stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194500,32479818205,2615,2615,2615,2615,90682
20230717,194400,32479818205,2615,2615,2615,2615,0
20230717,194300,32479818205,2615,2615,2615,2615,0
20230717,194200,32479818205,2615,2615,2615,2615,0
20230717,194100,32479818205,2615,2615,2615,2615,0
20230717,194000,32479818205,2615,2615,2615,2615,0
20230717,193900,32479818205,2615,2615,2615,2615,0
20230717,193800,32479818205,2615,2615,2615,2615,0
20230717,193700,32479818205,2615,2615,2615,2615,0
20230717,193600,32479818205,2615,2615,2615,2615,0
20230717,193500,32479818205,2615,2615,2615,2615,0
20230717,193400,32479818205,2615,2615,2615,2615,0
20230717,193300,32479818205,2615,2615,2615,2615,0
20230717,193200,32479818205,2615,2615,2615,2615,0
20230717,193100,32479818205,2615,2615,2615,2615,0
20230717,193000,32479818205,2615,2615,2615,2615,0
20230717,192900,32479818205,2615,2615,2615,2615,0
20230717,192800,32479818205,2615,2615,2615,2615,0
20230717,192700,32479818205,2615,2615,2615,2615,0
20230717,192600,32479818205,2615,2615,2615,2615,0
20230717,192500,32479818205,2615,2615,2615,2615,0
20230717,192400,32479818205,2615,2615,2615,2615,0
20230717,192300,32479818205,2615,2615,2615,2615,0
20230717,192200,32479818205,2615,2615,2615,2615,0
20230717,192100,32479818205,2615,2615,2615,2615,0
20230717,192000,32479818205,2615,2615,2615,2615,0
20230717,191900,32479818205,2615,2615,2615,2615,0
20230717,191800,32479818205,2615,2615,2615,2615,0
20230717,191700,32479818205,2615,2615,2615,2615,0
20230717,191600,32479818205,2615,2615,2615,2615,0
20230717,191500,32479818205,2615,2615,2615,2615,90682
20230717,191400,32479818205,2615,2615,2615,2615,0
20230717,191300,32479818205,2615,2615,2615,2615,0
20230717,191200,32479818205,2615,2615,2615,2615,0
20230717,191100,32479818205,2615,2615,2615,2615,0
20230717,191000,32479818205,2615,2615,2615,2615,0
20230717,190900,32479818205,2615,2615,2615,2615,0
20230717,190800,32479818205,2615,2615,2615,2615,0
20230717,190700,32479818205,2615,2615,2615,2615,0
20230717,190600,32479818205,2615,2615,2615,2615,0
20230717,190500,32479818205,2615,2615,2615,2615,0
20230717,190400,32479818205,2615,2615,2615,2615,0
20230717,190300,32479818205,2615,2615,2615,2615,0
20230717,190200,32479818205,2615,2615,2615,2615,0
20230717,190100,32479818205,2615,2615,2615,2615,0
20230717,190000,32479818205,2615,2615,2615,2615,0
20230717,185900,32479818205,2615,2615,2615,2615,0
20230717,185800,32479818205,2615,2615,2615,2615,0
20230717,185700,32479818205,2615,2615,2615,2615,0
20230717,185600,32479818205,2615,2615,2615,2615,0
20230717,185500,32479818205,2615,2615,2615,2615,0
20230717,185400,32479818205,2615,2615,2615,2615,0
20230717,185300,32479818205,2615,2615,2615,2615,0
20230717,185200,32479818205,2615,2615,2615,2615,0
20230717,185100,32479818205,2615,2615,2615,2615,0
20230717,185000,32479818205,2615,2615,2615,2615,0
20230717,184900,32479818205,2615,2615,2615,2615,0
20230717,184800,32479818205,2615,2615,2615,2615,0
20230717,184700,32479818205,2615,2615,2615,2615,0
20230717,184600,32479818205,2615,2615,2615,2615,0
20230717,184500,32479818205,2615,2615,2615,2615,90682
20230717,184400,32479818205,2615,2615,2615,2615,0
20230717,184300,32479818205,2615,2615,2615,2615,0
20230717,184200,32479818205,2615,2615,2615,2615,0
20230717,184100,32479818205,2615,2615,2615,2615,0
20230717,184000,32479818205,2615,2615,2615,2615,0
20230717,183900,32479818205,2615,2615,2615,2615,0
20230717,183800,32479818205,2615,2615,2615,2615,0
20230717,183700,32479818205,2615,2615,2615,2615,0
20230717,183600,32479818205,2615,2615,2615,2615,0
20230717,183500,32479818205,2615,2615,2615,2615,0
20230717,183400,32479818205,2615,2615,2615,2615,0
20230717,183300,32479818205,2615,2615,2615,2615,0
20230717,183200,32479818205,2615,2615,2615,2615,0
20230717,183100,32479818205,2615,2615,2615,2615,0
20230717,183000,32479818205,2615,2615,2615,2615,0
20230717,182900,32479818205,2615,2615,2615,2615,0
20230717,182800,32479818205,2615,2615,2615,2615,0
20230717,182700,32479818205,2615,2615,2615,2615,0
20230717,182600,32479818205,2615,2615,2615,2615,0
20230717,182500,32479818205,2615,2615,2615,2615,0
20230717,182400,32479818205,2615,2615,2615,2615,0
20230717,182300,32479818205,2615,2615,2615,2615,0
20230717,182200,32479818205,2615,2615,2615,2615,0
20230717,182100,32479818205,2615,2615,2615,2615,0
20230717,182000,32479818205,2615,2615,2615,2615,0
20230717,181900,32479818205,2615,2615,2615,2615,0
20230717,181800,32479818205,2615,2615,2615,2615,0
20230717,181700,32479818205,2615,2615,2615,2615,0
20230717,181600,32479818205,2615,2615,2615,2615,0
20230717,181500,32479818205,2615,2615,2615,2615,90682
20230717,181400,32479818205,2615,2615,2615,2615,0
20230717,181300,32479818205,2615,2615,2615,2615,0
20230717,181200,32479818205,2615,2615,2615,2615,0
20230717,181100,32479818205,2615,2615,2615,2615,0
20230717,181000,32479818205,2615,2615,2615,2615,0
20230717,180900,32479818205,2615,2615,2615,2615,0
20230717,180800,32479818205,2615,2615,2615,2615,0
20230717,180700,32479818205,2615,2615,2615,2615,0
20230717,180600,32479818205,2615,2615,2615,2615,0
20230717,180500,32479818205,2615,2615,2615,2615,0
20230717,180400,32479818205,2615,2615,2615,2615,0
20230717,180300,32479818205,2615,2615,2615,2615,0
20230717,180200,32479818205,2615,2615,2615,2615,0
20230717,180100,32479818205,2615,2615,2615,2615,0
20230717,180000,32479818205,2615,2615,2615,2615,0
20230717,175900,32479818205,2615,2615,2615,2615,0
20230717,175800,32479818205,2615,2615,2615,2615,0
20230717,175700,32479818205,2615,2615,2615,2615,0
20230717,175600,32479818205,2615,2615,2615,2615,0
20230717,175500,32479818205,2615,2615,2615,2615,0
20230717,175400,32479818205,2615,2615,2615,2615,0
20230717,175300,32479818205,2615,2615,2615,2615,0
20230717,175200,32479818205,2615,2615,2615,2615,0
20230717,175100,32479818205,2615,2615,2615,2615,0
20230717,175000,32479818205,2615,2615,2615,2615,0
20230717,174900,32479818205,2615,2615,2615,2615,0
20230717,174800,32479818205,2615,2615,2615,2615,0
20230717,174700,32479818205,2615,2615,2615,2615,0
20230717,174600,32479818205,2615,2615,2615,2615,0
20230717,174500,32479818205,2615,2615,2615,2615,90682
20230717,174400,32479818205,2615,2615,2615,2615,0
20230717,174300,32479818205,2615,2615,2615,2615,0
20230717,174200,32479818205,2615,2615,2615,2615,0
20230717,174100,32479818205,2615,2615,2615,2615,0
20230717,174000,32479818205,2615,2615,2615,2615,0
20230717,173900,32479818205,2615,2615,2615,2615,0
20230717,173800,32479818205,2615,2615,2615,2615,0
20230717,173700,32479818205,2615,2615,2615,2615,0
20230717,173600,32479818205,2615,2615,2615,2615,0
20230717,173500,32479818205,2615,2615,2615,2615,0
20230717,173400,32479818205,2615,2615,2615,2615,0
20230717,173300,32479818205,2615,2615,2615,2615,0
20230717,173200,32479818205,2615,2615,2615,2615,0
20230717,173100,32479818205,2615,2615,2615,2615,0
20230717,173000,32479818205,2615,2615,2615,2615,0
20230717,172900,32479818205,2615,2615,2615,2615,0
20230717,172800,32479818205,2615,2615,2615,2615,0
20230717,172700,32479818205,2615,2615,2615,2615,0
20230717,172600,32479818205,2615,2615,2615,2615,0
20230717,172500,32479818205,2615,2615,2615,2615,0
20230717,172400,32479818205,2615,2615,2615,2615,0
20230717,172300,32479818205,2615,2615,2615,2615,0
20230717,172200,32479818205,2615,2615,2615,2615,0
20230717,172100,32479818205,2615,2615,2615,2615,0
20230717,172000,32479818205,2615,2615,2615,2615,0
20230717,171900,32479818205,2615,2615,2615,2615,0
20230717,171800,32479818205,2615,2615,2615,2615,0
20230717,171700,32479818205,2615,2615,2615,2615,0
20230717,171600,32479818205,2615,2615,2615,2615,0
20230717,171500,32479818205,2615,2615,2615,2615,90682
20230717,171400,32479818205,2615,2615,2615,2615,0
20230717,171300,32479818205,2615,2615,2615,2615,0
20230717,171200,32479818205,2615,2615,2615,2615,0
20230717,171100,32479818205,2615,2615,2615,2615,0
20230717,171000,32479818205,2615,2615,2615,2615,0
20230717,170900,32479818205,2615,2615,2615,2615,0
20230717,170800,32479818205,2615,2615,2615,2615,0
20230717,170700,32479818205,2615,2615,2615,2615,0
20230717,170600,32479818205,2615,2615,2615,2615,0
20230717,170500,32479818205,2615,2615,2615,2615,0
20230717,170400,32479818205,2615,2615,2615,2615,0
20230717,170300,32479818205,2615,2615,2615,2615,0
20230717,170200,32479818205,2615,2615,2615,2615,0
20230717,170100,32479818205,2615,2615,2615,2615,0
20230717,170000,32479818205,2615,2615,2615,2615,0
20230717,165900,32479818205,2615,2615,2615,2615,0
20230717,165800,32479818205,2615,2615,2615,2615,0
20230717,165700,32479818205,2615,2615,2615,2615,0
20230717,165600,32479818205,2615,2615,2615,2615,0
20230717,165500,32479818205,2615,2615,2615,2615,0
20230717,165400,32479818205,2615,2615,2615,2615,0
20230717,165300,32479818205,2615,2615,2615,2615,0
20230717,165200,32479818205,2615,2615,2615,2615,0
20230717,165100,32479818205,2615,2615,2615,2615,0
20230717,165000,32479818205,2615,2615,2615,2615,0
20230717,164900,32479818205,2615,2615,2615,2615,0
20230717,164800,32479818205,2615,2615,2615,2615,0
20230717,164700,32479818205,2615,2615,2615,2615,0
20230717,164600,32479818205,2615,2615,2615,2615,0
20230717,164500,32479818205,2615,2615,2615,2615,90682
20230717,164400,32479818205,2615,2615,2615,2615,0
20230717,164300,32479818205,2615,2615,2615,2615,0
20230717,164200,32479818205,2615,2615,2615,2615,0
20230717,164100,32479818205,2615,2615,2615,2615,0
20230717,164000,32479818205,2615,2615,2615,2615,0
20230717,163900,32479818205,2615,2615,2615,2615,0
20230717,163800,32479818205,2615,2615,2615,2615,0
20230717,163700,32479818205,2615,2615,2615,2615,0
20230717,163600,32479818205,2615,2615,2615,2615,0
20230717,163500,32479818205,2615,2615,2615,2615,0
20230717,163400,32479818205,2615,2615,2615,2615,0
20230717,163300,32479818205,2615,2615,2615,2615,0
20230717,163200,32479818205,2615,2615,2615,2615,0
20230717,163100,32479818205,2615,2615,2615,2615,0
20230717,163000,32479818205,2615,2615,2615,2615,0
20230717,162900,32479818205,2615,2615,2615,2615,0
20230717,162800,32479818205,2615,2615,2615,2615,0
20230717,162700,32479818205,2615,2615,2615,2615,0
20230717,162600,32479818205,2615,2615,2615,2615,0
20230717,162500,32479818205,2615,2615,2615,2615,0
20230717,162400,32479818205,2615,2615,2615,2615,0
20230717,162300,32479818205,2615,2615,2615,2615,0
20230717,162200,32479818205,2615,2615,2615,2615,0
20230717,162100,32479818205,2615,2615,2615,2615,0
20230717,162000,32479818205,2615,2615,2615,2615,0
20230717,161900,32479818205,2615,2615,2615,2615,0
20230717,161800,32479818205,2615,2615,2615,2615,0
20230717,161700,32479818205,2615,2615,2615,2615,0
20230717,161600,32479818205,2615,2615,2615,2615,0
20230717,161500,32479818205,2615,2615,2615,2615,90682
20230717,161400,32479818205,2615,2615,2615,2615,0
20230717,161300,32479818205,2615,2615,2615,2615,0
20230717,161200,32479818205,2615,2615,2615,2615,0
20230717,161100,32479818205,2615,2615,2615,2615,0
20230717,161000,32479818205,2615,2615,2615,2615,0
20230717,160900,32479818205,2615,2615,2615,2615,0
20230717,160800,32479818205,2615,2615,2615,2615,0
20230717,160700,32479818205,2615,2615,2615,2615,0
20230717,160600,32479818205,2615,2615,2615,2615,0
20230717,160500,32479818205,2615,2615,2615,2615,0
20230717,160400,32479818205,2615,2615,2615,2615,0
20230717,160300,32479818205,2615,2615,2615,2615,0
20230717,160200,32479818205,2615,2615,2615,2615,0
20230717,160100,32479818205,2615,2615,2615,2615,0
20230717,160000,32479818205,2615,2615,2615,2615,0
20230717,155900,32479818205,2615,2615,2615,2615,0
20230717,155800,32479818205,2615,2615,2615,2615,0
20230717,155700,32479818205,2615,2615,2615,2615,0
20230717,155600,32479818205,2615,2615,2615,2615,0
20230717,155500,32479818205,2615,2615,2615,2615,0
20230717,155400,32479818205,2615,2615,2615,2615,0
20230717,155300,32479818205,2615,2615,2615,2615,0
20230717,155200,32479818205,2615,2615,2615,2615,0
20230717,155100,32479818205,2615,2615,2615,2615,0
20230717,155000,32479818205,2615,2615,2615,2615,0
20230717,154900,32479818205,2615,2615,2615,2615,0
20230717,154800,32479818205,2615,2615,2615,2615,0
20230717,154700,32479818205,2615,2615,2615,2615,0
20230717,154600,32479818205,2615,2615,2615,2615,0
20230717,154500,32479818205,2615,2615,2615,2615,90682
20230717,154400,32479818205,2615,2615,2615,2615,0
20230717,154300,32479818205,2615,2615,2615,2615,0
20230717,154200,32479818205,2615,2615,2615,2615,0
20230717,154100,32479818205,2615,2615,2615,2615,0
20230717,154000,32479818205,2615,2615,2615,2615,0
20230717,153900,32479818205,2615,2615,2615,2615,0
20230717,153800,32479818205,2615,2615,2615,2615,0
20230717,153700,32479818205,2615,2615,2615,2615,0
20230717,153600,32479818205,2615,2615,2615,2615,0
20230717,153500,32479818205,2615,2615,2615,2615,0
20230717,153400,32479818205,2615,2615,2615,2615,0
20230717,153300,32479818205,2615,2615,2615,2615,0
20230717,153200,32479818205,2615,2615,2615,2615,0
20230717,153100,32479818205,2615,2615,2615,2615,0
20230717,153000,32479818205,2615,2615,2615,2615,90682
20230717,152900,32242684775,2615,2615,2615,2615,0
20230717,152800,32242684775,2615,2615,2615,2615,0
20230717,152700,32242684775,2615,2615,2615,2615,0
20230717,152600,32242684775,2615,2615,2615,2615,0
20230717,152500,32242684775,2615,2615,2615,2615,0
20230717,152400,32242684775,2615,2615,2615,2615,0
20230717,152300,32242684775,2615,2615,2615,2615,0
20230717,152200,32242684775,2615,2615,2615,2615,0
20230717,152100,32242684775,2615,2615,2615,2615,0
20230717,152000,32242684775,2615,2615,2615,2615,0
20230717,151900,32242684775,2615,2615,2620,2610,19850
20230717,151800,32190801155,2620,2615,2620,2610,17961
20230717,151700,32143819920,2615,2620,2620,2610,16648
20230717,151600,32100287545,2620,2615,2620,2615,23869
20230717,151500,32037869775,2620,2625,2625,2615,20048
20230717,151400,31985341010,2625,2625,2625,2620,5705
20230717,151300,31970384775,2620,2625,2625,2620,9509
20230717,151200,31945432455,2625,2620,2625,2620,4973
20230717,151100,31932394945,2620,2620,2625,2620,1286
20230717,151000,31929025570,2620,2620,2630,2620,4362
20230717,150900,31917593740,2625,2625,2630,2625,8794
20230717,150800,31894496335,2625,2625,2630,2620,6472
20230717,150700,31877499225,2625,2625,2630,2625,6517
20230717,150600,31860383580,2625,2630,2630,2625,3605
20230717,150500,31850917725,2625,2630,2630,2620,13157
20230717,150400,31816385235,2630,2620,2630,2620,1026
20230717,150300,31813691900,2630,2615,2630,2615,4833
20230717,150200,31801014455,2615,2620,2625,2615,8918
20230717,150100,31777674525,2620,2615,2625,2610,5831
20230717,150000,31762393305,2615,2615,2620,2615,4721
20230717,145900,31750047850,2620,2620,2625,2620,7986
20230717,145800,31729120675,2625,2630,2635,2625,9297
20230717,145700,31704695030,2635,2630,2635,2630,3251
20230717,145600,31696142980,2635,2630,2635,2630,15948
20230717,145500,31654190555,2630,2625,2630,2625,11463
20230717,145400,31624058435,2630,2625,2630,2625,13893
20230717,145300,31587579280,2625,2630,2630,2625,5424
20230717,145200,31573335775,2625,2630,2630,2625,15424
20230717,145100,31532838850,2630,2640,2640,2625,33630
20230717,145000,31444320580,2640,2640,2645,2640,4818
20230717,144900,31431596795,2640,2645,2645,2640,4718
20230717,144800,31419135485,2645,2640,2645,2640,5256
20230717,144700,31405252730,2640,2635,2645,2635,3060
20230717,144600,31397174620,2645,2635,2645,2635,6498
20230717,144500,31380025860,2645,2640,2645,2635,12565
20230717,144400,31346860295,2645,2635,2650,2630,12620
20230717,144300,31313509650,2635,2625,2645,2620,83005
20230717,144200,31095158220,2625,2620,2625,2620,1882
20230717,144100,31090226585,2625,2620,2625,2620,1890
20230717,144000,31085269085,2625,2615,2625,2615,17558
20230717,143900,31039258010,2610,2610,2620,2610,10505
20230717,143800,31011805885,2610,2610,2615,2610,6298
20230717,143700,30995368085,2610,2615,2615,2610,7058
20230717,143600,30976920790,2615,2615,2620,2610,11580
20230717,143500,30946642340,2615,2620,2620,2610,7787
20230717,143400,30926277645,2620,2620,2625,2620,3114
20230717,143300,30918116050,2620,2620,2625,2620,3680
20230717,143200,30908473540,2620,2630,2630,2620,4951
20230717,143100,30895482910,2625,2625,2630,2625,4078
20230717,143000,30884777530,2625,2625,2625,2620,6165
20230717,142900,30868594460,2630,2620,2630,2615,12305
20230717,142800,30836321440,2620,2615,2625,2615,6447
20230717,142700,30819413030,2620,2615,2620,2610,10416
20230717,142600,30792167730,2615,2620,2620,2615,2559
20230717,142500,30785472805,2620,2615,2620,2615,5630
20230717,142400,30770745515,2615,2625,2625,2615,3889
20230717,142300,30760562720,2620,2615,2625,2615,2379
20230717,142200,30754330450,2620,2620,2620,2615,6440
20230717,142100,30737465200,2620,2625,2630,2620,11526
20230717,142000,30707208915,2625,2630,2630,2625,1362
20230717,141900,30703631120,2630,2630,2630,2625,1560
20230717,141800,30699534345,2630,2625,2630,2625,2783
20230717,141700,30692227825,2630,2630,2635,2630,7914
20230717,141600,30671413955,2630,2625,2635,2625,5115
20230717,141500,30657957950,2630,2630,2635,2625,6485
20230717,141400,30640908390,2630,2620,2635,2620,32158
20230717,141300,30556416955,2620,2620,2625,2615,4763
20230717,141200,30543942945,2625,2615,2625,2615,6164
20230717,141100,30527811785,2620,2620,2625,2615,2518
20230717,141000,30521219255,2620,2615,2625,2615,4984
20230717,140900,30508169520,2620,2615,2620,2615,6916
20230717,140800,30490066125,2620,2620,2625,2615,10918
20230717,140700,30461464170,2625,2625,2625,2620,32959
20230717,140600,30375030785,2625,2610,2625,2605,21164
20230717,140500,30319650690,2610,2605,2615,2600,8158
20230717,140400,30298377875,2605,2610,2610,2590,24143
20230717,140300,30235689265,2605,2600,2610,2600,11107
20230717,140200,30206789080,2605,2595,2610,2590,11965
20230717,140100,30175642315,2595,2600,2605,2590,32790
20230717,140000,30090555260,2600,2610,2615,2600,42487
20230717,135900,29980044250,2610,2620,2620,2610,7851
20230717,135800,29959544845,2620,2600,2630,2600,30886
20230717,135700,29878921010,2605,2610,2610,2600,31313
20230717,135600,29797459940,2610,2610,2610,2605,2337
20230717,135500,29791371015,2605,2605,2615,2605,43529
20230717,135400,29677938190,2605,2620,2620,2605,54016
20230717,135300,29536803005,2620,2625,2625,2615,8049
20230717,135200,29515717150,2620,2625,2630,2615,16772
20230717,135100,29471766935,2625,2630,2630,2625,10335
20230717,135000,29444630360,2625,2630,2630,2625,9409
20230717,134900,29419904850,2630,2625,2630,2625,5744
20230717,134800,29404813420,2630,2630,2630,2620,7194
20230717,134700,29385927445,2625,2625,2630,2620,17060
20230717,134600,29341157200,2625,2625,2625,2620,9246
20230717,134500,29316888740,2625,2620,2625,2615,10654
20230717,134400,29288982445,2620,2620,2635,2615,27074
20230717,134300,29217981190,2620,2630,2635,2615,46109
20230717,134200,29096860510,2625,2625,2635,2620,25002
20230717,134100,29031144370,2620,2615,2625,2615,12978
20230717,134000,28997118175,2620,2620,2620,2610,19998
20230717,133900,28944850380,2615,2620,2625,2615,13018
20230717,133800,28910706140,2625,2620,2625,2615,5984
20230717,133700,28895031925,2615,2610,2620,2610,4895
20230717,133600,28882236965,2615,2620,2620,2610,11526
20230717,133500,28852092905,2620,2620,2625,2615,8739
20230717,133400,28829200540,2620,2615,2620,2610,8288
20230717,133300,28807523245,2615,2615,2620,2610,8196
20230717,133200,28786120250,2615,2620,2625,2615,9711
20230717,133100,28760675005,2625,2610,2625,2610,20089
20230717,133000,28708085665,2615,2610,2615,2605,10755
20230717,132900,28680001685,2610,2610,2615,2605,26463
20230717,132800,28610944630,2610,2615,2620,2605,37476
20230717,132700,28513159655,2620,2620,2625,2610,14781
20230717,132600,28474476140,2620,2625,2630,2620,10575
20230717,132500,28446730580,2625,2615,2630,2605,48515
20230717,132400,28319567465,2610,2625,2630,2605,82489
20230717,132300,28103823170,2625,2630,2630,2625,12120
20230717,132200,28071999935,2630,2625,2630,2620,32036
20230717,132100,27987897425,2625,2630,2635,2620,102519
20230717,132000,27718605110,2630,2640,2640,2630,37537
20230717,131900,27619691260,2635,2655,2655,2630,112307
20230717,131800,27323048485,2650,2660,2660,2650,30011
20230717,131700,27243366910,2660,2655,2660,2655,15235
20230717,131600,27202883845,2655,2660,2665,2655,18177
20230717,131500,27154579790,2665,2665,2665,2655,14555
20230717,131400,27115865285,2665,2665,2665,2655,17349
20230717,131300,27069727925,2660,2665,2665,2655,27858
20230717,131200,26995640575,2660,2670,2675,2660,40426
20230717,131100,26887875895,2675,2675,2680,2670,14228
20230717,131000,26849820665,2675,2685,2695,2675,77408
20230717,130900,26641978650,2690,2680,2695,2680,60957
20230717,130800,26478094035,2680,2670,2685,2670,20142
20230717,130700,26424171140,2675,2670,2675,2665,25536
20230717,130600,26356000100,2670,2665,2675,2665,19809
20230717,130500,26303153370,2665,2650,2670,2650,44318
20230717,130400,26185407065,2650,2665,2670,2650,58752
20230717,130300,26029331720,2665,2665,2670,2660,13081
20230717,130200,25994451755,2665,2665,2670,2660,34217
20230717,130100,25903356060,2665,2680,2685,2665,25917
20230717,130000,25834157450,2670,2685,2690,2665,25656
20230717,125900,25765446275,2685,2690,2695,2685,44506
20230717,125800,25645711775,2690,2670,2690,2660,53752
20230717,125700,25501905175,2670,2670,2680,2665,50005
20230717,125600,25368412605,2675,2670,2680,2665,55594
20230717,125500,25219875410,2670,2680,2685,2670,62380
20230717,125400,25053076705,2675,2695,2695,2670,114207
20230717,125300,24747187090,2695,2690,2695,2685,40207
20230717,125200,24638994120,2690,2695,2695,2685,50127
20230717,125100,24504160015,2695,2685,2705,2685,90049
20230717,125000,24261373465,2685,2705,2710,2685,136885
20230717,124900,23892690780,2705,2735,2735,2695,275212
20230717,124800,23144529515,2735,2710,2735,2705,334968
20230717,124700,22230922635,2705,2715,2720,2690,233965
20230717,124600,21598026610,2715,2710,2735,2705,391556
20230717,124500,20532413945,2715,2645,2725,2645,416446
20230717,124400,19409285180,2650,2635,2650,2630,73800
20230717,124300,19214516510,2635,2675,2680,2615,266136
20230717,124200,18511746075,2675,2660,2675,2655,129000
20230717,124100,18167918170,2655,2670,2670,2655,75934
20230717,124000,17965849120,2670,2670,2685,2655,224614
20230717,123900,17366543765,2670,2690,2695,2655,227541
20230717,123800,16759028485,2685,2700,2710,2680,354011
20230717,123700,15803263730,2700,2695,2720,2690,339830
20230717,123600,14882808315,2690,2680,2715,2675,514538
20230717,123500,13495331005,2680,2645,2695,2630,672624
20230717,123400,11702047615,2645,2580,2700,2575,741797
20230717,123300,9744859730,2580,2575,2580,2570,14366
20230717,123200,9707843215,2570,2580,2580,2565,29575
20230717,123100,9631697110,2580,2575,2580,2575,18171
20230717,123000,9584842210,2575,2560,2580,2560,63296
20230717,122900,9422097570,2570,2555,2570,2555,52308
20230717,122800,9288113325,2555,2560,2565,2550,30059
20230717,122700,9211273760,2560,2570,2575,2560,26769
20230717,122600,9142647950,2570,2575,2575,2565,11419
20230717,122500,9113312205,2575,2575,2575,2565,21362
20230717,122400,9058404630,2580,2570,2580,2565,17656
20230717,122300,9013011100,2570,2585,2585,2565,49063
20230717,122200,8886737485,2585,2580,2590,2580,6931
20230717,122100,8868827875,2580,2585,2590,2575,40900
20230717,122000,8763249870,2585,2590,2595,2580,52857
20230717,121900,8626429435,2590,2590,2610,2590,58036
20230717,121800,8475680180,2590,2605,2610,2585,138302
20230717,121700,8116480620,2615,2605,2620,2600,279362
20230717,121600,7386777105,2605,2580,2615,2575,324495
20230717,121500,6542793965,2580,2550,2595,2545,325349
20230717,121400,5704001795,2545,2540,2545,2535,9085
20230717,121300,5680894100,2540,2535,2540,2530,7155
20230717,121200,5662747205,2530,2535,2535,2530,1589
20230717,121100,5658724725,2530,2535,2535,2530,3629
20230717,121000,5649533210,2535,2530,2535,2530,539
20230717,120900,5648168140,2530,2535,2540,2530,1046
20230717,120800,5645518795,2535,2535,2540,2535,5203
20230717,120700,5632317610,2535,2530,2535,2530,1358
20230717,120600,5628876215,2530,2535,2535,2530,1110
20230717,120500,5626064650,2530,2530,2540,2530,909
20230717,120400,5623761635,2535,2535,2535,2530,1485
20230717,120300,5619998185,2535,2535,2535,2530,6091
20230717,120200,5604573065,2535,2535,2535,2535,2535
20230717,120100,5598146840,2535,2535,2540,2535,2055
20230717,120000,5592931325,2535,2535,2540,2535,1631
20230717,115900,5588794730,2540,2535,2540,2535,457
20230717,115800,5587634635,2540,2535,2540,2535,2804
20230717,115700,5580518280,2535,2545,2545,2535,1156
20230717,115600,5577583100,2545,2540,2545,2540,2333
20230717,115500,5571652045,2540,2540,2540,2540,2276
20230717,115400,5565871005,2540,2545,2550,2540,3517
20230717,115300,5556922080,2545,2530,2545,2530,2554
20230717,115200,5550433220,2535,2535,2540,2530,2725
20230717,115100,5543529330,2535,2535,2540,2535,1228
20230717,115000,5540415845,2535,2540,2540,2535,1826
20230717,114900,5535784335,2540,2540,2540,2535,2468
20230717,114800,5529522040,2535,2540,2550,2535,7860
20230717,114700,5509507085,2540,2540,2540,2540,2646
20230717,114600,5502786245,2540,2540,2545,2530,7981
20230717,114500,5482523730,2540,2555,2555,2540,5745
20230717,114400,5467890635,2550,2550,2555,2545,9240
20230717,114300,5444335485,2545,2545,2550,2545,3704
20230717,114200,5434908490,2545,2550,2555,2545,10166
20230717,114100,5408979450,2550,2555,2560,2550,7091
20230717,114000,5390863445,2560,2545,2560,2545,21007
20230717,113900,5337213500,2545,2545,2550,2540,15623
20230717,113800,5297405295,2545,2550,2550,2545,844
20230717,113700,5295257100,2550,2545,2550,2545,4064
20230717,113600,5284912880,2545,2550,2550,2540,6615
20230717,113500,5268081420,2550,2555,2560,2550,14615
20230717,113400,5230778940,2555,2550,2560,2550,22626
20230717,113300,5173019540,2550,2555,2560,2545,19859
20230717,113200,5122297535,2545,2530,2550,2530,34740
20230717,113100,5034041825,2530,2535,2540,2530,18339
20230717,113000,4987578015,2535,2515,2535,2515,11728
20230717,112900,4957966565,2520,2525,2525,2520,12045
20230717,112800,4927611450,2525,2525,2525,2520,3769
20230717,112700,4918098690,2525,2520,2525,2515,6986
20230717,112600,4900499075,2520,2530,2530,2510,11510
20230717,112500,4871460220,2535,2530,2540,2505,33429
20230717,112400,4786859095,2525,2505,2560,2500,127849
20230717,112300,4462050375,2505,2485,2505,2485,20151
20230717,112200,4411725655,2480,2475,2480,2475,2526
20230717,112100,4405467805,2480,2480,2485,2475,4066
20230717,112000,4395388325,2485,2485,2485,2480,4329
20230717,111900,4384647150,2480,2480,2485,2480,7401
20230717,111800,4366291595,2480,2480,2485,2480,2306
20230717,111700,4360572695,2485,2485,2485,2480,3537
20230717,111600,4351792755,2485,2490,2490,2485,2010
20230717,111500,4346797235,2490,2490,2490,2480,39034
20230717,111400,4249820395,2490,2490,2495,2490,2775
20230717,111300,4242910130,2490,2495,2495,2490,1015
20230717,111200,4240377760,2495,2490,2495,2490,30
20230717,111100,4240302915,2490,2495,2495,2490,1898
20230717,111000,4235574540,2495,2490,2495,2490,2162
20230717,110900,4230190700,2490,2495,2500,2490,1748
20230717,110800,4225831800,2495,2495,2500,2495,2472
20230717,110700,4219663960,2495,2495,2500,2490,1806
20230717,110600,4215159170,2490,2495,2495,2490,1358
20230717,110500,4211774220,2490,2490,2495,2490,5534
20230717,110400,4197988245,2490,2490,2495,2490,7279
20230717,110300,4179862855,2495,2490,2495,2490,4732
20230717,110200,4168067770,2495,2495,2495,2490,6315
20230717,110100,4152338580,2495,2495,2500,2490,8936
20230717,110000,4130041785,2495,2495,2500,2495,1246
20230717,105900,4126931980,2495,2500,2500,2495,1899
20230717,105800,4122191880,2500,2495,2500,2495,1269
20230717,105700,4119020620,2500,2500,2500,2495,3545
20230717,105600,4110158795,2500,2495,2500,2495,10518
20230717,105500,4083873010,2500,2500,2500,2495,13046
20230717,105400,4051271870,2505,2510,2510,2500,4484
20230717,105300,4040041835,2500,2505,2510,2500,11376
20230717,105200,4011566450,2510,2510,2510,2505,1122
20230717,105100,4008755520,2505,2510,2510,2505,345
20230717,105000,4007890300,2515,2515,2515,2510,8775
20230717,104900,3985864885,2510,2510,2510,2505,2983
20230717,104800,3978377600,2510,2515,2515,2505,12595
20230717,104700,3946765075,2510,2515,2520,2510,5903
20230717,104600,3931923095,2515,2515,2515,2515,566
20230717,104500,3930499605,2515,2510,2515,2505,1871
20230717,104400,3925805540,2505,2515,2515,2505,5904
20230717,104300,3911007800,2510,2505,2510,2505,214
20230717,104200,3910471100,2505,2515,2515,2505,2870
20230717,104100,3903274000,2515,2500,2515,2500,4523
20230717,104000,3891959260,2500,2520,2520,2500,29370
20230717,103900,3818105885,2525,2530,2530,2525,5997
20230717,103800,3802953365,2530,2530,2530,2530,2260
20230717,103700,3797235565,2530,2530,2535,2530,7371
20230717,103600,3778580885,2525,2530,2530,2525,1868
20230717,103500,3773859615,2535,2525,2535,2525,1837
20230717,103400,3769208335,2525,2530,2535,2525,2517
20230717,103300,3762844890,2530,2525,2530,2525,3255
20230717,103200,3754613680,2530,2525,2530,2525,3774
20230717,103100,3745083750,2525,2530,2535,2525,3277
20230717,103000,3736788115,2530,2530,2530,2525,1944
20230717,102900,3731874795,2530,2525,2530,2525,1615
20230717,102800,3727788950,2525,2530,2530,2520,7051
20230717,102700,3710002725,2530,2525,2530,2520,5261
20230717,102600,3696719215,2525,2540,2540,2525,16350
20230717,102500,3655336025,2535,2540,2540,2535,2673
20230717,102400,3648557720,2540,2545,2545,2535,4992
20230717,102300,3635877605,2545,2540,2545,2535,5712
20230717,102200,3621363420,2540,2550,2550,2535,33485
20230717,102100,3536258350,2550,2550,2550,2545,23969
20230717,102000,3475213890,2550,2545,2555,2540,27057
20230717,101900,3406268760,2545,2545,2550,2540,17904
20230717,101800,3360698885,2550,2555,2555,2545,22376
20230717,101700,3303602315,2550,2545,2550,2540,25616
20230717,101600,3238365565,2545,2535,2550,2535,26614
20230717,101500,3170679605,2520,2525,2535,2520,20555
20230717,101400,3118675590,2530,2540,2540,2520,22144
20230717,101300,3062681760,2540,2535,2545,2535,21939
20230717,101200,3006996655,2530,2530,2535,2525,23423
20230717,101100,2947716385,2535,2535,2535,2530,7691
20230717,101000,2928227015,2535,2525,2535,2525,20632
20230717,100900,2876070880,2520,2525,2525,2515,7750
20230717,100800,2856550795,2520,2520,2525,2515,2411
20230717,100700,2850472105,2520,2520,2525,2515,5402
20230717,100600,2836871325,2515,2515,2520,2510,7753
20230717,100500,2817374995,2510,2500,2525,2500,25072
20230717,100400,2754409975,2500,2505,2505,2500,9350
20230717,100300,2731027945,2505,2505,2505,2505,507
20230717,100200,2729757910,2505,2505,2510,2505,3991
20230717,100100,2719755900,2505,2510,2510,2505,8448
20230717,100000,2698585245,2510,2515,2515,2505,10810
20230717,095900,2671445355,2515,2515,2515,2510,11070
20230717,095800,2643608420,2515,2515,2520,2505,21110
20230717,095700,2590573185,2505,2510,2510,2500,23493
20230717,095600,2531663770,2510,2505,2510,2505,11869
20230717,095500,2501923710,2500,2505,2510,2500,3308
20230717,095400,2493640030,2500,2490,2510,2485,27924
20230717,095300,2423839750,2490,2490,2495,2490,4357
20230717,095200,2412990555,2485,2490,2490,2485,1074
20230717,095100,2410318515,2495,2495,2495,2495,2290
20230717,095000,2404604965,2495,2495,2500,2485,5805
20230717,094900,2390115715,2500,2480,2500,2480,14676
20230717,094800,2353574395,2475,2475,2475,2475,1022
20230717,094700,2351044945,2475,2480,2480,2475,2867
20230717,094600,2343948620,2480,2475,2480,2475,112
20230717,094500,2343670870,2475,2480,2480,2475,6632
20230717,094400,2327250355,2480,2480,2480,2480,1230
20230717,094300,2324199955,2480,2475,2480,2475,5977
20230717,094200,2309405660,2480,2480,2485,2480,1711
20230717,094100,2305159880,2480,2480,2480,2475,2814
20230717,094000,2298190760,2475,2480,2480,2475,14221
20230717,093900,2262937680,2480,2480,2485,2480,7736
20230717,093800,2243745455,2485,2490,2490,2480,3154
20230717,093700,2235908140,2490,2480,2490,2480,5089
20230717,093600,2223270155,2480,2480,2485,2480,1204
20230717,093500,2220280445,2485,2485,2490,2485,3512
20230717,093400,2211545285,2485,2485,2495,2480,9200
20230717,093300,2188695470,2490,2495,2495,2485,2366
20230717,093200,2182814860,2495,2485,2495,2485,15594
20230717,093100,2143960375,2480,2480,2490,2480,7578
20230717,093000,2125150000,2480,2480,2485,2475,1586
20230717,092900,2121222070,2475,2480,2480,2475,2933
20230717,092800,2113952015,2480,2470,2480,2470,3736
20230717,092700,2104709335,2475,2475,2475,2470,3179
20230717,092600,2096841315,2475,2470,2475,2465,3061
20230717,092500,2089279350,2470,2470,2475,2465,5577
20230717,092400,2075512390,2465,2465,2475,2465,20587
20230717,092300,2024699585,2470,2465,2475,2465,1058
20230717,092200,2022086930,2465,2480,2480,2460,35717
20230717,092100,1933988780,2475,2475,2480,2470,18647
20230717,092000,1887863335,2480,2480,2485,2470,17660
20230717,091900,1844118005,2480,2480,2485,2475,7715
20230717,091800,1825008740,2480,2485,2490,2475,7885
20230717,091700,1805451910,2480,2485,2490,2480,15838
20230717,091600,1766144015,2490,2500,2500,2485,8292
20230717,091500,1745472525,2500,2500,2500,2490,1033
20230717,091400,1742895095,2495,2490,2495,2480,18032
20230717,091300,1698016640,2490,2510,2510,2490,17019
20230717,091200,1655504055,2510,2510,2515,2505,4841
20230717,091100,1643344805,2510,2500,2515,2495,15427
20230717,091000,1604740350,2500,2500,2500,2495,16314
20230717,090900,1564018720,2500,2485,2510,2480,16542
20230717,090800,1522753805,2485,2485,2490,2470,29227
20230717,090700,1450197625,2490,2510,2515,2490,46798
20230717,090600,1333235880,2515,2510,2515,2510,14384
20230717,090500,1297102035,2510,2505,2510,2500,18626
20230717,090400,1250400490,2505,2495,2505,2480,49626
20230717,090300,1126816745,2495,2535,2535,2495,89131
20230717,090200,902743690,2535,2545,2555,2535,74718
20230717,090100,712568175,2535,2525,2545,2525,106639
20230717,090000,442086365,2525,2520,2540,2510,175285