stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,192000,921429086,743,743,743,743,7978
20230718,191900,921429086,743,743,743,743,0
20230718,191800,921429086,743,743,743,743,0
20230718,191700,921429086,743,743,743,743,0
20230718,191600,921429086,743,743,743,743,0
20230718,191500,921429086,743,743,743,743,0
20230718,191400,921429086,743,743,743,743,0
20230718,191300,921429086,743,743,743,743,0
20230718,191200,921429086,743,743,743,743,0
20230718,191100,921429086,743,743,743,743,0
20230718,191000,921429086,743,743,743,743,0
20230718,190900,921429086,743,743,743,743,0
20230718,190800,921429086,743,743,743,743,0
20230718,190700,921429086,743,743,743,743,0
20230718,190600,921429086,743,743,743,743,0
20230718,190500,921429086,743,743,743,743,0
20230718,190400,921429086,743,743,743,743,0
20230718,190300,921429086,743,743,743,743,0
20230718,190200,921429086,743,743,743,743,0
20230718,190100,921429086,743,743,743,743,0
20230718,190000,921429086,743,743,743,743,0
20230718,185900,921429086,743,743,743,743,0
20230718,185800,921429086,743,743,743,743,0
20230718,185700,921429086,743,743,743,743,0
20230718,185600,921429086,743,743,743,743,0
20230718,185500,921429086,743,743,743,743,0
20230718,185400,921429086,743,743,743,743,0
20230718,185300,921429086,743,743,743,743,0
20230718,185200,921429086,743,743,743,743,0
20230718,185100,921429086,743,743,743,743,0
20230718,185000,921429086,743,743,743,743,7978
20230718,184900,921429086,743,743,743,743,0
20230718,184800,921429086,743,743,743,743,0
20230718,184700,921429086,743,743,743,743,0
20230718,184600,921429086,743,743,743,743,0
20230718,184500,921429086,743,743,743,743,0
20230718,184400,921429086,743,743,743,743,0
20230718,184300,921429086,743,743,743,743,0
20230718,184200,921429086,743,743,743,743,0
20230718,184100,921429086,743,743,743,743,0
20230718,184000,921429086,743,743,743,743,0
20230718,183900,921429086,743,743,743,743,0
20230718,183800,921429086,743,743,743,743,0
20230718,183700,921429086,743,743,743,743,0
20230718,183600,921429086,743,743,743,743,0
20230718,183500,921429086,743,743,743,743,0
20230718,183400,921429086,743,743,743,743,0
20230718,183300,921429086,743,743,743,743,0
20230718,183200,921429086,743,743,743,743,0
20230718,183100,921429086,743,743,743,743,0
20230718,183000,921429086,743,743,743,743,0
20230718,182900,921429086,743,743,743,743,0
20230718,182800,921429086,743,743,743,743,0
20230718,182700,921429086,743,743,743,743,0
20230718,182600,921429086,743,743,743,743,0
20230718,182500,921429086,743,743,743,743,0
20230718,182400,921429086,743,743,743,743,0
20230718,182300,921429086,743,743,743,743,0
20230718,182200,921429086,743,743,743,743,0
20230718,182100,921429086,743,743,743,743,0
20230718,182000,921429086,743,743,743,743,7978
20230718,181900,921429086,743,743,743,743,0
20230718,181800,921429086,743,743,743,743,0
20230718,181700,921429086,743,743,743,743,0
20230718,181600,921429086,743,743,743,743,0
20230718,181500,921429086,743,743,743,743,0
20230718,181400,921429086,743,743,743,743,0
20230718,181300,921429086,743,743,743,743,0
20230718,181200,921429086,743,743,743,743,0
20230718,181100,921429086,743,743,743,743,0
20230718,181000,921429086,743,743,743,743,0
20230718,180900,921429086,743,743,743,743,0
20230718,180800,921429086,743,743,743,743,0
20230718,180700,921429086,743,743,743,743,0
20230718,180600,921429086,743,743,743,743,0
20230718,180500,921429086,743,743,743,743,0
20230718,180400,921429086,743,743,743,743,0
20230718,180300,921429086,743,743,743,743,0
20230718,180200,921429086,743,743,743,743,0
20230718,180100,921429086,743,743,743,743,0
20230718,180000,921429086,743,743,743,743,0
20230718,175900,921429086,743,743,743,743,0
20230718,175800,921429086,743,743,743,743,0
20230718,175700,921429086,743,743,743,743,0
20230718,175600,921429086,743,743,743,743,0
20230718,175500,921429086,743,743,743,743,0
20230718,175400,921429086,743,743,743,743,0
20230718,175300,921429086,743,743,743,743,0
20230718,175200,921429086,743,743,743,743,0
20230718,175100,921429086,743,743,743,743,0
20230718,175000,921429086,743,743,743,743,7978
20230718,174900,921429086,743,743,743,743,0
20230718,174800,921429086,743,743,743,743,0
20230718,174700,921429086,743,743,743,743,0
20230718,174600,921429086,743,743,743,743,0
20230718,174500,921429086,743,743,743,743,0
20230718,174400,921429086,743,743,743,743,0
20230718,174300,921429086,743,743,743,743,0
20230718,174200,921429086,743,743,743,743,0
20230718,174100,921429086,743,743,743,743,0
20230718,174000,921429086,743,743,743,743,0
20230718,173900,921429086,743,743,743,743,0
20230718,173800,921429086,743,743,743,743,0
20230718,173700,921429086,743,743,743,743,0
20230718,173600,921429086,743,743,743,743,0
20230718,173500,921429086,743,743,743,743,0
20230718,173400,921429086,743,743,743,743,0
20230718,173300,921429086,743,743,743,743,0
20230718,173200,921429086,743,743,743,743,0
20230718,173100,921429086,743,743,743,743,0
20230718,173000,921429086,743,743,743,743,0
20230718,172900,921429086,743,743,743,743,0
20230718,172800,921429086,743,743,743,743,0
20230718,172700,921429086,743,743,743,743,0
20230718,172600,921429086,743,743,743,743,0
20230718,172500,921429086,743,743,743,743,0
20230718,172400,921429086,743,743,743,743,0
20230718,172300,921429086,743,743,743,743,0
20230718,172200,921429086,743,743,743,743,0
20230718,172100,921429086,743,743,743,743,0
20230718,172000,921429086,743,743,743,743,7978
20230718,171900,921429086,743,743,743,743,0
20230718,171800,921429086,743,743,743,743,0
20230718,171700,921429086,743,743,743,743,0
20230718,171600,921429086,743,743,743,743,0
20230718,171500,921429086,743,743,743,743,0
20230718,171400,921429086,743,743,743,743,0
20230718,171300,921429086,743,743,743,743,0
20230718,171200,921429086,743,743,743,743,0
20230718,171100,921429086,743,743,743,743,0
20230718,171000,921429086,743,743,743,743,0
20230718,170900,921429086,743,743,743,743,0
20230718,170800,921429086,743,743,743,743,0
20230718,170700,921429086,743,743,743,743,0
20230718,170600,921429086,743,743,743,743,0
20230718,170500,921429086,743,743,743,743,0
20230718,170400,921429086,743,743,743,743,0
20230718,170300,921429086,743,743,743,743,0
20230718,170200,921429086,743,743,743,743,0
20230718,170100,921429086,743,743,743,743,0
20230718,170000,921429086,743,743,743,743,0
20230718,165900,921429086,743,743,743,743,0
20230718,165800,921429086,743,743,743,743,0
20230718,165700,921429086,743,743,743,743,0
20230718,165600,921429086,743,743,743,743,0
20230718,165500,921429086,743,743,743,743,0
20230718,165400,921429086,743,743,743,743,0
20230718,165300,921429086,743,743,743,743,0
20230718,165200,921429086,743,743,743,743,0
20230718,165100,921429086,743,743,743,743,0
20230718,165000,921429086,743,743,743,743,7978
20230718,164900,921429086,743,743,743,743,0
20230718,164800,921429086,743,743,743,743,0
20230718,164700,921429086,743,743,743,743,0
20230718,164600,921429086,743,743,743,743,0
20230718,164500,921429086,743,743,743,743,0
20230718,164400,921429086,743,743,743,743,0
20230718,164300,921429086,743,743,743,743,0
20230718,164200,921429086,743,743,743,743,0
20230718,164100,921429086,743,743,743,743,0
20230718,164000,921429086,743,743,743,743,0
20230718,163900,921429086,743,743,743,743,0
20230718,163800,921429086,743,743,743,743,0
20230718,163700,921429086,743,743,743,743,0
20230718,163600,921429086,743,743,743,743,0
20230718,163500,921429086,743,743,743,743,0
20230718,163400,921429086,743,743,743,743,0
20230718,163300,921429086,743,743,743,743,0
20230718,163200,921429086,743,743,743,743,0
20230718,163100,921429086,743,743,743,743,0
20230718,163000,921429086,743,743,743,743,0
20230718,162900,921429086,743,743,743,743,0
20230718,162800,921429086,743,743,743,743,0
20230718,162700,921429086,743,743,743,743,0
20230718,162600,921429086,743,743,743,743,0
20230718,162500,921429086,743,743,743,743,0
20230718,162400,921429086,743,743,743,743,0
20230718,162300,921429086,743,743,743,743,0
20230718,162200,921429086,743,743,743,743,0
20230718,162100,921429086,743,743,743,743,0
20230718,162000,921429086,743,743,743,743,7978
20230718,161900,921429086,743,743,743,743,0
20230718,161800,921429086,743,743,743,743,0
20230718,161700,921429086,743,743,743,743,0
20230718,161600,921429086,743,743,743,743,0
20230718,161500,921429086,743,743,743,743,0
20230718,161400,921429086,743,743,743,743,0
20230718,161300,921429086,743,743,743,743,0
20230718,161200,921429086,743,743,743,743,0
20230718,161100,921429086,743,743,743,743,0
20230718,161000,921429086,743,743,743,743,0
20230718,160900,921429086,743,743,743,743,0
20230718,160800,921429086,743,743,743,743,0
20230718,160700,921429086,743,743,743,743,0
20230718,160600,921429086,743,743,743,743,0
20230718,160500,921429086,743,743,743,743,0
20230718,160400,921429086,743,743,743,743,0
20230718,160300,921429086,743,743,743,743,0
20230718,160200,921429086,743,743,743,743,0
20230718,160100,921429086,743,743,743,743,0
20230718,160000,921429086,743,743,743,743,0
20230718,155900,921429086,743,743,743,743,0
20230718,155800,921429086,743,743,743,743,0
20230718,155700,921429086,743,743,743,743,0
20230718,155600,921429086,743,743,743,743,0
20230718,155500,921429086,743,743,743,743,0
20230718,155400,921429086,743,743,743,743,0
20230718,155300,921429086,743,743,743,743,0
20230718,155200,921429086,743,743,743,743,0
20230718,155100,921429086,743,743,743,743,0
20230718,155000,921429086,743,743,743,743,7978
20230718,154900,921429086,743,743,743,743,0
20230718,154800,921429086,743,743,743,743,0
20230718,154700,921429086,743,743,743,743,0
20230718,154600,921429086,743,743,743,743,0
20230718,154500,921429086,743,743,743,743,0
20230718,154400,921429086,743,743,743,743,0
20230718,154300,921429086,743,743,743,743,0
20230718,154200,921429086,743,743,743,743,0
20230718,154100,921429086,743,743,743,743,0
20230718,154000,921429086,743,743,743,743,0
20230718,153900,921429086,743,743,743,743,0
20230718,153800,921429086,743,743,743,743,0
20230718,153700,921429086,743,743,743,743,0
20230718,153600,921429086,743,743,743,743,0
20230718,153500,921429086,743,743,743,743,0
20230718,153400,921429086,743,743,743,743,0
20230718,153300,921429086,743,743,743,743,0
20230718,153200,921429086,743,743,743,743,0
20230718,153100,921429086,743,743,743,743,0
20230718,153000,921429086,743,743,743,743,7978
20230718,152900,915501432,747,747,747,747,0
20230718,152800,915501432,747,747,747,747,0
20230718,152700,915501432,747,747,747,747,0
20230718,152600,915501432,747,747,747,747,0
20230718,152500,915501432,747,747,747,747,0
20230718,152400,915501432,747,747,747,747,0
20230718,152300,915501432,747,747,747,747,0
20230718,152200,915501432,747,747,747,747,0
20230718,152100,915501432,747,747,747,747,0
20230718,152000,915501432,747,747,747,747,0
20230718,151900,915501432,747,747,750,745,393
20230718,151800,915207092,749,749,749,749,219
20230718,151700,915043061,749,750,751,748,159
20230718,151600,914923846,750,750,750,748,105
20230718,151500,914845118,752,752,752,752,0
20230718,151400,914845118,752,745,752,745,2127
20230718,151300,913260489,745,750,753,744,53156
20230718,151200,873636848,753,750,753,750,1510
20230718,151100,872504318,753,753,753,749,19
20230718,151000,872490035,753,753,753,753,2
20230718,150900,872488529,749,751,751,749,4000
20230718,150800,869492451,751,751,754,751,3006
20230718,150700,867234930,754,752,754,752,2134
20230718,150600,865628829,752,750,752,750,2447
20230718,150500,863789186,750,750,750,750,40
20230718,150400,863759186,751,751,751,751,301
20230718,150300,863533135,749,749,749,748,17
20230718,150200,863520403,748,749,751,748,4781
20230718,150100,859942944,750,751,751,750,736
20230718,150000,859390444,751,751,751,751,1504
20230718,145900,858260940,748,750,750,748,5198
20230718,145800,854371632,750,750,750,750,1
20230718,145700,854370882,752,752,752,752,0
20230718,145600,854370882,752,752,752,752,0
20230718,145500,854370882,752,752,752,752,438
20230718,145400,854041506,752,752,752,752,30
20230718,145300,854018946,752,751,752,747,9578
20230718,145200,846848764,752,752,752,752,1
20230718,145100,846848012,752,752,752,752,500
20230718,145000,846472012,752,752,752,752,2
20230718,144900,846470508,751,750,751,750,4208
20230718,144800,843314472,750,750,750,749,208
20230718,144700,843158572,750,750,750,750,44
20230718,144600,843125572,750,750,750,750,1
20230718,144500,843124822,750,750,750,750,4375
20230718,144400,839843572,750,750,750,750,1262
20230718,144300,838897072,750,750,750,750,308
20230718,144200,838666072,750,749,750,749,3675
20230718,144100,835913182,750,750,750,749,8812
20230718,144000,829310729,750,750,750,749,1306
20230718,143900,828331929,750,750,752,750,14528
20230718,143800,817434873,750,750,750,750,0
20230718,143700,817434873,750,750,750,750,0
20230718,143600,817434873,750,753,753,750,13000
20230718,143500,807678150,753,753,753,753,5
20230718,143400,807674385,753,753,753,753,1
20230718,143300,807673632,752,751,752,751,944
20230718,143200,806963745,752,752,752,752,0
20230718,143100,806963745,752,752,752,752,1
20230718,143000,806962993,752,752,752,752,1000
20230718,142900,806210993,752,752,752,752,0
20230718,142800,806210993,752,752,752,752,256
20230718,142700,806018481,753,753,753,753,0
20230718,142600,806018481,753,753,753,753,10
20230718,142500,806010951,753,753,753,753,2
20230718,142400,806009445,753,754,754,753,429
20230718,142300,805686398,753,752,753,752,178
20230718,142200,805552442,752,752,752,752,1217
20230718,142100,804637258,751,751,751,751,0
20230718,142000,804637258,751,751,751,751,237
20230718,141900,804459271,751,750,751,750,3955
20230718,141800,801491012,748,748,748,748,368
20230718,141700,801215748,748,748,748,748,0
20230718,141600,801215748,748,748,748,748,0
20230718,141500,801215748,748,748,748,748,0
20230718,141400,801215748,748,748,748,748,0
20230718,141300,801215748,748,748,748,748,1500
20230718,141200,800093748,748,748,748,748,0
20230718,141100,800093748,748,750,750,748,690
20230718,141000,799576756,749,749,749,749,73
20230718,140900,799522079,750,749,750,747,817
20230718,140800,798911530,750,750,750,750,430
20230718,140700,798589030,750,749,750,749,939
20230718,140600,797885280,749,750,750,749,42
20230718,140500,797853792,750,751,751,749,997
20230718,140400,797106997,749,749,749,748,5501
20230718,140300,792991951,749,752,752,749,785
20230718,140200,792403685,752,751,752,751,299
20230718,140100,792179037,749,750,750,749,7060
20230718,140000,786891094,752,752,752,752,2
20230718,135900,786889590,750,750,750,750,2115
20230718,135800,785303340,752,752,752,752,2
20230718,135700,785301836,752,752,752,752,0
20230718,135600,785301836,752,752,752,752,0
20230718,135500,785301836,752,750,752,750,206
20230718,135400,785147334,751,754,754,751,18
20230718,135300,785133810,752,752,752,752,264
20230718,135200,784935282,752,754,754,752,17
20230718,135100,784922496,754,751,755,751,888
20230718,135000,784253581,750,750,750,750,0
20230718,134900,784253581,750,751,751,750,10000
20230718,134800,776753576,752,752,752,752,10
20230718,134700,776746056,752,752,752,752,0
20230718,134600,776746056,752,752,752,752,0
20230718,134500,776746056,752,752,752,752,1
20230718,134400,776745304,752,752,752,752,0
20230718,134300,776745304,752,752,752,752,3
20230718,134200,776743048,751,751,751,751,0
20230718,134100,776743048,751,751,751,751,45
20230718,134000,776709253,750,752,752,750,960
20230718,133900,775988182,752,754,754,752,345
20230718,133800,775728732,752,752,752,752,40
20230718,133700,775698652,750,753,753,750,15000
20230718,133600,764446043,755,755,756,750,6546
20230718,133500,759527434,750,756,756,750,28133
20230718,133400,738418561,755,756,756,755,2400
20230718,133300,736604261,756,755,756,755,1714
20230718,133200,735309965,755,755,755,755,12
20230718,133100,735300905,755,755,755,755,3152
20230718,133000,732921145,755,751,755,751,7
20230718,132900,732915884,755,754,755,750,17660
20230718,132800,719652073,756,755,756,755,877
20230718,132700,718989937,755,755,755,755,24
20230718,132600,718971817,756,756,756,756,0
20230718,132500,718971817,756,755,756,755,3248
20230718,132400,716519576,755,753,755,753,6505
20230718,132300,711614565,753,752,753,752,201
20230718,132200,711463412,752,751,754,751,1265
20230718,132100,710512943,750,750,750,750,464
20230718,132000,710164943,749,749,749,749,0
20230718,131900,710164943,749,749,749,749,0
20230718,131800,710164943,749,749,749,749,0
20230718,131700,710164943,749,749,749,749,0
20230718,131600,710164943,749,750,750,749,1479
20230718,131500,709056982,751,751,751,751,462
20230718,131400,708710020,750,750,750,750,0
20230718,131300,708710020,750,750,751,750,8744
20230718,131200,702151877,751,751,751,750,3883
20230718,131100,699238824,752,752,752,752,0
20230718,131000,699238824,752,752,752,752,0
20230718,130900,699238824,752,753,753,752,2403
20230718,130800,697431567,754,753,754,753,2266
20230718,130700,695725268,752,752,752,752,666
20230718,130600,695224436,753,753,753,753,36
20230718,130500,695197328,754,754,754,754,10
20230718,130400,695189788,752,752,752,752,0
20230718,130300,695189788,752,752,752,752,0
20230718,130200,695189788,752,753,753,752,168
20230718,130100,695063290,753,753,753,753,105
20230718,130000,694984225,753,754,754,753,8272
20230718,125900,688750137,755,755,755,755,0
20230718,125800,688750137,755,753,755,752,2528
20230718,125700,686846050,753,751,753,751,12
20230718,125600,686837016,752,751,752,750,4898
20230718,125500,683162792,751,751,751,751,1500
20230718,125400,682036292,751,751,751,751,904
20230718,125300,681357388,752,750,752,750,5422
20230718,125200,677289248,749,749,749,749,0
20230718,125100,677289248,749,749,749,749,0
20230718,125000,677289248,749,749,749,749,83
20230718,124900,677227081,750,750,750,750,4
20230718,124800,677224081,750,750,750,750,0
20230718,124700,677224081,750,752,752,750,10647
20230718,124600,669238828,752,752,752,752,634
20230718,124500,668762060,752,748,752,748,45463
20230718,124400,634712436,747,747,747,746,3187
20230718,124300,632332934,746,746,746,746,500
20230718,124200,631959934,746,748,748,746,372
20230718,124100,631682402,748,748,748,748,102
20230718,124000,631606106,748,749,749,745,5786
20230718,123900,627283108,749,749,749,749,952
20230718,123800,626570060,750,750,750,750,1038
20230718,123700,625791560,751,753,753,751,107
20230718,123600,625711198,752,751,754,751,1002
20230718,123500,624958687,751,753,753,751,532
20230718,123400,624559152,751,753,753,751,33
20230718,123300,624534362,750,750,750,750,0
20230718,123200,624534362,750,750,750,750,1
20230718,123100,624533612,750,753,753,750,14999
20230718,123000,613283926,754,754,754,753,108
20230718,122900,613202500,753,753,753,753,16
20230718,122800,613190452,755,755,755,755,0
20230718,122700,613190452,755,754,755,751,2124
20230718,122600,611589886,752,754,754,752,376
20230718,122500,611306384,754,754,754,754,1
20230718,122400,611305630,750,751,751,750,6000
20230718,122300,606802136,750,750,750,750,0
20230718,122200,606802136,750,753,754,750,282
20230718,122100,606590096,750,751,751,750,147
20230718,122000,606479835,751,750,751,750,3739
20230718,121900,603672868,751,751,751,751,116
20230718,121800,603585752,751,751,751,751,135
20230718,121700,603484367,750,750,750,750,0
20230718,121600,603484367,750,753,753,750,13167
20230718,121500,593605859,753,753,753,753,0
20230718,121400,593605859,753,753,753,753,0
20230718,121300,593605859,753,753,753,753,0
20230718,121200,593605859,753,753,753,753,1
20230718,121100,593605106,754,754,754,754,0
20230718,121000,593605106,754,754,754,754,0
20230718,120900,593605106,754,755,755,754,51
20230718,120800,593566651,754,755,755,754,257
20230718,120700,593372773,756,754,756,754,1558
20230718,120600,592198039,755,755,755,755,1557
20230718,120500,591022504,756,755,756,755,2000
20230718,120400,589511616,754,754,754,754,7
20230718,120300,589506338,754,755,755,754,51
20230718,120200,589467883,754,754,754,754,1548
20230718,120100,588300691,754,754,754,754,10
20230718,120000,588293151,754,754,754,754,32
20230718,115900,588269023,754,754,754,754,1
20230718,115800,588268269,753,753,753,753,1
20230718,115700,588267516,754,754,754,754,1
20230718,115600,588266762,753,753,753,753,23
20230718,115500,588249443,751,751,751,751,0
20230718,115400,588249443,751,751,751,751,0
20230718,115300,588249443,751,751,751,751,3563
20230718,115200,585573630,751,754,754,751,101
20230718,115100,585497479,754,754,754,753,82
20230718,115000,585435731,753,753,754,753,162
20230718,114900,585313744,754,755,755,754,12807
20230718,114800,575657239,755,755,755,755,1328
20230718,114700,574654599,756,756,756,756,0
20230718,114600,574654599,756,756,756,756,0
20230718,114500,574654599,756,755,756,755,302
20230718,114400,574426488,755,754,755,754,485
20230718,114300,574060796,754,753,754,752,1002
20230718,114200,573306296,752,753,753,752,2
20230718,114100,573304791,750,751,751,750,118
20230718,114000,573216220,751,750,751,750,32
20230718,113900,573192189,752,752,752,747,424
20230718,113800,572874108,752,752,753,752,19
20230718,113700,572859819,752,752,752,752,0
20230718,113600,572859819,752,752,752,752,0
20230718,113500,572859819,752,752,752,752,0
20230718,113400,572859819,752,752,752,752,0
20230718,113300,572859819,752,750,752,750,173
20230718,113200,572730064,750,750,750,750,100
20230718,113100,572655064,750,749,750,749,186
20230718,113000,572515740,749,749,749,749,105
20230718,112900,572437095,749,750,750,749,206
20230718,112800,572282601,750,750,750,750,0
20230718,112700,572282601,750,750,750,750,0
20230718,112600,572282601,750,750,750,750,1
20230718,112500,572281851,749,750,750,749,52
20230718,112400,572242901,747,747,747,747,15
20230718,112300,572231696,747,748,748,747,4840
20230718,112200,568612806,748,748,748,748,620
20230718,112100,568149046,748,750,750,746,1102
20230718,112000,567326709,746,748,748,746,1100
20230718,111900,566505934,747,750,750,747,170
20230718,111800,566378876,752,749,752,748,81
20230718,111700,566318283,748,749,749,748,60
20230718,111600,566273362,754,751,754,746,5001
20230718,111500,562533812,755,753,755,750,316
20230718,111400,562296520,756,755,756,755,2
20230718,111300,562295009,754,754,754,754,2000
20230718,111200,560787009,754,754,754,754,100
20230718,111100,560711609,752,754,754,752,940
20230718,111000,560004329,752,753,753,752,3026
20230718,110900,557725765,753,753,753,753,0
20230718,110800,557725765,753,753,753,753,185
20230718,110700,557586460,754,754,754,754,0
20230718,110600,557586460,754,754,754,754,73
20230718,110500,557531418,756,756,756,756,0
20230718,110400,557531418,756,757,757,756,3315
20230718,110300,555023965,759,759,759,759,0
20230718,110200,555023965,759,759,759,759,32
20230718,110100,554999677,759,758,759,757,912
20230718,110000,554307682,758,761,761,758,3056
20230718,105900,551988272,761,761,761,761,308
20230718,105800,551753884,761,759,761,759,3
20230718,105700,551751603,760,760,761,759,906
20230718,105600,551063523,761,759,761,759,1853
20230718,105500,549655619,758,758,758,758,94
20230718,105400,549584367,758,758,759,757,2976
20230718,105300,547331295,758,757,758,757,1275
20230718,105200,546366005,757,758,758,757,1007
20230718,105100,545603229,758,754,758,754,1560
20230718,105000,544424746,754,754,754,754,150
20230718,104900,544311646,754,754,754,754,0
20230718,104800,544311646,754,754,754,754,0
20230718,104700,544311646,754,754,754,754,1
20230718,104600,544310892,754,755,755,754,10
20230718,104500,544303349,754,754,754,754,0
20230718,104400,544303349,754,755,755,754,1502
20230718,104300,543170825,754,757,757,754,1810
20230718,104200,541806055,757,757,757,757,371
20230718,104100,541525208,757,762,762,757,253
20230718,104000,541333681,759,758,760,756,1576
20230718,103900,540138239,758,755,758,755,2385
20230718,103800,538336582,755,755,755,755,0
20230718,103700,538336582,755,755,755,754,1028
20230718,103600,537560443,755,757,757,755,1962
20230718,103500,536078265,758,758,758,758,50
20230718,103400,536040365,759,759,761,759,587
20230718,103300,535594830,763,763,763,763,1
20230718,103200,535594067,764,764,764,764,92
20230718,103100,535523779,765,763,765,763,2677
20230718,103000,533478759,763,762,763,762,106
20230718,102900,533397896,761,760,761,757,4081
20230718,102800,530308501,760,757,760,757,2685
20230718,102700,528267925,760,760,760,757,111
20230718,102600,528183768,760,757,760,756,10561
20230718,102500,520188789,757,755,757,755,1223
20230718,102400,519264048,755,755,756,755,1019
20230718,102300,518494528,755,751,755,751,2429
20230718,102200,516661860,752,750,752,750,9122
20230718,102100,509820317,750,746,750,746,5275
20230718,102000,505876344,747,748,748,746,3450
20230718,101900,503296000,748,748,748,747,31
20230718,101800,503272813,748,750,750,748,592
20230718,101700,502829957,750,750,750,750,200
20230718,101600,502679957,750,750,750,750,0
20230718,101500,502679957,750,750,750,750,211
20230718,101400,502521707,749,750,750,749,3049
20230718,101300,500235447,748,749,749,748,2881
20230718,101200,498080259,749,749,749,748,1013
20230718,101100,497321524,749,749,749,749,25
20230718,101000,497302799,747,749,750,747,2698
20230718,100900,495282352,748,750,750,748,1687
20230718,100800,494018888,750,746,750,746,5690
20230718,100700,489772648,746,742,746,742,11463
20230718,100600,481255634,743,741,743,740,501
20230718,100500,480884487,741,739,741,739,13594
20230718,100400,470825329,740,737,740,737,13327
20230718,100300,460989550,738,740,740,738,3902
20230718,100200,458107375,740,742,742,740,49361
20230718,100100,421556738,743,743,744,742,5853
20230718,100000,417209220,743,746,746,743,8214
20230718,095900,411103550,744,747,747,744,207
20230718,095800,410949228,747,743,747,743,2528
20230718,095700,409070920,743,746,747,743,10675
20230718,095600,401125953,746,748,748,746,4910
20230718,095500,397462560,748,748,748,748,80
20230718,095400,397402720,748,748,748,748,844
20230718,095300,396771408,748,750,750,748,3484
20230718,095200,394165064,748,749,750,748,7348
20230718,095100,388666896,750,749,750,747,5201
20230718,095000,384775737,750,749,752,749,10
20230718,094900,384768233,750,752,752,749,6019
20230718,094800,380253433,752,752,753,750,2009
20230718,094700,378742459,751,753,753,751,910
20230718,094600,378058843,752,749,752,749,2727
20230718,094500,376013657,749,749,749,749,1000
20230718,094400,375264657,749,748,749,748,1903
20230718,094300,373839418,747,746,747,744,7170
20230718,094200,368495879,747,748,749,746,523
20230718,094100,368105512,747,750,750,747,2899
20230718,094000,365939956,746,753,754,745,23997
20230718,093900,347964616,754,751,754,751,677
20230718,093800,347455367,753,753,753,752,3737
20230718,093700,344644627,756,756,757,751,3804
20230718,093600,341782248,756,754,758,752,1562
20230718,093500,340605122,759,756,759,754,2907
20230718,093400,338409969,760,760,760,760,35
20230718,093300,338383369,759,755,759,755,3774
20230718,093200,335528065,755,755,755,755,3084
20230718,093100,333199645,755,755,755,745,11731
20230718,093000,324404699,755,755,755,748,14644
20230718,092900,313379711,755,744,755,743,9437
20230718,092800,306323286,744,752,755,740,16357
20230718,092700,294116013,752,765,765,752,36598
20230718,092600,266270988,771,764,771,763,10939
20230718,092500,257890526,763,765,767,762,3476
20230718,092400,255238218,768,769,774,764,51212
20230718,092300,216012751,774,776,776,768,2059
20230718,092200,214429851,774,772,776,772,4446
20230718,092100,210986084,772,772,776,766,13398
20230718,092000,200674330,775,775,775,775,2261
20230718,091900,198922055,776,777,777,770,30369
20230718,091800,175411991,777,777,777,774,2024
20230718,091700,173839376,777,777,777,774,2042
20230718,091600,172253413,780,782,782,770,54805
20230718,091500,129921993,784,787,787,775,35011
20230718,091400,102735145,787,786,787,786,9
20230718,091300,102728064,787,787,787,787,1287
20230718,091200,101715195,787,787,787,787,201
20230718,091100,101557008,780,789,789,780,16949
20230718,091000,88285077,789,789,789,789,500
20230718,090900,87890577,789,794,794,789,1521
20230718,090800,86686399,796,796,796,796,1800
20230718,090700,85253599,799,796,802,796,31167
20230718,090600,60402704,797,795,797,795,1759
20230718,090500,59001065,795,793,796,793,6123
20230718,090400,54131994,791,791,794,791,1679
20230718,090300,52803902,791,784,797,783,15814
20230718,090200,40292586,784,780,784,779,30034
20230718,090100,16871958,780,783,784,780,9853
20230718,090000,9176151,783,775,793,775,11806