stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,200300,17718794830,3560,3560,3560,3560,10873
20230718,200200,17718794830,3560,3560,3560,3560,0
20230718,200100,17718794830,3560,3560,3560,3560,0
20230718,200000,17718794830,3560,3560,3560,3560,0
20230718,195900,17718794830,3560,3560,3560,3560,0
20230718,195800,17718794830,3560,3560,3560,3560,0
20230718,195700,17718794830,3560,3560,3560,3560,0
20230718,195600,17718794830,3560,3560,3560,3560,0
20230718,195500,17718794830,3560,3560,3560,3560,0
20230718,195400,17718794830,3560,3560,3560,3560,0
20230718,195300,17718794830,3560,3560,3560,3560,0
20230718,195200,17718794830,3560,3560,3560,3560,0
20230718,195100,17718794830,3560,3560,3560,3560,0
20230718,195000,17718794830,3560,3560,3560,3560,0
20230718,194900,17718794830,3560,3560,3560,3560,0
20230718,194800,17718794830,3560,3560,3560,3560,0
20230718,194700,17718794830,3560,3560,3560,3560,0
20230718,194600,17718794830,3560,3560,3560,3560,0
20230718,194500,17718794830,3560,3560,3560,3560,0
20230718,194400,17718794830,3560,3560,3560,3560,0
20230718,194300,17718794830,3560,3560,3560,3560,0
20230718,194200,17718794830,3560,3560,3560,3560,0
20230718,194100,17718794830,3560,3560,3560,3560,0
20230718,194000,17718794830,3560,3560,3560,3560,0
20230718,193900,17718794830,3560,3560,3560,3560,0
20230718,193800,17718794830,3560,3560,3560,3560,0
20230718,193700,17718794830,3560,3560,3560,3560,0
20230718,193600,17718794830,3560,3560,3560,3560,0
20230718,193500,17718794830,3560,3560,3560,3560,0
20230718,193400,17718794830,3560,3560,3560,3560,0
20230718,193300,17718794830,3560,3560,3560,3560,10873
20230718,193200,17718794830,3560,3560,3560,3560,0
20230718,193100,17718794830,3560,3560,3560,3560,0
20230718,193000,17718794830,3560,3560,3560,3560,0
20230718,192900,17718794830,3560,3560,3560,3560,0
20230718,192800,17718794830,3560,3560,3560,3560,0
20230718,192700,17718794830,3560,3560,3560,3560,0
20230718,192600,17718794830,3560,3560,3560,3560,0
20230718,192500,17718794830,3560,3560,3560,3560,0
20230718,192400,17718794830,3560,3560,3560,3560,0
20230718,192300,17718794830,3560,3560,3560,3560,0
20230718,192200,17718794830,3560,3560,3560,3560,0
20230718,192100,17718794830,3560,3560,3560,3560,0
20230718,192000,17718794830,3560,3560,3560,3560,0
20230718,191900,17718794830,3560,3560,3560,3560,0
20230718,191800,17718794830,3560,3560,3560,3560,0
20230718,191700,17718794830,3560,3560,3560,3560,0
20230718,191600,17718794830,3560,3560,3560,3560,0
20230718,191500,17718794830,3560,3560,3560,3560,0
20230718,191400,17718794830,3560,3560,3560,3560,0
20230718,191300,17718794830,3560,3560,3560,3560,0
20230718,191200,17718794830,3560,3560,3560,3560,0
20230718,191100,17718794830,3560,3560,3560,3560,0
20230718,191000,17718794830,3560,3560,3560,3560,0
20230718,190900,17718794830,3560,3560,3560,3560,0
20230718,190800,17718794830,3560,3560,3560,3560,0
20230718,190700,17718794830,3560,3560,3560,3560,0
20230718,190600,17718794830,3560,3560,3560,3560,0
20230718,190500,17718794830,3560,3560,3560,3560,0
20230718,190400,17718794830,3560,3560,3560,3560,0
20230718,190300,17718794830,3560,3560,3560,3560,10873
20230718,190200,17718794830,3560,3560,3560,3560,0
20230718,190100,17718794830,3560,3560,3560,3560,0
20230718,190000,17718794830,3560,3560,3560,3560,0
20230718,185900,17718794830,3560,3560,3560,3560,0
20230718,185800,17718794830,3560,3560,3560,3560,0
20230718,185700,17718794830,3560,3560,3560,3560,0
20230718,185600,17718794830,3560,3560,3560,3560,0
20230718,185500,17718794830,3560,3560,3560,3560,0
20230718,185400,17718794830,3560,3560,3560,3560,0
20230718,185300,17718794830,3560,3560,3560,3560,0
20230718,185200,17718794830,3560,3560,3560,3560,0
20230718,185100,17718794830,3560,3560,3560,3560,0
20230718,185000,17718794830,3560,3560,3560,3560,0
20230718,184900,17718794830,3560,3560,3560,3560,0
20230718,184800,17718794830,3560,3560,3560,3560,0
20230718,184700,17718794830,3560,3560,3560,3560,0
20230718,184600,17718794830,3560,3560,3560,3560,0
20230718,184500,17718794830,3560,3560,3560,3560,0
20230718,184400,17718794830,3560,3560,3560,3560,0
20230718,184300,17718794830,3560,3560,3560,3560,0
20230718,184200,17718794830,3560,3560,3560,3560,0
20230718,184100,17718794830,3560,3560,3560,3560,0
20230718,184000,17718794830,3560,3560,3560,3560,0
20230718,183900,17718794830,3560,3560,3560,3560,0
20230718,183800,17718794830,3560,3560,3560,3560,0
20230718,183700,17718794830,3560,3560,3560,3560,0
20230718,183600,17718794830,3560,3560,3560,3560,0
20230718,183500,17718794830,3560,3560,3560,3560,0
20230718,183400,17718794830,3560,3560,3560,3560,0
20230718,183300,17718794830,3560,3560,3560,3560,10873
20230718,183200,17718794830,3560,3560,3560,3560,0
20230718,183100,17718794830,3560,3560,3560,3560,0
20230718,183000,17718794830,3560,3560,3560,3560,0
20230718,182900,17718794830,3560,3560,3560,3560,0
20230718,182800,17718794830,3560,3560,3560,3560,0
20230718,182700,17718794830,3560,3560,3560,3560,0
20230718,182600,17718794830,3560,3560,3560,3560,0
20230718,182500,17718794830,3560,3560,3560,3560,0
20230718,182400,17718794830,3560,3560,3560,3560,0
20230718,182300,17718794830,3560,3560,3560,3560,0
20230718,182200,17718794830,3560,3560,3560,3560,0
20230718,182100,17718794830,3560,3560,3560,3560,0
20230718,182000,17718794830,3560,3560,3560,3560,0
20230718,181900,17718794830,3560,3560,3560,3560,0
20230718,181800,17718794830,3560,3560,3560,3560,0
20230718,181700,17718794830,3560,3560,3560,3560,0
20230718,181600,17718794830,3560,3560,3560,3560,0
20230718,181500,17718794830,3560,3560,3560,3560,0
20230718,181400,17718794830,3560,3560,3560,3560,0
20230718,181300,17718794830,3560,3560,3560,3560,0
20230718,181200,17718794830,3560,3560,3560,3560,0
20230718,181100,17718794830,3560,3560,3560,3560,0
20230718,181000,17718794830,3560,3560,3560,3560,0
20230718,180900,17718794830,3560,3560,3560,3560,0
20230718,180800,17718794830,3560,3560,3560,3560,0
20230718,180700,17718794830,3560,3560,3560,3560,0
20230718,180600,17718794830,3560,3560,3560,3560,0
20230718,180500,17718794830,3560,3560,3560,3560,0
20230718,180400,17718794830,3560,3560,3560,3560,0
20230718,180300,17718794830,3560,3560,3560,3560,10873
20230718,180200,17718794830,3560,3560,3560,3560,0
20230718,180100,17718794830,3560,3560,3560,3560,0
20230718,180000,17718794830,3560,3560,3560,3560,0
20230718,175900,17718794830,3560,3560,3560,3560,0
20230718,175800,17718794830,3560,3560,3560,3560,0
20230718,175700,17718794830,3560,3560,3560,3560,0
20230718,175600,17718794830,3560,3560,3560,3560,0
20230718,175500,17718794830,3560,3560,3560,3560,0
20230718,175400,17718794830,3560,3560,3560,3560,0
20230718,175300,17718794830,3560,3560,3560,3560,0
20230718,175200,17718794830,3560,3560,3560,3560,0
20230718,175100,17718794830,3560,3560,3560,3560,0
20230718,175000,17718794830,3560,3560,3560,3560,0
20230718,174900,17718794830,3560,3560,3560,3560,0
20230718,174800,17718794830,3560,3560,3560,3560,0
20230718,174700,17718794830,3560,3560,3560,3560,0
20230718,174600,17718794830,3560,3560,3560,3560,0
20230718,174500,17718794830,3560,3560,3560,3560,0
20230718,174400,17718794830,3560,3560,3560,3560,0
20230718,174300,17718794830,3560,3560,3560,3560,0
20230718,174200,17718794830,3560,3560,3560,3560,0
20230718,174100,17718794830,3560,3560,3560,3560,0
20230718,174000,17718794830,3560,3560,3560,3560,0
20230718,173900,17718794830,3560,3560,3560,3560,0
20230718,173800,17718794830,3560,3560,3560,3560,0
20230718,173700,17718794830,3560,3560,3560,3560,0
20230718,173600,17718794830,3560,3560,3560,3560,0
20230718,173500,17718794830,3560,3560,3560,3560,0
20230718,173400,17718794830,3560,3560,3560,3560,0
20230718,173300,17718794830,3560,3560,3560,3560,10873
20230718,173200,17718794830,3560,3560,3560,3560,0
20230718,173100,17718794830,3560,3560,3560,3560,0
20230718,173000,17718794830,3560,3560,3560,3560,0
20230718,172900,17718794830,3560,3560,3560,3560,0
20230718,172800,17718794830,3560,3560,3560,3560,0
20230718,172700,17718794830,3560,3560,3560,3560,0
20230718,172600,17718794830,3560,3560,3560,3560,0
20230718,172500,17718794830,3560,3560,3560,3560,0
20230718,172400,17718794830,3560,3560,3560,3560,0
20230718,172300,17718794830,3560,3560,3560,3560,0
20230718,172200,17718794830,3560,3560,3560,3560,0
20230718,172100,17718794830,3560,3560,3560,3560,0
20230718,172000,17718794830,3560,3560,3560,3560,0
20230718,171900,17718794830,3560,3560,3560,3560,0
20230718,171800,17718794830,3560,3560,3560,3560,0
20230718,171700,17718794830,3560,3560,3560,3560,0
20230718,171600,17718794830,3560,3560,3560,3560,0
20230718,171500,17718794830,3560,3560,3560,3560,0
20230718,171400,17718794830,3560,3560,3560,3560,0
20230718,171300,17718794830,3560,3560,3560,3560,0
20230718,171200,17718794830,3560,3560,3560,3560,0
20230718,171100,17718794830,3560,3560,3560,3560,0
20230718,171000,17718794830,3560,3560,3560,3560,0
20230718,170900,17718794830,3560,3560,3560,3560,0
20230718,170800,17718794830,3560,3560,3560,3560,0
20230718,170700,17718794830,3560,3560,3560,3560,0
20230718,170600,17718794830,3560,3560,3560,3560,0
20230718,170500,17718794830,3560,3560,3560,3560,0
20230718,170400,17718794830,3560,3560,3560,3560,0
20230718,170300,17718794830,3560,3560,3560,3560,10873
20230718,170200,17718794830,3560,3560,3560,3560,0
20230718,170100,17718794830,3560,3560,3560,3560,0
20230718,170000,17718794830,3560,3560,3560,3560,0
20230718,165900,17718794830,3560,3560,3560,3560,0
20230718,165800,17718794830,3560,3560,3560,3560,0
20230718,165700,17718794830,3560,3560,3560,3560,0
20230718,165600,17718794830,3560,3560,3560,3560,0
20230718,165500,17718794830,3560,3560,3560,3560,0
20230718,165400,17718794830,3560,3560,3560,3560,0
20230718,165300,17718794830,3560,3560,3560,3560,0
20230718,165200,17718794830,3560,3560,3560,3560,0
20230718,165100,17718794830,3560,3560,3560,3560,0
20230718,165000,17718794830,3560,3560,3560,3560,0
20230718,164900,17718794830,3560,3560,3560,3560,0
20230718,164800,17718794830,3560,3560,3560,3560,0
20230718,164700,17718794830,3560,3560,3560,3560,0
20230718,164600,17718794830,3560,3560,3560,3560,0
20230718,164500,17718794830,3560,3560,3560,3560,0
20230718,164400,17718794830,3560,3560,3560,3560,0
20230718,164300,17718794830,3560,3560,3560,3560,0
20230718,164200,17718794830,3560,3560,3560,3560,0
20230718,164100,17718794830,3560,3560,3560,3560,0
20230718,164000,17718794830,3560,3560,3560,3560,0
20230718,163900,17718794830,3560,3560,3560,3560,0
20230718,163800,17718794830,3560,3560,3560,3560,0
20230718,163700,17718794830,3560,3560,3560,3560,0
20230718,163600,17718794830,3560,3560,3560,3560,0
20230718,163500,17718794830,3560,3560,3560,3560,0
20230718,163400,17718794830,3560,3560,3560,3560,0
20230718,163300,17718794830,3560,3560,3560,3560,10873
20230718,163200,17718794830,3560,3560,3560,3560,0
20230718,163100,17718794830,3560,3560,3560,3560,0
20230718,163000,17718794830,3560,3560,3560,3560,0
20230718,162900,17718794830,3560,3560,3560,3560,0
20230718,162800,17718794830,3560,3560,3560,3560,0
20230718,162700,17718794830,3560,3560,3560,3560,0
20230718,162600,17718794830,3560,3560,3560,3560,0
20230718,162500,17718794830,3560,3560,3560,3560,0
20230718,162400,17718794830,3560,3560,3560,3560,0
20230718,162300,17718794830,3560,3560,3560,3560,0
20230718,162200,17718794830,3560,3560,3560,3560,0
20230718,162100,17718794830,3560,3560,3560,3560,0
20230718,162000,17718794830,3560,3560,3560,3560,0
20230718,161900,17718794830,3560,3560,3560,3560,0
20230718,161800,17718794830,3560,3560,3560,3560,0
20230718,161700,17718794830,3560,3560,3560,3560,0
20230718,161600,17718794830,3560,3560,3560,3560,0
20230718,161500,17718794830,3560,3560,3560,3560,0
20230718,161400,17718794830,3560,3560,3560,3560,0
20230718,161300,17718794830,3560,3560,3560,3560,0
20230718,161200,17718794830,3560,3560,3560,3560,0
20230718,161100,17718794830,3560,3560,3560,3560,0
20230718,161000,17718794830,3560,3560,3560,3560,0
20230718,160900,17718794830,3560,3560,3560,3560,0
20230718,160800,17718794830,3560,3560,3560,3560,0
20230718,160700,17718794830,3560,3560,3560,3560,0
20230718,160600,17718794830,3560,3560,3560,3560,0
20230718,160500,17718794830,3560,3560,3560,3560,0
20230718,160400,17718794830,3560,3560,3560,3560,0
20230718,160300,17718794830,3560,3560,3560,3560,10873
20230718,160200,17718794830,3560,3560,3560,3560,0
20230718,160100,17718794830,3560,3560,3560,3560,0
20230718,160000,17718794830,3560,3560,3560,3560,0
20230718,155900,17718794830,3560,3560,3560,3560,0
20230718,155800,17718794830,3560,3560,3560,3560,0
20230718,155700,17718794830,3560,3560,3560,3560,0
20230718,155600,17718794830,3560,3560,3560,3560,0
20230718,155500,17718794830,3560,3560,3560,3560,0
20230718,155400,17718794830,3560,3560,3560,3560,0
20230718,155300,17718794830,3560,3560,3560,3560,0
20230718,155200,17718794830,3560,3560,3560,3560,0
20230718,155100,17718794830,3560,3560,3560,3560,0
20230718,155000,17718794830,3560,3560,3560,3560,0
20230718,154900,17718794830,3560,3560,3560,3560,0
20230718,154800,17718794830,3560,3560,3560,3560,0
20230718,154700,17718794830,3560,3560,3560,3560,0
20230718,154600,17718794830,3560,3560,3560,3560,0
20230718,154500,17718794830,3560,3560,3560,3560,0
20230718,154400,17718794830,3560,3560,3560,3560,0
20230718,154300,17718794830,3560,3560,3560,3560,0
20230718,154200,17718794830,3560,3560,3560,3560,0
20230718,154100,17718794830,3560,3560,3560,3560,0
20230718,154000,17718794830,3560,3560,3560,3560,0
20230718,153900,17718794830,3560,3560,3560,3560,0
20230718,153800,17718794830,3560,3560,3560,3560,0
20230718,153700,17718794830,3560,3560,3560,3560,0
20230718,153600,17718794830,3560,3560,3560,3560,0
20230718,153500,17718794830,3560,3560,3560,3560,0
20230718,153400,17718794830,3560,3560,3560,3560,0
20230718,153300,17718794830,3560,3560,3560,3560,10873
20230718,153200,17718794830,3560,3560,3560,3560,0
20230718,153100,17718794830,3560,3560,3560,3560,0
20230718,153000,17718794830,3560,3560,3560,3560,10873
20230718,152900,17680086950,3565,3565,3565,3565,0
20230718,152800,17680086950,3565,3565,3565,3565,0
20230718,152700,17680086950,3565,3565,3565,3565,0
20230718,152600,17680086950,3565,3565,3565,3565,0
20230718,152500,17680086950,3565,3565,3565,3565,0
20230718,152400,17680086950,3565,3565,3565,3565,0
20230718,152300,17680086950,3565,3565,3565,3565,0
20230718,152200,17680086950,3565,3565,3565,3565,0
20230718,152100,17680086950,3565,3565,3565,3565,0
20230718,152000,17680086950,3565,3565,3565,3565,0
20230718,151900,17680086950,3565,3560,3565,3555,1278
20230718,151800,17675542140,3560,3560,3560,3555,3390
20230718,151700,17663476290,3560,3560,3565,3560,5031
20230718,151600,17645563430,3565,3565,3565,3565,1182
20230718,151500,17641349600,3565,3560,3565,3560,44
20230718,151400,17641192790,3565,3565,3570,3560,578
20230718,151300,17639132670,3560,3575,3575,3560,9804
20230718,151200,17604184605,3575,3575,3575,3575,7
20230718,151100,17604159580,3570,3575,3575,3570,2392
20230718,151000,17595620090,3585,3585,3585,3585,0
20230718,150900,17595620090,3585,3580,3585,3570,4179
20230718,150800,17580640690,3585,3570,3590,3570,1989
20230718,150700,17573514625,3570,3570,3570,3565,741
20230718,150600,17570869260,3570,3570,3570,3565,6142
20230718,150500,17548966535,3570,3585,3585,3570,12333
20230718,150400,17504910305,3585,3590,3590,3585,749
20230718,150300,17502224950,3600,3600,3600,3600,27
20230718,150200,17502127750,3600,3590,3600,3590,1301
20230718,150100,17497451505,3590,3590,3590,3590,404
20230718,150000,17496001145,3590,3575,3595,3570,3686
20230718,145900,17482806360,3575,3595,3595,3575,4509
20230718,145800,17466664050,3600,3600,3600,3600,377
20230718,145700,17465306850,3600,3600,3600,3600,6
20230718,145600,17465285250,3600,3600,3600,3600,293
20230718,145500,17464230450,3600,3610,3610,3595,1928
20230718,145400,17457294060,3610,3610,3610,3610,100
20230718,145300,17456933060,3610,3600,3610,3595,1158
20230718,145200,17452758065,3600,3595,3600,3595,89
20230718,145100,17452437975,3595,3605,3605,3595,763
20230718,145000,17449690305,3605,3610,3610,3605,3765
20230718,144900,17436108970,3605,3600,3605,3600,2463
20230718,144800,17427233880,3590,3595,3595,3590,1232
20230718,144700,17422808620,3595,3595,3595,3590,331
20230718,144600,17421619205,3595,3595,3595,3595,0
20230718,144500,17421619205,3595,3590,3595,3590,1615
20230718,144400,17415815300,3590,3585,3590,3585,383
20230718,144300,17414440925,3585,3580,3585,3580,393
20230718,144200,17413033940,3585,3585,3585,3585,322
20230718,144100,17411879570,3580,3585,3585,3580,716
20230718,144000,17409315740,3585,3585,3585,3585,500
20230718,143900,17407523240,3585,3595,3595,3585,238
20230718,143800,17406670000,3600,3595,3600,3595,710
20230718,143700,17404117400,3595,3595,3595,3595,50
20230718,143600,17403937650,3605,3595,3605,3595,2507
20230718,143500,17394913160,3595,3585,3595,3585,1373
20230718,143400,17389982965,3585,3580,3585,3580,1368
20230718,143300,17385078865,3580,3580,3580,3575,1256
20230718,143200,17380584810,3580,3575,3580,3570,775
20230718,143100,17377815185,3575,3575,3575,3575,302
20230718,143000,17376735535,3575,3575,3575,3570,2940
20230718,142900,17366237600,3575,3575,3575,3575,199
20230718,142800,17365526175,3585,3585,3585,3585,202
20230718,142700,17364802005,3575,3575,3575,3570,1412
20230718,142600,17359758325,3575,3595,3595,3575,1980
20230718,142500,17352675620,3595,3590,3595,3590,329
20230718,142400,17351492915,3575,3595,3595,3570,16787
20230718,142300,17291535850,3590,3570,3600,3570,1871
20230718,142200,17284825150,3570,3580,3605,3570,7397
20230718,142100,17258389425,3580,3605,3610,3580,5992
20230718,142000,17236853725,3610,3595,3610,3595,278
20230718,141900,17235852740,3595,3590,3595,3580,3913
20230718,141800,17221827450,3590,3605,3605,3590,3478
20230718,141700,17209330575,3600,3615,3615,3600,1604
20230718,141600,17203548195,3615,3620,3620,3615,231
20230718,141500,17202713115,3610,3610,3620,3610,516
20230718,141400,17200848645,3620,3610,3620,3610,158
20230718,141300,17200276885,3620,3620,3620,3620,200
20230718,141200,17199552885,3620,3615,3625,3605,4891
20230718,141100,17181892805,3620,3615,3620,3615,1230
20230718,141000,17177446350,3615,3620,3625,3615,1579
20230718,140900,17171730550,3620,3620,3620,3620,5048
20230718,140800,17153456790,3620,3620,3620,3620,622
20230718,140700,17151205150,3615,3625,3630,3615,2391
20230718,140600,17142557040,3630,3625,3630,3615,4416
20230718,140500,17126567575,3625,3625,3625,3615,1413
20230718,140400,17121455450,3625,3625,3630,3615,9355
20230718,140300,17087561420,3625,3620,3630,3620,7132
20230718,140200,17061712720,3615,3605,3615,3600,2019
20230718,140100,17054419605,3605,3610,3615,3600,1358
20230718,140000,17049519795,3610,3610,3610,3610,14
20230718,135900,17049469255,3610,3605,3610,3605,543
20230718,135800,17047509340,3595,3605,3605,3595,660
20230718,135700,17045133540,3605,3595,3605,3595,471
20230718,135600,17043440285,3595,3585,3595,3585,1827
20230718,135500,17036889890,3585,3600,3600,3585,6009
20230718,135400,17015273980,3605,3600,3605,3600,1888
20230718,135300,17008476725,3590,3585,3590,3580,10414
20230718,135200,16971146035,3585,3595,3595,3580,1151
20230718,135100,16967018815,3595,3580,3595,3580,875
20230718,135000,16963883180,3580,3575,3585,3575,6399
20230718,134900,16940988855,3575,3585,3585,3575,6453
20230718,134800,16917886740,3585,3585,3585,3580,2608
20230718,134700,16908539610,3585,3590,3595,3580,12109
20230718,134600,16865103110,3590,3595,3600,3590,3917
20230718,134500,16851021900,3595,3600,3605,3595,5609
20230718,134400,16830829335,3600,3600,3600,3590,10002
20230718,134300,16794848010,3600,3600,3600,3600,2100
20230718,134200,16787288010,3600,3600,3605,3600,3091
20230718,134100,16776160275,3600,3605,3605,3600,1893
20230718,134000,16769344240,3605,3605,3605,3600,5292
20230718,133900,16750289305,3610,3605,3610,3605,1322
20230718,133800,16745523295,3605,3610,3615,3605,3857
20230718,133700,16731606250,3610,3615,3615,3610,800
20230718,133600,16728718140,3615,3615,3615,3610,1502
20230718,133500,16723288610,3615,3605,3615,3605,656
20230718,133400,16720919250,3605,3615,3615,3605,1426
20230718,133300,16715778390,3615,3610,3615,3605,2643
20230718,133200,16706239590,3605,3610,3610,3600,6997
20230718,133100,16681040380,3610,3605,3615,3605,443
20230718,133000,16679441160,3600,3605,3605,3600,3155
20230718,132900,16668081725,3600,3615,3615,3600,3792
20230718,132800,16654430440,3600,3620,3620,3600,12652
20230718,132700,16608782730,3620,3620,3625,3620,1043
20230718,132600,16605006570,3620,3615,3625,3615,1951
20230718,132500,16597951585,3615,3610,3620,3610,3113
20230718,132400,16586692485,3610,3610,3620,3605,3256
20230718,132300,16574934090,3610,3610,3610,3605,1501
20230718,132200,16569516350,3620,3625,3625,3605,2865
20230718,132100,16559174820,3625,3615,3625,3605,8607
20230718,132000,16528023390,3610,3605,3615,3595,6682
20230718,131900,16503938570,3605,3590,3610,3590,10996
20230718,131800,16464399695,3590,3630,3630,3590,17258
20230718,131700,16402221225,3625,3615,3635,3615,6748
20230718,131600,16377757240,3620,3620,3630,3615,1629
20230718,131500,16371859955,3615,3620,3620,3610,2889
20230718,131400,16361417580,3610,3625,3625,3605,10199
20230718,131300,16324609470,3620,3625,3630,3620,3983
20230718,131200,16310176915,3630,3630,3635,3625,5268
20230718,131100,16291060575,3625,3630,3640,3625,10291
20230718,131000,16253682225,3635,3615,3635,3610,6650
20230718,130900,16229565315,3625,3595,3625,3590,18104
20230718,130800,16164307620,3595,3595,3615,3580,13291
20230718,130700,16116458365,3580,3620,3630,3575,28771
20230718,130600,16012895415,3625,3640,3650,3590,52679
20230718,130500,15822490500,3640,3680,3680,3635,40240
20230718,130400,15675421760,3675,3690,3700,3675,9420
20230718,130300,15640678395,3690,3675,3700,3675,12003
20230718,130200,15596370305,3680,3675,3695,3665,13916
20230718,130100,15545177050,3685,3680,3690,3665,20932
20230718,130000,15468298155,3675,3675,3695,3670,12805
20230718,125900,15421172985,3675,3705,3705,3670,36007
20230718,125800,15288320085,3695,3740,3740,3695,25837
20230718,125700,15192387195,3740,3740,3770,3740,17339
20230718,125600,15127290855,3740,3770,3775,3735,27249
20230718,125500,15025081410,3770,3770,3790,3765,16812
20230718,125400,14961609130,3770,3820,3820,3760,46420
20230718,125300,14785419875,3820,3825,3830,3810,17887
20230718,125200,14717140415,3815,3815,3840,3810,26110
20230718,125100,14617325695,3810,3890,3890,3810,57118
20230718,125000,14397239230,3885,3900,3915,3885,28051
20230718,124900,14287904290,3890,3935,3940,3890,31252
20230718,124800,14165389070,3940,3935,3940,3920,23553
20230718,124700,14072801330,3930,3905,3940,3905,18878
20230718,124600,13998663520,3910,3905,3930,3895,24589
20230718,124500,13902469805,3900,3910,3915,3900,17436
20230718,124400,13834310735,3910,3905,3915,3900,23618
20230718,124300,13741981730,3900,3895,3910,3890,13361
20230718,124200,13689870590,3890,3895,3895,3870,9069
20230718,124100,13654694590,3890,3885,3910,3875,19236
20230718,124000,13579795675,3890,3885,3890,3865,15799
20230718,123900,13518561510,3885,3855,3895,3845,26109
20230718,123800,13417665445,3865,3910,3920,3850,35457
20230718,123700,13280034190,3905,3920,3940,3895,32367
20230718,123600,13153488250,3910,3945,3975,3890,72623
20230718,123500,12868066515,3940,3905,3950,3900,22554
20230718,123400,12779346680,3910,3920,3940,3900,26608
20230718,123300,12675034995,3925,3905,3925,3900,17478
20230718,123200,12606600640,3910,3875,3910,3855,26873
20230718,123100,12502627110,3875,3880,3885,3870,6723
20230718,123000,12476585115,3880,3885,3890,3865,21734
20230718,122900,12392327025,3885,3905,3915,3885,10336
20230718,122800,12352076080,3905,3895,3925,3880,19410
20230718,122700,12276520555,3905,3895,3910,3885,15275
20230718,122600,12217073770,3895,3920,3930,3885,30197
20230718,122500,12099351315,3920,3925,3925,3905,15295
20230718,122400,12039467785,3925,3920,3940,3915,22236
20230718,122300,11952185860,3920,3880,3960,3875,58617
20230718,122200,11721584800,3885,3885,3905,3875,3081
20230718,122100,11709590645,3895,3875,3905,3840,22979
20230718,122000,11620686440,3870,3910,3910,3855,24807
20230718,121900,11524492455,3910,3910,3930,3905,10368
20230718,121800,11483899780,3930,3920,3950,3905,22464
20230718,121700,11395615485,3920,3915,3920,3905,17738
20230718,121600,11326229060,3915,3890,3925,3890,18982
20230718,121500,11251999030,3890,3930,3960,3885,44972
20230718,121400,11075490395,3935,3910,3965,3905,42933
20230718,121300,10906610375,3915,3900,3930,3900,18184
20230718,121200,10835443985,3900,3865,3905,3865,11182
20230718,121100,10791951480,3870,3840,3900,3840,23685
20230718,121000,10700258355,3845,3865,3870,3830,24361
20230718,120900,10606499310,3870,3865,3880,3845,10232
20230718,120800,10566983250,3870,3890,3890,3815,50169
20230718,120700,10373645885,3885,3900,3925,3885,20073
20230718,120600,10295302950,3915,3890,3930,3890,26095
20230718,120500,10193119940,3900,3925,3925,3865,36000
20230718,120400,10053267240,3925,3915,3955,3880,70012
20230718,120300,9779354945,3910,3975,3995,3910,81552
20230718,120200,9456247580,3980,4010,4015,3950,75484
20230718,120100,9155886365,4005,3975,4025,3960,112550
20230718,120000,8706077105,3980,3945,3990,3945,93874
20230718,115900,8333281500,3955,3865,3980,3860,159294
20230718,115800,7707217395,3870,3845,3885,3815,41849
20230718,115700,7545829055,3850,3815,3870,3780,22221
20230718,115600,7460592090,3800,3835,3840,3760,29800
20230718,115500,7347161650,3840,3845,3860,3810,25501
20230718,115400,7249298600,3850,3845,3870,3825,22779
20230718,115300,7161613120,3830,3850,3860,3810,36994
20230718,115200,7019646830,3855,3830,3890,3825,51798
20230718,115100,6819570680,3845,3810,3855,3805,71240
20230718,115000,6546341670,3805,3680,3840,3680,67581
20230718,114900,6290764490,3685,3690,3710,3680,14926
20230718,114800,6235645090,3690,3710,3740,3690,10866
20230718,114700,6195392060,3700,3735,3745,3680,46831
20230718,114600,6021812505,3730,3795,3795,3715,49910
20230718,114500,5835136905,3790,3810,3810,3780,12329
20230718,114400,5788420150,3795,3865,3875,3760,72356
20230718,114300,5512723635,3890,3810,3935,3810,148311
20230718,114200,4936139215,3830,3850,3875,3810,125902
20230718,114100,4451843625,3880,3880,3880,3880,0
20230718,114000,4451843625,3880,3880,3880,3880,0
20230718,113900,4451843625,3880,3860,3880,3835,84927
20230718,113800,4123655330,3860,3800,3875,3790,85955
20230718,113700,3793637515,3805,3740,3820,3730,62274
20230718,113600,3557919435,3740,3685,3740,3685,14433
20230718,113500,3504236380,3690,3665,3690,3660,2887
20230718,113400,3493614855,3670,3665,3675,3660,1820
20230718,113300,3486938510,3675,3670,3685,3665,1530
20230718,113200,3481320285,3685,3675,3685,3670,3381
20230718,113100,3468904340,3670,3680,3690,3665,2000
20230718,113000,3461555770,3665,3660,3680,3660,2956
20230718,112900,3450688940,3680,3675,3680,3655,8388
20230718,112800,3419966265,3675,3685,3695,3675,2189
20230718,112700,3411913165,3685,3685,3700,3680,2395
20230718,112600,3403079695,3685,3685,3695,3685,1264
20230718,112500,3398416215,3690,3695,3695,3680,1055
20230718,112400,3394524090,3695,3680,3695,3680,1363
20230718,112300,3389493785,3680,3675,3690,3675,2228
20230718,112200,3381287085,3680,3680,3680,3675,1636
20230718,112100,3375269470,3680,3685,3685,3670,2827
20230718,112000,3364881585,3685,3680,3685,3670,5055
20230718,111900,3346301025,3680,3695,3695,3675,4581
20230718,111800,3329418475,3690,3705,3705,3690,2743
20230718,111700,3319280490,3700,3690,3705,3685,3739
20230718,111600,3305461520,3685,3675,3685,3670,5607
20230718,111500,3284860010,3680,3710,3710,3670,14383
20230718,111400,3231809415,3705,3705,3710,3700,3260
20230718,111300,3219729085,3710,3715,3725,3690,10469
20230718,111200,3180952810,3725,3720,3735,3715,5356
20230718,111100,3161013455,3730,3740,3740,3720,8178
20230718,111000,3130479950,3740,3735,3765,3725,9498
20230718,110900,3094862145,3725,3710,3745,3705,6653
20230718,110800,3070070905,3705,3710,3725,3705,5307
20230718,110700,3050390535,3710,3735,3740,3705,10522
20230718,110600,3011265145,3740,3730,3750,3730,9434
20230718,110500,2976002870,3750,3745,3765,3725,7402
20230718,110400,2948293855,3740,3740,3745,3700,13795
20230718,110300,2896896285,3745,3790,3790,3740,24541
20230718,110200,2804501400,3785,3765,3835,3760,36022
20230718,110100,2667831630,3785,3705,3850,3680,77903
20230718,110000,2372911230,3680,3720,3725,3655,44740
20230718,105900,2207910660,3725,3750,3825,3685,74281
20230718,105800,1927805525,3740,3745,3810,3720,56053
20230718,105700,1716479395,3735,3690,3745,3660,18251
20230718,105600,1648671795,3690,3675,3715,3675,9215
20230718,105500,1614574825,3680,3700,3705,3645,12332
20230718,105400,1569260785,3705,3660,3765,3645,31442
20230718,105300,1452692420,3645,3695,3700,3645,20962
20230718,105200,1375779065,3680,3735,3750,3660,50704
20230718,105100,1188424360,3740,3750,3785,3720,33377
20230718,105000,1062960110,3755,3725,3795,3700,89727
20230718,104900,725496385,3730,3700,3800,3700,77722
20230718,104800,433594235,3700,3690,3720,3670,25216
20230718,104700,340306425,3685,3675,3730,3650,25057
20230718,104600,247623990,3675,3660,3685,3605,5673
20230718,104500,226939620,3645,3635,3695,3635,10158
20230718,104400,189628450,3640,3570,3670,3570,12886
20230718,104300,142986215,3570,3570,3570,3570,0
20230718,104200,142986215,3570,3570,3570,3570,0
20230718,104100,142986215,3570,3570,3570,3570,0
20230718,104000,142986215,3570,3570,3570,3570,100
20230718,103900,142629215,3570,3570,3570,3570,0
20230718,103800,142629215,3570,3570,3570,3570,0
20230718,103700,142629215,3570,3570,3570,3570,0
20230718,103600,142629215,3570,3570,3570,3570,0
20230718,103500,142629215,3570,3570,3570,3570,0
20230718,103400,142629215,3570,3570,3570,3570,0
20230718,103300,142629215,3570,3570,3570,3570,0
20230718,103200,142629215,3570,3560,3570,3560,152
20230718,103100,142087290,3565,3560,3565,3560,148
20230718,103000,141560215,3565,3555,3565,3555,505
20230718,102900,139764730,3565,3555,3565,3555,253
20230718,102800,138865155,3565,3565,3565,3565,0
20230718,102700,138865155,3565,3565,3565,3565,0
20230718,102600,138865155,3565,3555,3565,3555,124
20230718,102500,138424155,3565,3565,3565,3565,0
20230718,102400,138424155,3565,3555,3565,3555,118
20230718,102300,138004570,3555,3555,3555,3555,0
20230718,102200,138004570,3555,3550,3555,3540,275
20230718,102100,137028430,3555,3555,3555,3555,1
20230718,102000,137024875,3555,3555,3555,3540,2973
20230718,101900,126469890,3565,3565,3565,3565,10
20230718,101800,126434240,3570,3565,3570,3560,20
20230718,101700,126362925,3560,3570,3570,3560,132
20230718,101600,125892005,3575,3575,3575,3575,0
20230718,101500,125892005,3575,3575,3575,3575,0
20230718,101400,125892005,3575,3575,3575,3575,0
20230718,101300,125892005,3575,3575,3575,3575,0
20230718,101200,125892005,3575,3575,3575,3575,0
20230718,101100,125892005,3575,3575,3575,3575,0
20230718,101000,125892005,3575,3575,3575,3575,0
20230718,100900,125892005,3575,3575,3575,3575,4
20230718,100800,125877705,3590,3590,3590,3590,5
20230718,100700,125859755,3555,3560,3560,3555,350
20230718,100600,124614125,3590,3590,3590,3590,0
20230718,100500,124614125,3590,3590,3590,3590,0
20230718,100400,124614125,3590,3585,3600,3560,4483
20230718,100300,108600130,3600,3585,3600,3585,6
20230718,100200,108578545,3600,3600,3600,3600,0
20230718,100100,108578545,3600,3600,3600,3600,0
20230718,100000,108578545,3600,3580,3600,3580,486
20230718,095900,106838575,3600,3600,3600,3600,10
20230718,095800,106802575,3600,3600,3600,3600,0
20230718,095700,106802575,3600,3600,3600,3600,0
20230718,095600,106802575,3600,3585,3600,3585,175
20230718,095500,106175125,3600,3600,3600,3600,0
20230718,095400,106175125,3600,3600,3600,3600,0
20230718,095300,106175125,3600,3600,3600,3600,0
20230718,095200,106175125,3600,3600,3600,3600,0
20230718,095100,106175125,3600,3600,3600,3600,0
20230718,095000,106175125,3600,3600,3600,3600,0
20230718,094900,106175125,3600,3600,3600,3600,0
20230718,094800,106175125,3600,3600,3600,3600,0
20230718,094700,106175125,3600,3595,3600,3595,264
20230718,094600,105225920,3605,3605,3605,3605,0
20230718,094500,105225920,3605,3605,3605,3605,0
20230718,094400,105225920,3605,3600,3605,3600,20
20230718,094300,105153880,3605,3605,3605,3605,200
20230718,094200,104432880,3610,3600,3610,3600,3363
20230718,094100,92326030,3615,3610,3615,3610,143
20230718,094000,91809775,3615,3615,3615,3615,0
20230718,093900,91809775,3615,3610,3615,3600,1158
20230718,093800,87639145,3620,3615,3620,3605,1205
20230718,093700,83292130,3625,3620,3625,3620,409
20230718,093600,81811525,3620,3615,3620,3615,462
20230718,093500,80140895,3615,3615,3615,3615,133
20230718,093400,79660100,3615,3610,3615,3610,194
20230718,093300,78959710,3610,3600,3610,3600,282
20230718,093200,77943790,3610,3595,3610,3595,7507
20230718,093100,50910550,3600,3600,3600,3600,0
20230718,093000,50910550,3600,3600,3600,3600,0
20230718,092900,50910550,3600,3600,3600,3600,0
20230718,092800,50910550,3600,3600,3600,3600,30
20230718,092700,50802550,3600,3600,3600,3600,0
20230718,092600,50802550,3600,3600,3600,3600,0
20230718,092500,50802550,3600,3600,3600,3600,0
20230718,092400,50802550,3600,3600,3600,3600,0
20230718,092300,50802550,3600,3600,3600,3600,465
20230718,092200,49128550,3600,3600,3600,3600,10
20230718,092100,49092550,3600,3590,3600,3590,562
20230718,092000,47074630,3595,3595,3595,3595,0
20230718,091900,47074630,3595,3595,3595,3595,0
20230718,091800,47074630,3595,3595,3595,3595,0
20230718,091700,47074630,3595,3595,3595,3595,0
20230718,091600,47074630,3595,3575,3595,3575,105
20230718,091500,46699155,3605,3595,3605,3590,504
20230718,091400,44889645,3605,3605,3605,3605,5
20230718,091300,44871620,3590,3600,3605,3590,1213
20230718,091200,40514755,3605,3595,3605,3595,6
20230718,091100,40493135,3605,3605,3605,3605,0
20230718,091000,40493135,3605,3595,3605,3595,120
20230718,090900,40061685,3605,3605,3605,3605,200
20230718,090800,39340685,3605,3600,3605,3600,225
20230718,090700,38530665,3600,3590,3600,3590,432
20230718,090600,36977935,3590,3590,3590,3590,0
20230718,090500,36977935,3590,3590,3590,3590,0
20230718,090400,36977935,3590,3585,3590,3585,35
20230718,090300,36852360,3595,3590,3595,3590,54
20230718,090200,36658450,3590,3570,3590,3570,2183
20230718,090100,28842840,3570,3570,3575,3555,900
20230718,090000,25636995,3560,3530,3560,3530,7254