stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,191900,425266514,412,412,412,412,30600
20230718,191800,425266514,412,412,412,412,0
20230718,191700,425266514,412,412,412,412,0
20230718,191600,425266514,412,412,412,412,0
20230718,191500,425266514,412,412,412,412,0
20230718,191400,425266514,412,412,412,412,0
20230718,191300,425266514,412,412,412,412,0
20230718,191200,425266514,412,412,412,412,0
20230718,191100,425266514,412,412,412,412,0
20230718,191000,425266514,412,412,412,412,0
20230718,190900,425266514,412,412,412,412,0
20230718,190800,425266514,412,412,412,412,0
20230718,190700,425266514,412,412,412,412,0
20230718,190600,425266514,412,412,412,412,0
20230718,190500,425266514,412,412,412,412,0
20230718,190400,425266514,412,412,412,412,0
20230718,190300,425266514,412,412,412,412,0
20230718,190200,425266514,412,412,412,412,0
20230718,190100,425266514,412,412,412,412,0
20230718,190000,425266514,412,412,412,412,0
20230718,185900,425266514,412,412,412,412,0
20230718,185800,425266514,412,412,412,412,0
20230718,185700,425266514,412,412,412,412,0
20230718,185600,425266514,412,412,412,412,0
20230718,185500,425266514,412,412,412,412,0
20230718,185400,425266514,412,412,412,412,0
20230718,185300,425266514,412,412,412,412,0
20230718,185200,425266514,412,412,412,412,0
20230718,185100,425266514,412,412,412,412,0
20230718,185000,425266514,412,412,412,412,0
20230718,184900,425266514,412,412,412,412,30600
20230718,184800,425266514,412,412,412,412,0
20230718,184700,425266514,412,412,412,412,0
20230718,184600,425266514,412,412,412,412,0
20230718,184500,425266514,412,412,412,412,0
20230718,184400,425266514,412,412,412,412,0
20230718,184300,425266514,412,412,412,412,0
20230718,184200,425266514,412,412,412,412,0
20230718,184100,425266514,412,412,412,412,0
20230718,184000,425266514,412,412,412,412,0
20230718,183900,425266514,412,412,412,412,0
20230718,183800,425266514,412,412,412,412,0
20230718,183700,425266514,412,412,412,412,0
20230718,183600,425266514,412,412,412,412,0
20230718,183500,425266514,412,412,412,412,0
20230718,183400,425266514,412,412,412,412,0
20230718,183300,425266514,412,412,412,412,0
20230718,183200,425266514,412,412,412,412,0
20230718,183100,425266514,412,412,412,412,0
20230718,183000,425266514,412,412,412,412,0
20230718,182900,425266514,412,412,412,412,0
20230718,182800,425266514,412,412,412,412,0
20230718,182700,425266514,412,412,412,412,0
20230718,182600,425266514,412,412,412,412,0
20230718,182500,425266514,412,412,412,412,0
20230718,182400,425266514,412,412,412,412,0
20230718,182300,425266514,412,412,412,412,0
20230718,182200,425266514,412,412,412,412,0
20230718,182100,425266514,412,412,412,412,0
20230718,182000,425266514,412,412,412,412,0
20230718,181900,425266514,412,412,412,412,30600
20230718,181800,425266514,412,412,412,412,0
20230718,181700,425266514,412,412,412,412,0
20230718,181600,425266514,412,412,412,412,0
20230718,181500,425266514,412,412,412,412,0
20230718,181400,425266514,412,412,412,412,0
20230718,181300,425266514,412,412,412,412,0
20230718,181200,425266514,412,412,412,412,0
20230718,181100,425266514,412,412,412,412,0
20230718,181000,425266514,412,412,412,412,0
20230718,180900,425266514,412,412,412,412,0
20230718,180800,425266514,412,412,412,412,0
20230718,180700,425266514,412,412,412,412,0
20230718,180600,425266514,412,412,412,412,0
20230718,180500,425266514,412,412,412,412,0
20230718,180400,425266514,412,412,412,412,0
20230718,180300,425266514,412,412,412,412,0
20230718,180200,425266514,412,412,412,412,0
20230718,180100,425266514,412,412,412,412,0
20230718,180000,425266514,412,412,412,412,0
20230718,175900,425266514,412,412,412,412,0
20230718,175800,425266514,412,412,412,412,0
20230718,175700,425266514,412,412,412,412,0
20230718,175600,425266514,412,412,412,412,0
20230718,175500,425266514,412,412,412,412,0
20230718,175400,425266514,412,412,412,412,0
20230718,175300,425266514,412,412,412,412,0
20230718,175200,425266514,412,412,412,412,0
20230718,175100,425266514,412,412,412,412,0
20230718,175000,425266514,412,412,412,412,0
20230718,174900,425266514,412,412,412,412,30600
20230718,174800,425266514,412,412,412,412,0
20230718,174700,425266514,412,412,412,412,0
20230718,174600,425266514,412,412,412,412,0
20230718,174500,425266514,412,412,412,412,0
20230718,174400,425266514,412,412,412,412,0
20230718,174300,425266514,412,412,412,412,0
20230718,174200,425266514,412,412,412,412,0
20230718,174100,425266514,412,412,412,412,0
20230718,174000,425266514,412,412,412,412,0
20230718,173900,425266514,412,412,412,412,0
20230718,173800,425266514,412,412,412,412,0
20230718,173700,425266514,412,412,412,412,0
20230718,173600,425266514,412,412,412,412,0
20230718,173500,425266514,412,412,412,412,0
20230718,173400,425266514,412,412,412,412,0
20230718,173300,425266514,412,412,412,412,0
20230718,173200,425266514,412,412,412,412,0
20230718,173100,425266514,412,412,412,412,0
20230718,173000,425266514,412,412,412,412,0
20230718,172900,425266514,412,412,412,412,0
20230718,172800,425266514,412,412,412,412,0
20230718,172700,425266514,412,412,412,412,0
20230718,172600,425266514,412,412,412,412,0
20230718,172500,425266514,412,412,412,412,0
20230718,172400,425266514,412,412,412,412,0
20230718,172300,425266514,412,412,412,412,0
20230718,172200,425266514,412,412,412,412,0
20230718,172100,425266514,412,412,412,412,0
20230718,172000,425266514,412,412,412,412,0
20230718,171900,425266514,412,412,412,412,30600
20230718,171800,425266514,412,412,412,412,0
20230718,171700,425266514,412,412,412,412,0
20230718,171600,425266514,412,412,412,412,0
20230718,171500,425266514,412,412,412,412,0
20230718,171400,425266514,412,412,412,412,0
20230718,171300,425266514,412,412,412,412,0
20230718,171200,425266514,412,412,412,412,0
20230718,171100,425266514,412,412,412,412,0
20230718,171000,425266514,412,412,412,412,0
20230718,170900,425266514,412,412,412,412,0
20230718,170800,425266514,412,412,412,412,0
20230718,170700,425266514,412,412,412,412,0
20230718,170600,425266514,412,412,412,412,0
20230718,170500,425266514,412,412,412,412,0
20230718,170400,425266514,412,412,412,412,0
20230718,170300,425266514,412,412,412,412,0
20230718,170200,425266514,412,412,412,412,0
20230718,170100,425266514,412,412,412,412,0
20230718,170000,425266514,412,412,412,412,0
20230718,165900,425266514,412,412,412,412,0
20230718,165800,425266514,412,412,412,412,0
20230718,165700,425266514,412,412,412,412,0
20230718,165600,425266514,412,412,412,412,0
20230718,165500,425266514,412,412,412,412,0
20230718,165400,425266514,412,412,412,412,0
20230718,165300,425266514,412,412,412,412,0
20230718,165200,425266514,412,412,412,412,0
20230718,165100,425266514,412,412,412,412,0
20230718,165000,425266514,412,412,412,412,0
20230718,164900,425266514,412,412,412,412,30600
20230718,164800,425266514,412,412,412,412,0
20230718,164700,425266514,412,412,412,412,0
20230718,164600,425266514,412,412,412,412,0
20230718,164500,425266514,412,412,412,412,0
20230718,164400,425266514,412,412,412,412,0
20230718,164300,425266514,412,412,412,412,0
20230718,164200,425266514,412,412,412,412,0
20230718,164100,425266514,412,412,412,412,0
20230718,164000,425266514,412,412,412,412,0
20230718,163900,425266514,412,412,412,412,0
20230718,163800,425266514,412,412,412,412,0
20230718,163700,425266514,412,412,412,412,0
20230718,163600,425266514,412,412,412,412,0
20230718,163500,425266514,412,412,412,412,0
20230718,163400,425266514,412,412,412,412,0
20230718,163300,425266514,412,412,412,412,0
20230718,163200,425266514,412,412,412,412,0
20230718,163100,425266514,412,412,412,412,0
20230718,163000,425266514,412,412,412,412,0
20230718,162900,425266514,412,412,412,412,0
20230718,162800,425266514,412,412,412,412,0
20230718,162700,425266514,412,412,412,412,0
20230718,162600,425266514,412,412,412,412,0
20230718,162500,425266514,412,412,412,412,0
20230718,162400,425266514,412,412,412,412,0
20230718,162300,425266514,412,412,412,412,0
20230718,162200,425266514,412,412,412,412,0
20230718,162100,425266514,412,412,412,412,0
20230718,162000,425266514,412,412,412,412,0
20230718,161900,425266514,412,412,412,412,30600
20230718,161800,425266514,412,412,412,412,0
20230718,161700,425266514,412,412,412,412,0
20230718,161600,425266514,412,412,412,412,0
20230718,161500,425266514,412,412,412,412,0
20230718,161400,425266514,412,412,412,412,0
20230718,161300,425266514,412,412,412,412,0
20230718,161200,425266514,412,412,412,412,0
20230718,161100,425266514,412,412,412,412,0
20230718,161000,425266514,412,412,412,412,0
20230718,160900,425266514,412,412,412,412,0
20230718,160800,425266514,412,412,412,412,0
20230718,160700,425266514,412,412,412,412,0
20230718,160600,425266514,412,412,412,412,0
20230718,160500,425266514,412,412,412,412,0
20230718,160400,425266514,412,412,412,412,0
20230718,160300,425266514,412,412,412,412,0
20230718,160200,425266514,412,412,412,412,0
20230718,160100,425266514,412,412,412,412,0
20230718,160000,425266514,412,412,412,412,0
20230718,155900,425266514,412,412,412,412,0
20230718,155800,425266514,412,412,412,412,0
20230718,155700,425266514,412,412,412,412,0
20230718,155600,425266514,412,412,412,412,0
20230718,155500,425266514,412,412,412,412,0
20230718,155400,425266514,412,412,412,412,0
20230718,155300,425266514,412,412,412,412,0
20230718,155200,425266514,412,412,412,412,0
20230718,155100,425266514,412,412,412,412,0
20230718,155000,425266514,412,412,412,412,0
20230718,154900,425266514,412,412,412,412,30600
20230718,154800,425266514,412,412,412,412,0
20230718,154700,425266514,412,412,412,412,0
20230718,154600,425266514,412,412,412,412,0
20230718,154500,425266514,412,412,412,412,0
20230718,154400,425266514,412,412,412,412,0
20230718,154300,425266514,412,412,412,412,0
20230718,154200,425266514,412,412,412,412,0
20230718,154100,425266514,412,412,412,412,0
20230718,154000,425266514,412,412,412,412,0
20230718,153900,425266514,412,412,412,412,0
20230718,153800,425266514,412,412,412,412,0
20230718,153700,425266514,412,412,412,412,0
20230718,153600,425266514,412,412,412,412,0
20230718,153500,425266514,412,412,412,412,0
20230718,153400,425266514,412,412,412,412,0
20230718,153300,425266514,412,412,412,412,0
20230718,153200,425266514,412,412,412,412,0
20230718,153100,425266514,412,412,412,412,0
20230718,153000,425266514,412,412,412,412,30600
20230718,152900,412659314,414,414,414,414,0
20230718,152800,412659314,414,414,414,414,0
20230718,152700,412659314,414,414,414,414,0
20230718,152600,412659314,414,414,414,414,0
20230718,152500,412659314,414,414,414,414,0
20230718,152400,412659314,414,414,414,414,0
20230718,152300,412659314,414,414,414,414,0
20230718,152200,412659314,414,414,414,414,0
20230718,152100,412659314,414,414,414,414,0
20230718,152000,412659314,414,414,414,414,0
20230718,151900,412659314,414,415,415,414,993
20230718,151800,412247357,415,415,415,415,188
20230718,151700,412169337,415,415,415,415,267
20230718,151600,412058532,413,414,415,413,10520
20230718,151500,407709263,416,415,416,415,10
20230718,151400,407705109,415,414,415,414,7959
20230718,151300,404408083,415,415,415,415,2000
20230718,151200,403578083,416,416,416,416,19
20230718,151100,403570179,414,414,414,414,0
20230718,151000,403570179,414,414,414,414,0
20230718,150900,403570179,414,414,414,414,0
20230718,150800,403570179,414,415,415,414,1156
20230718,150700,403090595,415,416,416,415,2472
20230718,150600,402064243,416,416,416,416,432
20230718,150500,401884531,415,416,416,415,2010
20230718,150400,401050371,415,415,415,415,0
20230718,150300,401050371,415,416,416,415,27
20230718,150200,401039156,416,416,416,416,0
20230718,150100,401039156,416,416,416,416,32
20230718,150000,401025844,416,416,416,416,10
20230718,145900,401021684,417,417,417,417,54
20230718,145800,400999166,417,415,417,415,14612
20230718,145700,394931450,414,414,414,414,5713
20230718,145600,392566268,414,414,414,414,0
20230718,145500,392566268,414,414,414,414,0
20230718,145400,392566268,414,414,414,414,5000
20230718,145300,390496268,414,415,415,414,20157
20230718,145200,382131513,416,416,416,415,1070
20230718,145100,381686693,416,416,416,416,118
20230718,145000,381637605,415,415,415,415,1000
20230718,144900,381222605,415,415,415,415,509
20230718,144800,381011370,417,417,417,417,1
20230718,144700,381010953,416,416,416,416,1004
20230718,144600,380593289,416,416,416,416,0
20230718,144500,380593289,416,416,416,416,100
20230718,144400,380551689,417,417,417,417,201
20230718,144300,380467872,416,416,416,416,0
20230718,144200,380467872,416,416,416,416,600
20230718,144100,380218272,416,416,416,416,0
20230718,144000,380218272,416,416,416,416,500
20230718,143900,380010272,416,416,416,416,1
20230718,143800,380009856,416,416,416,416,0
20230718,143700,380009856,416,416,416,416,1
20230718,143600,380009440,416,416,416,416,0
20230718,143500,380009440,416,416,416,416,1931
20230718,143400,379206144,416,416,416,416,0
20230718,143300,379206144,416,416,416,416,200
20230718,143200,379122944,416,416,416,416,0
20230718,143100,379122944,416,416,416,416,0
20230718,143000,379122944,416,416,416,416,112
20230718,142900,379076352,416,416,416,416,0
20230718,142800,379076352,416,416,416,416,140
20230718,142700,379018112,416,416,416,416,50
20230718,142600,378997312,416,416,416,416,0
20230718,142500,378997312,416,416,416,416,36
20230718,142400,378982336,416,416,416,416,2759
20230718,142300,377834592,416,416,416,416,0
20230718,142200,377834592,416,416,416,416,0
20230718,142100,377834592,416,416,416,416,0
20230718,142000,377834592,416,416,416,416,0
20230718,141900,377834592,416,416,416,416,0
20230718,141800,377834592,416,416,416,416,2872
20230718,141700,376639840,417,417,417,417,0
20230718,141600,376639840,417,417,417,417,1
20230718,141500,376639423,416,416,416,416,5300
20230718,141400,374434623,416,416,416,416,3100
20230718,141300,373145023,416,416,416,416,1000
20230718,141200,372729023,415,415,415,415,0
20230718,141100,372729023,415,416,416,415,1529
20230718,141000,372094239,416,416,416,416,8448
20230718,140900,368579871,416,416,416,416,0
20230718,140800,368579871,416,416,416,416,281
20230718,140700,368462975,416,416,416,416,0
20230718,140600,368462975,416,415,416,415,727
20230718,140500,368160546,415,415,415,415,1210
20230718,140400,367658396,416,415,416,415,55
20230718,140300,367635521,415,415,415,415,0
20230718,140200,367635521,415,415,415,415,0
20230718,140100,367635521,415,415,415,415,0
20230718,140000,367635521,415,415,415,415,0
20230718,135900,367635521,415,415,415,415,4371
20230718,135800,365821556,415,417,417,415,5323
20230718,135700,363612360,415,417,417,415,8382
20230718,135600,360133430,417,417,417,417,2
20230718,135500,360132596,415,416,416,415,62
20230718,135400,360106854,417,417,417,417,4
20230718,135300,360105186,417,417,417,417,27
20230718,135200,360093927,417,417,417,417,25
20230718,135100,360083502,417,417,417,417,4
20230718,135000,360081834,416,416,416,416,2114
20230718,134900,359202410,416,416,416,416,14
20230718,134800,359196586,415,415,415,415,0
20230718,134700,359196586,415,415,415,415,1000
20230718,134600,358781586,416,416,416,416,5
20230718,134500,358779506,416,416,416,416,4
20230718,134400,358777842,416,416,416,415,112
20230718,134300,358731350,415,416,416,415,5244
20230718,134200,356549856,416,416,416,416,210
20230718,134100,356462496,416,416,416,416,110
20230718,134000,356416736,416,416,416,416,0
20230718,133900,356416736,416,416,416,416,263
20230718,133800,356307328,416,418,418,416,1102
20230718,133700,355848892,418,418,418,418,0
20230718,133600,355848892,418,417,418,417,4
20230718,133500,355847222,418,418,418,418,0
20230718,133400,355847222,418,418,418,418,0
20230718,133300,355847222,418,418,418,418,0
20230718,133200,355847222,418,417,419,417,4771
20230718,133100,353853247,417,417,417,417,0
20230718,133000,353853247,417,417,417,417,0
20230718,132900,353853247,417,417,417,417,1
20230718,132800,353852830,416,416,416,416,0
20230718,132700,353852830,416,416,416,416,100
20230718,132600,353811230,416,416,416,416,0
20230718,132500,353811230,416,416,416,416,0
20230718,132400,353811230,416,416,416,416,6
20230718,132300,353808734,415,415,415,415,0
20230718,132200,353808734,415,415,415,415,5
20230718,132100,353806659,417,417,417,417,0
20230718,132000,353806659,417,417,417,417,20
20230718,131900,353798319,415,415,415,415,0
20230718,131800,353798319,415,416,416,415,4632
20230718,131700,351876035,416,417,417,416,13168
20230718,131600,346398136,418,418,418,418,0
20230718,131500,346398136,418,419,419,417,979
20230718,131400,345989651,419,417,419,417,504
20230718,131300,345779052,417,417,417,417,205
20230718,131200,345693567,417,417,417,417,80
20230718,131100,345660207,416,417,417,416,21353
20230718,131000,336777158,416,416,416,416,4507
20230718,130900,334902246,417,417,417,417,0
20230718,130800,334902246,417,417,417,417,118
20230718,130700,334853040,416,416,416,416,1694
20230718,130600,334148336,417,417,417,417,5
20230718,130500,334146251,417,417,418,417,3832
20230718,130400,332545307,417,417,417,417,1502
20230718,130300,331918973,416,417,417,416,308
20230718,130200,331790745,418,418,418,418,2
20230718,130100,331789909,416,416,416,416,288
20230718,130000,331670101,416,416,416,416,20
20230718,125900,331661781,416,416,416,416,1995
20230718,125800,330831861,416,416,416,416,0
20230718,125700,330831861,416,416,416,416,20
20230718,125600,330823541,419,419,419,419,3
20230718,125500,330822284,419,416,419,416,280
20230718,125400,330705801,416,416,416,416,3
20230718,125300,330704553,417,417,417,417,6548
20230718,125200,327974037,417,417,417,417,100
20230718,125100,327932337,417,417,417,417,0
20230718,125000,327932337,417,417,417,417,0
20230718,124900,327932337,417,417,417,417,743
20230718,124800,327622506,420,420,420,420,213
20230718,124700,327533046,420,418,420,417,19252
20230718,124600,319470565,415,416,416,415,6000
20230718,124500,316979570,416,416,416,416,905
20230718,124400,316603090,415,415,415,415,4090
20230718,124300,314905740,415,415,415,415,0
20230718,124200,314905740,415,415,415,415,0
20230718,124100,314905740,415,415,415,415,10
20230718,124000,314901590,416,416,416,416,0
20230718,123900,314901590,416,416,416,416,0
20230718,123800,314901590,416,416,416,416,6951
20230718,123700,312009974,416,416,416,416,30
20230718,123600,311997494,418,418,418,418,100
20230718,123500,311955694,418,416,418,416,1900
20230718,123400,311162994,417,417,417,417,910
20230718,123300,310783524,418,418,418,418,0
20230718,123200,310783524,418,418,418,418,202
20230718,123100,310699088,418,418,418,418,0
20230718,123000,310699088,418,418,418,418,0
20230718,122900,310699088,418,418,418,418,130
20230718,122800,310644748,418,417,418,417,551
20230718,122700,310414980,417,417,417,417,0
20230718,122600,310414980,417,417,417,417,1000
20230718,122500,309997980,418,418,418,418,0
20230718,122400,309997980,418,418,418,418,102
20230718,122300,309955344,418,418,418,418,500
20230718,122200,309746344,417,417,417,417,279
20230718,122100,309630001,417,417,417,417,0
20230718,122000,309630001,417,417,417,417,14
20230718,121900,309624163,417,417,417,417,1478
20230718,121800,309007837,418,418,418,418,0
20230718,121700,309007837,418,418,418,418,700
20230718,121600,308715237,418,417,418,417,78
20230718,121500,308682710,416,417,417,416,14
20230718,121400,308676876,417,417,417,417,11
20230718,121300,308672289,417,417,417,417,1
20230718,121200,308671872,417,417,417,417,1226
20230718,121100,308160630,416,416,416,416,0
20230718,121000,308160630,416,416,416,416,0
20230718,120900,308160630,416,416,416,416,0
20230718,120800,308160630,416,416,416,416,250
20230718,120700,308056630,417,417,417,417,600
20230718,120600,307806430,418,417,418,417,401
20230718,120500,307639112,417,417,417,417,0
20230718,120400,307639112,417,417,417,417,0
20230718,120300,307639112,417,417,417,417,4000
20230718,120200,305971112,418,418,418,418,2
20230718,120100,305970276,417,417,417,417,110
20230718,120000,305924406,418,418,418,417,1837
20230718,115900,305156550,418,418,418,418,0
20230718,115800,305156550,418,418,418,418,321
20230718,115700,305022372,418,418,418,418,10640
20230718,115600,300574852,420,420,420,420,0
20230718,115500,300574852,420,420,420,420,0
20230718,115400,300574852,420,420,420,420,0
20230718,115300,300574852,420,418,420,418,3442
20230718,115200,299136092,418,418,418,418,2
20230718,115100,299135256,416,416,416,416,0
20230718,115000,299135256,416,417,417,416,336
20230718,114900,298995146,416,417,417,416,1079
20230718,114800,298545365,417,417,417,417,1367
20230718,114700,297975326,417,417,417,417,40
20230718,114600,297958646,418,418,418,418,1992
20230718,114500,297125990,418,418,418,418,218
20230718,114400,297034866,418,418,418,418,50
20230718,114300,297013966,418,418,418,418,0
20230718,114200,297013966,418,418,418,418,2452
20230718,114100,295989030,417,417,417,417,600
20230718,114000,295738830,418,418,418,418,12
20230718,113900,295733814,417,418,418,417,1432
20230718,113800,295136558,417,417,417,417,0
20230718,113700,295136558,417,418,418,417,7261
20230718,113600,292108710,417,419,419,417,1068
20230718,113500,291661796,420,417,420,417,88
20230718,113400,291625091,417,417,417,417,5
20230718,113300,291623006,420,420,420,420,1
20230718,113200,291622586,417,417,417,417,0
20230718,113100,291622586,417,417,417,417,0
20230718,113000,291622586,417,417,417,417,0
20230718,112900,291622586,417,417,417,417,544
20230718,112800,291395738,416,416,416,416,0
20230718,112700,291395738,416,416,416,416,1140
20230718,112600,290921498,416,420,420,416,1204
20230718,112500,290418870,420,418,420,418,251
20230718,112400,290313932,420,419,420,418,3951
20230718,112300,288658705,419,417,419,417,164
20230718,112200,288590315,417,418,418,417,4987
20230718,112100,286510432,418,418,418,418,2006
20230718,112000,285671924,418,416,421,416,1041
20230718,111900,285235566,417,416,417,416,162
20230718,111800,285168014,416,416,416,416,1531
20230718,111700,284531118,416,415,416,415,6
20230718,111600,284528627,415,415,415,415,620
20230718,111500,284271327,415,416,416,415,12
20230718,111400,284266344,416,416,416,416,8001
20230718,111300,280937928,416,416,416,413,5803
20230718,111200,278526731,416,416,416,415,505
20230718,111100,278316652,416,414,416,411,36549
20230718,111000,263230366,414,413,414,411,40906
20230718,110900,246391893,411,414,414,411,38000
20230718,110800,230738746,413,416,417,413,11321
20230718,110700,226044252,416,414,416,411,82564
20230718,110600,191963123,414,415,418,414,52668
20230718,110500,170117753,415,417,417,415,24830
20230718,110400,159800808,417,419,419,416,30435
20230718,110300,147107887,419,420,420,419,20510
20230718,110200,138512306,421,421,421,421,120
20230718,110100,138461786,421,421,421,421,127
20230718,110000,138408319,421,421,421,421,0
20230718,105900,138408319,421,421,421,421,0
20230718,105800,138408319,421,421,421,421,0
20230718,105700,138408319,421,421,421,421,237
20230718,105600,138308542,422,422,422,422,0
20230718,105500,138308542,422,422,422,422,0
20230718,105400,138308542,422,422,422,422,37
20230718,105300,138292928,423,423,423,423,10
20230718,105200,138288698,420,420,420,420,0
20230718,105100,138288698,420,420,420,420,2000
20230718,105000,137448698,420,420,420,420,4636
20230718,104900,135501578,420,421,424,420,12351
20230718,104800,130305186,421,424,424,420,4922
20230718,104700,128236833,424,424,424,424,0
20230718,104600,128236833,424,423,425,420,41722
20230718,104500,110668629,423,423,423,423,2
20230718,104400,110667783,425,425,425,425,0
20230718,104300,110667783,425,425,425,423,707
20230718,104200,110368518,423,424,424,423,3927
20230718,104100,108707392,424,424,424,424,584
20230718,104000,108459776,425,425,425,425,161
20230718,103900,108391351,425,425,426,425,1352
20230718,103800,107816251,426,426,426,426,177
20230718,103700,107740849,425,425,426,425,1772
20230718,103600,106987659,424,424,424,424,2186
20230718,103500,106060795,424,424,424,424,0
20230718,103400,106060795,424,424,424,424,1
20230718,103300,106060371,423,423,423,423,1000
20230718,103200,105637371,424,424,424,424,5
20230718,103100,105635251,424,424,424,424,1
20230718,103000,105634827,423,423,423,423,0
20230718,102900,105634827,423,423,424,423,962
20230718,102800,105227878,424,424,424,424,300
20230718,102700,105100678,424,424,424,424,0
20230718,102600,105100678,424,424,424,424,406
20230718,102500,104928534,424,424,424,424,3
20230718,102400,104927262,424,423,424,423,3
20230718,102300,104925992,424,423,424,422,958
20230718,102200,104521002,423,423,423,423,50
20230718,102100,104499852,423,422,423,421,10070
20230718,102000,100260241,424,423,424,421,10301
20230718,101900,95916050,423,423,423,423,0
20230718,101800,95916050,423,423,423,423,499
20230718,101700,95704973,423,423,423,423,1196
20230718,101600,95199065,423,424,424,423,1570
20230718,101500,94534885,424,424,424,424,10
20230718,101400,94530645,424,424,424,424,1001
20230718,101300,94106221,424,424,424,424,1
20230718,101200,94105797,423,423,423,423,248
20230718,101100,94000893,424,424,424,424,3
20230718,101000,93999621,423,424,424,423,38
20230718,100900,93983513,423,423,423,423,1
20230718,100800,93983090,424,424,424,424,51
20230718,100700,93961466,424,424,424,424,861
20230718,100600,93596402,424,424,424,424,0
20230718,100500,93596402,424,423,424,421,18000
20230718,100400,86003293,422,422,422,422,20
20230718,100300,85994853,422,425,425,422,30040
20230718,100200,73293959,425,425,425,425,1781
20230718,100100,72537034,425,425,425,425,240
20230718,100000,72435034,425,425,425,425,10
20230718,095900,72430784,425,425,425,425,0
20230718,095800,72430784,425,425,425,425,712
20230718,095700,72128184,425,425,425,425,1000
20230718,095600,71703184,425,425,425,425,1332
20230718,095500,71137084,425,425,425,425,0
20230718,095400,71137084,425,425,425,425,643
20230718,095300,70863809,425,425,425,425,1014
20230718,095200,70432859,425,424,425,424,943
20230718,095100,70032086,424,426,426,424,13263
20230718,095000,64398496,428,428,428,428,0
20230718,094900,64398496,428,426,428,425,1003
20230718,094800,63972169,425,425,425,425,0
20230718,094700,63972169,425,426,426,425,504
20230718,094600,63757466,426,429,429,426,14622
20230718,094500,57518943,428,429,429,428,629
20230718,094400,57249729,430,430,430,430,100
20230718,094300,57206729,429,429,429,429,200
20230718,094200,57120929,430,430,430,430,215
20230718,094100,57028479,430,430,430,430,100
20230718,094000,56985479,430,428,430,428,3597
20230718,093900,55445961,430,429,430,428,399
20230718,093800,55275183,429,430,430,429,784
20230718,093700,54938697,430,429,430,428,410
20230718,093600,54763189,429,429,429,429,0
20230718,093500,54763189,429,429,429,428,4983
20230718,093400,52629117,428,428,428,428,2
20230718,093300,52628261,428,430,430,428,4491
20230718,093200,50705241,430,430,430,430,24
20230718,093100,50694921,430,430,430,430,6
20230718,093000,50692341,428,429,429,428,4733
20230718,092900,48666547,429,430,430,429,602
20230718,092800,48408188,428,430,430,428,657
20230718,092700,48126359,430,428,430,428,4
20230718,092600,48124645,428,433,433,428,21346
20230718,092500,38970631,435,433,435,433,18310
20230718,092400,31024759,433,432,433,430,806
20230718,092300,30677050,434,432,434,432,5659
20230718,092200,28230360,432,433,434,432,4560
20230718,092100,26259317,434,434,434,434,0
20230718,092000,26259317,434,433,434,432,2450
20230718,091900,25196689,432,432,433,432,466
20230718,091800,24995176,433,433,433,432,1582
20230718,091700,24310751,432,433,433,432,752
20230718,091600,23985482,434,434,434,434,0
20230718,091500,23985482,434,433,434,430,2128
20230718,091400,23069169,434,436,436,434,139
20230718,091300,23008837,435,432,435,432,5068
20230718,091200,20819455,432,432,432,432,1
20230718,091100,20819023,431,429,431,429,1647
20230718,091000,20111212,430,430,430,430,640
20230718,090900,19836012,430,432,432,430,4486
20230718,090800,17900687,432,432,432,432,4
20230718,090700,17898959,432,431,432,431,7110
20230718,090600,14832549,431,431,431,430,1188
20230718,090500,14320767,430,430,431,430,1169
20230718,090400,13818078,430,431,432,430,11781
20230718,090300,8749245,431,430,432,430,5198
20230718,090200,6512900,431,432,432,431,2147
20230718,090100,5587040,433,435,436,433,10164
20230718,090000,1183971,436,434,436,434,2728