,16038333810,3220,3225,3225,3215,6317
20230718,144900,16017984000,3230,3245,3245,3230,1627
20230718,144800,16012722225,3245,3240,3245,3240,7943
20230718,144700,15986986120,3240,3230,3240,3230,640
20230718,144600,15984912875,3230,3225,3235,3220,5644
20230718,144500,15966694825,3225,3215,3225,3210,18479
20230718,144400,15907245855,3220,3215,3220,3210,2773
20230718,144300,15898330165,3215,3215,3215,3205,22155
20230718,144200,15827221665,3215,3215,3220,3215,6164
20230718,144100,15807404150,3220,3215,3220,3215,3380
20230718,144000,15796522950,3215,3215,3215,3215,271
20230718,143900,15795651685,3215,3220,3220,3215,9341
20230718,143800,15765605675,3220,3225,3225,3220,1658
20230718,143700,15760266850,3225,3215,3225,3215,1801
20230718,143600,15754472715,3215,3220,3220,3200,9801
20230718,143500,15723061830,3225,3225,3230,3220,3868
20230718,143400,15710587795,3225,3225,3230,3220,1689
20230718,143300,15705145010,3230,3235,3235,3225,4863
20230718,143200,15689437265,3235,3240,3240,3220,3559
20230718,143100,15677935665,3240,3240,3245,3240,3720
20230718,143000,15665881020,3240,3205,3240,3205,19696
20230718,142900,15602510840,3205,3205,3205,3205,4594
20230718,142800,15587787070,3200,3210,3210,3200,11943
20230718,142700,15549516115,3210,3215,3215,3205,4336
20230718,142600,15535598245,3210,3220,3220,3210,4061
20230718,142500,15522558165,3225,3220,3230,3210,13713
20230718,142400,15478453315,3235,3240,3240,3225,15170
20230718,142300,15429401790,3240,3240,3240,3235,1741
20230718,142200,15423761950,3235,3240,3245,3235,10242
20230718,142100,15390580170,3245,3245,3245,3240,650
20230718,142000,15388472910,3245,3245,3250,3240,4656
20230718,141900,15373363760,3240,3240,3245,3240,2787
20230718,141800,15364329685,3240,3240,3250,3240,2528
20230718,141700,15356128480,3240,3250,3255,3240,8168
20230718,141600,15329601430,3260,3255,3260,3250,3008
20230718,141500,15319809965,3255,3245,3255,3245,4431
20230718,141400,15305413195,3245,3245,3250,3245,338
20230718,141300,15304316190,3245,3245,3245,3240,3842
20230718,141200,15291858055,3245,3235,3245,3230,1810
20230718,141100,15285992095,3240,3240,3240,3230,10859
20230718,141000,15250843260,3240,3240,3240,3220,21777
20230718,140900,15180618785,3240,3230,3240,3230,5775
20230718,140800,15161941535,3230,3260,3260,3230,19080
20230718,140700,15099972630,3260,3265,3265,3255,4286
20230718,140600,15085994315,3275,3290,3290,3265,10936
20230718,140500,15050179195,3290,3270,3290,3270,5432
20230718,140400,15032389245,3270,3280,3280,3270,11208
20230718,140300,14995702105,3275,3285,3290,3275,3912
20230718,140200,14982868200,3285,3295,3300,3285,14822
20230718,140100,14934046755,3295,3300,3305,3295,9841
20230718,140000,14901571245,3300,3300,3300,3295,6134
20230718,135900,14881330710,3300,3320,3320,3300,10849
20230718,135800,14845486930,3320,3285,3325,3285,30166
20230718,135700,14746011510,3290,3280,3290,3275,3544
20230718,135600,14734386110,3280,3280,3280,3270,4640
20230718,135500,14719193540,3275,3275,3280,3270,4309
20230718,135400,14705093545,3270,3275,3280,3270,6783
20230718,135300,14682875910,3275,3280,3280,3270,10308
20230718,135200,14649102250,3275,3290,3290,3270,23401
20230718,135100,14572334120,3290,3290,3295,3280,26279
20230718,135000,14485884320,3285,3270,3285,3270,18169
20230718,134900,14426368440,3270,3260,3270,3260,5165
20230718,134800,14409507215,3260,3250,3260,3240,3346
20230718,134700,14398642545,3250,3245,3250,3245,1536
20230718,134600,14393657170,3245,3240,3250,3240,1174
20230718,134500,14389846705,3250,3235,3255,3235,914
20230718,134400,14386883355,3235,3260,3265,3235,19021
20230718,134300,14325100615,3265,3260,3270,3255,33041
20230718,134200,14217349960,3260,3235,3260,3235,11158
20230718,134100,14181066725,3235,3225,3235,3220,41174
20230718,134000,14048095480,3225,3215,3225,3215,28174
20230718,133900,13957355110,3215,3195,3215,3195,13401
20230718,133800,13914343365,3195,3190,3200,3185,4775
20230718,133700,13899108195,3175,3180,3185,3175,20808
20230718,133600,13832909000,3185,3185,3195,3175,41126
20230718,133500,13702054870,3185,3200,3200,3185,16551
20230718,133400,13649229720,3200,3150,3205,3145,67360
20230718,133300,13435995295,3150,3160,3165,3135,20158
20230718,133200,13372425800,3165,3150,3170,3150,48726
20230718,133100,13218628655,3150,3205,3205,3150,109959
20230718,133000,12868722555,3205,3220,3225,3205,28802
20230718,132900,12776168840,3215,3220,3225,3215,24050
20230718,132800,12698722240,3210,3210,3210,3210,0
20230718,132700,12698722240,3210,3215,3220,3210,19337
20230718,132600,12636625840,3215,3220,3220,3210,13410
20230718,132500,12593540865,3220,3225,3225,3215,9288
20230718,132400,12563633905,3220,3220,3225,3215,6423
20230718,132300,12542951585,3215,3215,3225,3210,15935
20230718,132200,12491675005,3215,3220,3225,3210,35468
20230718,132100,12377732225,3230,3225,3235,3220,17758
20230718,132000,12320426215,3230,3220,3235,3215,59715
20230718,131900,12128066705,3220,3230,3230,3215,31747
20230718,131800,12025784930,3225,3230,3235,3225,26510
20230718,131700,11940212895,3230,3245,3245,3230,11970
20230718,131600,11901461545,3250,3245,3250,3245,4892
20230718,131500,11885585500,3245,3250,3250,3245,3541
20230718,131400,11874082665,3245,3260,3260,3245,23543
20230718,131300,11797496520,3260,3270,3270,3255,11854
20230718,131200,11758851935,3270,3260,3270,3260,373
20230718,131100,11757635945,3260,3275,3275,3260,4060
20230718,131000,11744395920,3260,3270,3270,3260,1500
20230718,130900,11739498920,3270,3270,3270,3255,4118
20230718,130800,11726072155,3270,3260,3270,3260,5776
20230718,130700,11707238650,3265,3270,3275,3260,9129
20230718,130600,11677385370,3270,3285,3290,3270,12095
20230718,130500,11637758250,3280,3255,3280,3255,6526
20230718,130400,11616427320,3250,3245,3255,3240,25184
20230718,130300,11534688505,3240,3250,3255,3240,26404
20230718,130200,11449007285,3250,3255,3255,3250,25828
20230718,130100,11365046250,3255,3265,3265,3250,21134
20230718,130000,11296226430,3265,3260,3265,3255,8245
20230718,125900,11269365005,3260,3280,3280,3255,39333
20230718,125800,11140859055,3285,3290,3290,3285,2029
20230718,125700,11134192040,3285,3290,3290,3285,1366
20230718,125600,11129704565,3290,3295,3295,3285,5123
20230718,125500,11112874235,3285,3285,3290,3285,3118
20230718,125400,11102629105,3285,3290,3290,3280,13447
20230718,125300,11058472745,3285,3290,3295,3280,8927
20230718,125200,11029168295,3295,3300,3305,3295,2145
20230718,125100,11022089915,3300,3295,3300,3295,9149
20230718,125000,10991898240,3300,3285,3300,3280,3626
20230718,124900,10979939975,3280,3280,3285,3275,1516
20230718,124800,10974966000,3280,3275,3280,3275,8333
20230718,124700,10947663760,3280,3275,3280,3275,2219
20230718,124600,10940388085,3280,3275,3280,3275,3656
20230718,124500,10928403730,3275,3290,3295,3270,9055
20230718,124400,10898691150,3290,3285,3295,3265,14435
20230718,124300,10851409550,3300,3300,3300,3280,74617
20230718,124200,10605692195,3305,3305,3310,3300,6216
20230718,124100,10585160325,3310,3315,3315,3305,7692
20230718,124000,10559706795,3315,3320,3320,3305,22264
20230718,123900,10485916610,3315,3310,3315,3305,6300
20230718,123800,10465059740,3305,3310,3315,3305,4414
20230718,123700,10450470865,3310,3310,3315,3305,6283
20230718,123600,10429678600,3310,3315,3315,3310,3296
20230718,123500,10418767380,3310,3315,3315,3310,1172
20230718,123400,10414887305,3315,3315,3315,3315,347
20230718,123300,10413737000,3310,3315,3315,3310,2537
20230718,123200,10405328685,3315,3315,3315,3315,3044
20230718,123100,10395237825,3315,3315,3315,3310,5634
20230718,123000,10376575205,3315,3325,3325,3315,2388
20230718,122900,10368648370,3325,3310,3325,3305,3217
20230718,122800,10357980275,3310,3300,3310,3300,7998
20230718,122700,10331546865,3300,3310,3310,3300,6178
20230718,122600,10311133060,3310,3320,3320,3305,15646
20230718,122500,10259290620,3320,3325,3330,3315,3889
20230718,122400,10246380110,3330,3330,3330,3325,1583
20230718,122300,10241112740,3330,3330,3330,3325,1285
20230718,122200,10236840105,3325,3335,3335,3325,8021
20230718,122100,10210159180,3340,3335,3340,3335,692
20230718,122000,10207849735,3335,3330,3340,3330,490
20230718,121900,10206215665,3330,3335,3335,3325,2843
20230718,121800,10196748370,3330,3330,3330,3325,3850
20230718,121700,10183928730,3330,3325,3330,3325,450
20230718,121600,10182430375,3335,3340,3340,3330,3988
20230718,121500,10169129335,3340,3340,3345,3340,42
20230718,121400,10168989000,3340,3350,3350,3340,1732
20230718,121300,10163194815,3360,3350,3360,3350,1110
20230718,121200,10159472155,3345,3350,3350,3340,7753
20230718,121100,10133568195,3350,3345,3350,3345,222
20230718,121000,10132824645,3350,3345,3355,3345,3404
20230718,120900,10121409120,3345,3345,3355,3340,4323
20230718,120800,10106923640,3345,3340,3350,3315,67894
20230718,120700,9881442740,3345,3340,3345,3340,945
20230718,120600,9878282370,3340,3330,3340,3330,1253
20230718,120500,9874101995,3330,3325,3335,3325,5128
20230718,120400,9857026355,3325,3325,3325,3325,236
20230718,120300,9856241655,3320,3330,3330,3320,3806
20230718,120200,9843602585,3325,3325,3325,3325,1779
20230718,120100,9837687410,3325,3325,3325,3325,100
20230718,120000,9837354910,3325,3335,3335,3320,2829
20230718,115900,9827945435,3335,3330,3335,3330,2183
20230718,115800,9820670155,3330,3325,3330,3320,3675
20230718,115700,9808458495,3325,3320,3335,3320,6066
20230718,115600,9788268620,3325,3325,3325,3310,9984
20230718,115500,9755160815,3325,3320,3330,3315,7987
20230718,115400,9728658940,3315,3320,3325,3315,11771
20230718,115300,9689595310,3320,3315,3320,3315,785
20230718,115200,9686992615,3320,3315,3320,3315,1041
20230718,115100,9683536685,3315,3315,3315,3310,876
20230718,115000,9680632895,3310,3315,3320,3310,1381
20230718,114900,9676059925,3315,3310,3320,3310,682
20230718,114800,9673800345,3310,3305,3310,3305,2558
20230718,114700,9665337325,3310,3305,3310,3305,1206
20230718,114600,9661349620,3310,3305,3310,3305,816
20230718,114500,9658651925,3310,3300,3310,3300,537
20230718,114400,9656877195,3305,3305,3315,3300,1387
20230718,114300,9652293115,3305,3310,3315,3305,7371
20230718,114200,9627912290,3315,3315,3315,3310,297
20230718,114100,9626928320,3315,3315,3320,3310,1993
20230718,114000,9620323355,3315,3305,3315,3300,1033
20230718,113900,9616907235,3300,3305,3315,3300,920
20230718,113800,9613864545,3305,3290,3310,3285,12927
20230718,113700,9571318370,3285,3300,3300,3285,3616
20230718,113600,9559392935,3300,3300,3300,3290,7666
20230718,113500,9534155830,3290,3290,3295,3285,4024
20230718,113400,9520915485,3290,3295,3300,3285,10915
20230718,113300,9485006390,3300,3300,3300,3295,46547
20230718,113200,9331441215,3300,3305,3305,3300,11351
20230718,113100,9293975565,3300,3305,3305,3300,17052
20230718,113000,9237641440,3305,3305,3310,3305,331
20230718,112900,9236546985,3310,3305,3310,3305,3937
20230718,112800,9223533490,3305,3310,3310,3305,8453
20230718,112700,9195596305,3310,3315,3315,3310,4141
20230718,112600,9181883325,3315,3315,3320,3315,2779
20230718,112500,9172659190,3315,3315,3315,3315,1392
20230718,112400,9168044710,3315,3320,3320,3315,4421
20230718,112300,9153367925,3325,3315,3325,3310,3393
20230718,112200,9142109375,3315,3305,3315,3305,4266
20230718,112100,9127995225,3310,3320,3320,3305,16415
20230718,112000,9073625005,3320,3320,3325,3320,3211
20230718,111900,9062963965,3320,3320,3325,3315,847
20230718,111800,9060153375,3315,3330,3330,3315,8082
20230718,111700,9033326130,3320,3325,3335,3320,4685
20230718,111600,9017733175,3325,3315,3325,3310,4579
20230718,111500,9002548395,3310,3320,3320,3310,1594
20230718,111400,8997270915,3320,3340,3345,3310,38281
20230718,111300,8869879625,3340,3345,3350,3340,1422
20230718,111200,8865121425,3350,3340,3350,3340,3761
20230718,111100,8852537575,3340,3340,3350,3335,7393
20230718,111000,8827842720,3335,3345,3345,3335,6635
20230718,110900,8805687420,3345,3350,3350,3345,3223
20230718,110800,8794901000,3350,3355,3365,3350,20062
20230718,110700,8727673980,3350,3345,3350,3345,2231
20230718,110600,8720200910,3345,3340,3345,3340,2081
20230718,110500,8713241080,3340,3345,3345,3340,1361
20230718,110400,8708691405,3340,3345,3345,3340,2806
20230718,110300,8699305385,3340,3340,3345,3340,2271
20230718,110200,8691719995,3340,3340,3340,3335,859
20230718,110100,8688851080,3340,3345,3345,3340,3842
20230718,110000,8676000035,3345,3335,3345,3335,2254
20230718,105900,8668461235,3335,3335,3340,3335,1233
20230718,105800,8664349100,3335,3340,3340,3335,755
20230718,105700,8661828655,3340,3330,3340,3325,3364
20230718,105600,8650626005,3330,3345,3345,3325,11519
20230718,105500,8612179780,3345,3350,3360,3345,597
20230718,105400,8610181215,3355,3345,3355,3340,10792
20230718,105300,8574079760,3345,3360,3365,3345,12705
20230718,105200,8531474050,3365,3375,3380,3365,4194
20230718,105100,8517350320,3370,3370,3370,3370,1069
20230718,105000,8513747790,3365,3370,3370,3360,10444
20230718,104900,8478618195,3365,3365,3365,3360,4497
20230718,104800,8463485940,3365,3360,3365,3360,2820
20230718,104700,8454005820,3360,3375,3380,3360,15211
20230718,104600,8402715520,3385,3385,3385,3375,15963
20230718,104500,8348728015,3385,3375,3385,3365,6978
20230718,104400,8325161750,3375,3355,3375,3355,10923
20230718,104300,8288389150,3355,3340,3355,3330,16056
20230718,104200,8234637155,3330,3335,3335,3320,8516
20230718,104100,8206264460,3320,3320,3335,3305,12320
20230718,104000,8165328435,3320,3325,3325,3320,2512
20230718,103900,8156977710,3320,3325,3325,3315,3960
20230718,103800,8143829120,3325,3320,3325,3305,6483
20230718,103700,8122344715,3320,3320,3320,3310,3753
20230718,103600,8109890975,3320,3310,3320,3300,18758
20230718,103500,8047786870,3310,3290,3310,3290,13975
20230718,103400,8001672195,3300,3270,3300,3265,14650
20230718,103300,7953552890,3270,3270,3280,3255,46084
20230718,103200,7803085385,3275,3285,3290,3275,8902
20230718,103100,7773849435,3285,3300,3300,3280,25726
20230718,103000,7689244170,3300,3300,3300,3300,4762
20230718,102900,7673529570,3300,3300,3305,3290,28379
20230718,102800,7579873870,3300,3305,3305,3295,19597
20230718,102700,7515198715,3310,3325,3325,3300,27811
20230718,102600,7423284500,3310,3315,3315,3310,6955
20230718,102500,7400234975,3315,3320,3330,3315,15494
20230718,102400,7348770155,3320,3330,3330,3320,10646
20230718,102300,7313344325,3340,3325,3340,3325,8794
20230718,102200,7284048070,3325,3330,3330,3325,3304
20230718,102100,7273046905,3330,3330,3335,3325,6867
20230718,102000,7250175410,3330,3310,3335,3310,12577
20230718,101900,7208411305,3305,3325,3325,3305,15932
20230718,101800,7155685145,3305,3315,3325,3300,16624
20230718,101700,7100737685,3315,3335,3335,3305,31396
20230718,101600,6996456920,3335,3335,3350,3330,8564
20230718,101500,6967890345,3330,3325,3350,3320,18472
20230718,101400,6906101755,3320,3315,3325,3310,7082
20230718,101300,6882589165,3315,3310,3330,3305,11362
20230718,101200,6844962840,3300,3250,3310,3220,80602
20230718,101100,6582378970,3265,3325,3330,3245,78322
20230718,101000,6324645435,3330,3345,3345,3325,22171
20230718,100900,6250771915,3345,3340,3355,3335,31191
20230718,100800,6146639295,3345,3360,3360,3345,15592
20230718,100700,6094461645,3350,3350,3360,3350,5427
20230718,100600,6076269250,3345,3370,3370,3340,30810
20230718,100500,5972923540,3370,3360,3375,3360,8685
20230718,100400,5943710360,3365,3360,3375,3355,4272
20230718,100300,5929336195,3355,3355,3360,3350,3364
20230718,100200,5918049875,3350,3390,3395,3350,15153
20230718,100100,5867065400,3395,3405,3410,3390,17169
20230718,100000,5808654900,3410,3395,3415,3395,27404
20230718,095900,5715444360,3390,3390,3390,3385,11612
20230718,095800,5676085530,3390,3375,3390,3375,11684
20230718,095700,5636521115,3380,3360,3380,3360,6805
20230718,095600,5613636695,3360,3360,3370,3355,12125
20230718,095500,5572943575,3370,3355,3370,3350,54399
20230718,095400,5390435025,3375,3350,3375,3335,15929
20230718,095300,5337086470,3350,3360,3360,3345,15445
20230718,095200,5285263380,3360,3395,3395,3360,7326
20230718,095100,5260556455,3395,3370,3395,3360,16564
20230718,095000,5204728570,3370,3365,3375,3360,3771
20230718,094900,5192028585,3365,3380,3390,3360,12847
20230718,094800,5148714120,3385,3385,3385,3375,10255
20230718,094700,5114032395,3395,3375,3395,3375,26804
20230718,094600,5023330410,3380,3340,3390,3340,68110
20230718,094500,4794521220,3340,3345,3345,3310,59125
20230718,094400,4597732345,3335,3355,3375,3330,84191
20230718,094300,4315431520,3355,3375,3390,3355,121075
20230718,094200,3907032660,3380,3390,3400,3375,36984
20230718,094100,3781864180,3390,3395,3400,3390,22004
20230718,094000,3707185575,3400,3400,3400,3395,11086
20230718,093900,3669519720,3395,3405,3405,3395,33073
20230718,093800,3557054285,3400,3405,3415,3395,63927
20230718,093700,3339608520,3405,3415,3415,3400,8824
20230718,093600,3309531100,3415,3405,3420,3390,40301
20230718,093500,3172311920,3400,3385,3400,3380,62992
20230718,093400,2959041720,3385,3410,3410,3385,60212
20230718,093300,2754285340,3410,3420,3420,3405,60988
20230718,093200,2546271040,3430,3435,3440,3420,48884
20230718,093100,2378568570,3445,3435,3445,3435,25194
20230718,093000,2291966075,3440,3440,3445,3435,14032
20230718,092900,2243728035,3440,3435,3450,3430,23433
20230718,092800,2163189305,3435,3440,3445,3430,15943
20230718,092700,2108377040,3445,3460,3460,3440,44902
20230718,092600,1953365555,3465,3480,3480,3460,7124
20230718,092500,1928697800,3465,3485,3485,3455,4352
20230718,092400,1913617515,3490,3455,3490,3455,8280
20230718,092300,1884957010,3450,3465,3465,3450,7957
20230718,092200,1857456015,3465,3480,3480,3450,27544
20230718,092100,1762101525,3485,3500,3505,3485,14423
20230718,092000,1711665200,3500,3460,3500,3460,4694
20230718,091900,1695297705,3470,3475,3475,3460,8296
20230718,091800,1666536750,3475,3430,3475,3430,24005
20230718,091700,1583680770,3425,3430,3450,3420,30040
20230718,091600,1480773155,3430,3445,3455,3430,68168
20230718,091500,1246510425,3440,3485,3485,3440,33536
20230718,091400,1130657545,3485,3500,3500,3475,9325
20230718,091300,1098187445,3500,3460,3500,3455,19902
20230718,091200,1028912615,3460,3445,3465,3435,30019
20230718,091100,925359185,3440,3480,3485,3440,39054
20230718,091000,790238160,3500,3535,3535,3480,76489
20230718,090900,521754385,3535,3535,3535,3530,7665
20230718,090800,494693040,3530,3560,3565,3530,19302
20230718,090700,426322210,3560,3545,3560,3540,5335
20230718,090600,407378900,3545,3535,3545,3535,12164
20230718,090500,364319225,3530,3525,3545,3525,9370
20230718,090400,331167175,3545,3520,3545,3515,30031
20230718,090300,225401820,3520,3570,3570,3520,21210
20230718,090200,150340085,3565,3595,3600,3560,2062
20230718,090100,142958150,3600,3525,3600,3525,6873
20230718,090000,118401085,3535,3565,3565,3515,31959