stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,204700,1620504355,2910,2910,2910,2910,8008
20230718,204600,1620504355,2910,2910,2910,2910,0
20230718,204500,1620504355,2910,2910,2910,2910,0
20230718,204400,1620504355,2910,2910,2910,2910,0
20230718,204300,1620504355,2910,2910,2910,2910,0
20230718,204200,1620504355,2910,2910,2910,2910,0
20230718,204100,1620504355,2910,2910,2910,2910,0
20230718,204000,1620504355,2910,2910,2910,2910,0
20230718,203900,1620504355,2910,2910,2910,2910,0
20230718,203800,1620504355,2910,2910,2910,2910,0
20230718,203700,1620504355,2910,2910,2910,2910,0
20230718,203600,1620504355,2910,2910,2910,2910,0
20230718,203500,1620504355,2910,2910,2910,2910,0
20230718,203400,1620504355,2910,2910,2910,2910,0
20230718,203300,1620504355,2910,2910,2910,2910,0
20230718,203200,1620504355,2910,2910,2910,2910,0
20230718,203100,1620504355,2910,2910,2910,2910,0
20230718,203000,1620504355,2910,2910,2910,2910,0
20230718,202900,1620504355,2910,2910,2910,2910,0
20230718,202800,1620504355,2910,2910,2910,2910,0
20230718,202700,1620504355,2910,2910,2910,2910,0
20230718,202600,1620504355,2910,2910,2910,2910,0
20230718,202500,1620504355,2910,2910,2910,2910,0
20230718,202400,1620504355,2910,2910,2910,2910,0
20230718,202300,1620504355,2910,2910,2910,2910,0
20230718,202200,1620504355,2910,2910,2910,2910,0
20230718,202100,1620504355,2910,2910,2910,2910,0
20230718,202000,1620504355,2910,2910,2910,2910,0
20230718,201900,1620504355,2910,2910,2910,2910,0
20230718,201800,1620504355,2910,2910,2910,2910,0
20230718,201700,1620504355,2910,2910,2910,2910,8008
20230718,201600,1620504355,2910,2910,2910,2910,0
20230718,201500,1620504355,2910,2910,2910,2910,0
20230718,201400,1620504355,2910,2910,2910,2910,0
20230718,201300,1620504355,2910,2910,2910,2910,0
20230718,201200,1620504355,2910,2910,2910,2910,0
20230718,201100,1620504355,2910,2910,2910,2910,0
20230718,201000,1620504355,2910,2910,2910,2910,0
20230718,200900,1620504355,2910,2910,2910,2910,0
20230718,200800,1620504355,2910,2910,2910,2910,0
20230718,200700,1620504355,2910,2910,2910,2910,0
20230718,200600,1620504355,2910,2910,2910,2910,0
20230718,200500,1620504355,2910,2910,2910,2910,0
20230718,200400,1620504355,2910,2910,2910,2910,0
20230718,200300,1620504355,2910,2910,2910,2910,0
20230718,200200,1620504355,2910,2910,2910,2910,0
20230718,200100,1620504355,2910,2910,2910,2910,0
20230718,200000,1620504355,2910,2910,2910,2910,0
20230718,195900,1620504355,2910,2910,2910,2910,0
20230718,195800,1620504355,2910,2910,2910,2910,0
20230718,195700,1620504355,2910,2910,2910,2910,0
20230718,195600,1620504355,2910,2910,2910,2910,0
20230718,195500,1620504355,2910,2910,2910,2910,0
20230718,195400,1620504355,2910,2910,2910,2910,0
20230718,195300,1620504355,2910,2910,2910,2910,0
20230718,195200,1620504355,2910,2910,2910,2910,0
20230718,195100,1620504355,2910,2910,2910,2910,0
20230718,195000,1620504355,2910,2910,2910,2910,0
20230718,194900,1620504355,2910,2910,2910,2910,0
20230718,194800,1620504355,2910,2910,2910,2910,0
20230718,194700,1620504355,2910,2910,2910,2910,8008
20230718,194600,1620504355,2910,2910,2910,2910,0
20230718,194500,1620504355,2910,2910,2910,2910,0
20230718,194400,1620504355,2910,2910,2910,2910,0
20230718,194300,1620504355,2910,2910,2910,2910,0
20230718,194200,1620504355,2910,2910,2910,2910,0
20230718,194100,1620504355,2910,2910,2910,2910,0
20230718,194000,1620504355,2910,2910,2910,2910,0
20230718,193900,1620504355,2910,2910,2910,2910,0
20230718,193800,1620504355,2910,2910,2910,2910,0
20230718,193700,1620504355,2910,2910,2910,2910,0
20230718,193600,1620504355,2910,2910,2910,2910,0
20230718,193500,1620504355,2910,2910,2910,2910,0
20230718,193400,1620504355,2910,2910,2910,2910,0
20230718,193300,1620504355,2910,2910,2910,2910,0
20230718,193200,1620504355,2910,2910,2910,2910,0
20230718,193100,1620504355,2910,2910,2910,2910,0
20230718,193000,1620504355,2910,2910,2910,2910,0
20230718,192900,1620504355,2910,2910,2910,2910,0
20230718,192800,1620504355,2910,2910,2910,2910,0
20230718,192700,1620504355,2910,2910,2910,2910,0
20230718,192600,1620504355,2910,2910,2910,2910,0
20230718,192500,1620504355,2910,2910,2910,2910,0
20230718,192400,1620504355,2910,2910,2910,2910,0
20230718,192300,1620504355,2910,2910,2910,2910,0
20230718,192200,1620504355,2910,2910,2910,2910,0
20230718,192100,1620504355,2910,2910,2910,2910,0
20230718,192000,1620504355,2910,2910,2910,2910,0
20230718,191900,1620504355,2910,2910,2910,2910,0
20230718,191800,1620504355,2910,2910,2910,2910,0
20230718,191700,1620504355,2910,2910,2910,2910,8008
20230718,191600,1620504355,2910,2910,2910,2910,0
20230718,191500,1620504355,2910,2910,2910,2910,0
20230718,191400,1620504355,2910,2910,2910,2910,0
20230718,191300,1620504355,2910,2910,2910,2910,0
20230718,191200,1620504355,2910,2910,2910,2910,0
20230718,191100,1620504355,2910,2910,2910,2910,0
20230718,191000,1620504355,2910,2910,2910,2910,0
20230718,190900,1620504355,2910,2910,2910,2910,0
20230718,190800,1620504355,2910,2910,2910,2910,0
20230718,190700,1620504355,2910,2910,2910,2910,0
20230718,190600,1620504355,2910,2910,2910,2910,0
20230718,190500,1620504355,2910,2910,2910,2910,0
20230718,190400,1620504355,2910,2910,2910,2910,0
20230718,190300,1620504355,2910,2910,2910,2910,0
20230718,190200,1620504355,2910,2910,2910,2910,0
20230718,190100,1620504355,2910,2910,2910,2910,0
20230718,190000,1620504355,2910,2910,2910,2910,0
20230718,185900,1620504355,2910,2910,2910,2910,0
20230718,185800,1620504355,2910,2910,2910,2910,0
20230718,185700,1620504355,2910,2910,2910,2910,0
20230718,185600,1620504355,2910,2910,2910,2910,0
20230718,185500,1620504355,2910,2910,2910,2910,0
20230718,185400,1620504355,2910,2910,2910,2910,0
20230718,185300,1620504355,2910,2910,2910,2910,0
20230718,185200,1620504355,2910,2910,2910,2910,0
20230718,185100,1620504355,2910,2910,2910,2910,0
20230718,185000,1620504355,2910,2910,2910,2910,0
20230718,184900,1620504355,2910,2910,2910,2910,0
20230718,184800,1620504355,2910,2910,2910,2910,0
20230718,184700,1620504355,2910,2910,2910,2910,8008
20230718,184600,1620504355,2910,2910,2910,2910,0
20230718,184500,1620504355,2910,2910,2910,2910,0
20230718,184400,1620504355,2910,2910,2910,2910,0
20230718,184300,1620504355,2910,2910,2910,2910,0
20230718,184200,1620504355,2910,2910,2910,2910,0
20230718,184100,1620504355,2910,2910,2910,2910,0
20230718,184000,1620504355,2910,2910,2910,2910,0
20230718,183900,1620504355,2910,2910,2910,2910,0
20230718,183800,1620504355,2910,2910,2910,2910,0
20230718,183700,1620504355,2910,2910,2910,2910,0
20230718,183600,1620504355,2910,2910,2910,2910,0
20230718,183500,1620504355,2910,2910,2910,2910,0
20230718,183400,1620504355,2910,2910,2910,2910,0
20230718,183300,1620504355,2910,2910,2910,2910,0
20230718,183200,1620504355,2910,2910,2910,2910,0
20230718,183100,1620504355,2910,2910,2910,2910,0
20230718,183000,1620504355,2910,2910,2910,2910,0
20230718,182900,1620504355,2910,2910,2910,2910,0
20230718,182800,1620504355,2910,2910,2910,2910,0
20230718,182700,1620504355,2910,2910,2910,2910,0
20230718,182600,1620504355,2910,2910,2910,2910,0
20230718,182500,1620504355,2910,2910,2910,2910,0
20230718,182400,1620504355,2910,2910,2910,2910,0
20230718,182300,1620504355,2910,2910,2910,2910,0
20230718,182200,1620504355,2910,2910,2910,2910,0
20230718,182100,1620504355,2910,2910,2910,2910,0
20230718,182000,1620504355,2910,2910,2910,2910,0
20230718,181900,1620504355,2910,2910,2910,2910,0
20230718,181800,1620504355,2910,2910,2910,2910,0
20230718,181700,1620504355,2910,2910,2910,2910,8008
20230718,181600,1620504355,2910,2910,2910,2910,0
20230718,181500,1620504355,2910,2910,2910,2910,0
20230718,181400,1620504355,2910,2910,2910,2910,0
20230718,181300,1620504355,2910,2910,2910,2910,0
20230718,181200,1620504355,2910,2910,2910,2910,0
20230718,181100,1620504355,2910,2910,2910,2910,0
20230718,181000,1620504355,2910,2910,2910,2910,0
20230718,180900,1620504355,2910,2910,2910,2910,0
20230718,180800,1620504355,2910,2910,2910,2910,0
20230718,180700,1620504355,2910,2910,2910,2910,0
20230718,180600,1620504355,2910,2910,2910,2910,0
20230718,180500,1620504355,2910,2910,2910,2910,0
20230718,180400,1620504355,2910,2910,2910,2910,0
20230718,180300,1620504355,2910,2910,2910,2910,0
20230718,180200,1620504355,2910,2910,2910,2910,0
20230718,180100,1620504355,2910,2910,2910,2910,0
20230718,180000,1620504355,2910,2910,2910,2910,0
20230718,175900,1620504355,2910,2910,2910,2910,0
20230718,175800,1620504355,2910,2910,2910,2910,0
20230718,175700,1620504355,2910,2910,2910,2910,0
20230718,175600,1620504355,2910,2910,2910,2910,0
20230718,175500,1620504355,2910,2910,2910,2910,0
20230718,175400,1620504355,2910,2910,2910,2910,0
20230718,175300,1620504355,2910,2910,2910,2910,0
20230718,175200,1620504355,2910,2910,2910,2910,0
20230718,175100,1620504355,2910,2910,2910,2910,0
20230718,175000,1620504355,2910,2910,2910,2910,0
20230718,174900,1620504355,2910,2910,2910,2910,0
20230718,174800,1620504355,2910,2910,2910,2910,0
20230718,174700,1620504355,2910,2910,2910,2910,8008
20230718,174600,1620504355,2910,2910,2910,2910,0
20230718,174500,1620504355,2910,2910,2910,2910,0
20230718,174400,1620504355,2910,2910,2910,2910,0
20230718,174300,1620504355,2910,2910,2910,2910,0
20230718,174200,1620504355,2910,2910,2910,2910,0
20230718,174100,1620504355,2910,2910,2910,2910,0
20230718,174000,1620504355,2910,2910,2910,2910,0
20230718,173900,1620504355,2910,2910,2910,2910,0
20230718,173800,1620504355,2910,2910,2910,2910,0
20230718,173700,1620504355,2910,2910,2910,2910,0
20230718,173600,1620504355,2910,2910,2910,2910,0
20230718,173500,1620504355,2910,2910,2910,2910,0
20230718,173400,1620504355,2910,2910,2910,2910,0
20230718,173300,1620504355,2910,2910,2910,2910,0
20230718,173200,1620504355,2910,2910,2910,2910,0
20230718,173100,1620504355,2910,2910,2910,2910,0
20230718,173000,1620504355,2910,2910,2910,2910,0
20230718,172900,1620504355,2910,2910,2910,2910,0
20230718,172800,1620504355,2910,2910,2910,2910,0
20230718,172700,1620504355,2910,2910,2910,2910,0
20230718,172600,1620504355,2910,2910,2910,2910,0
20230718,172500,1620504355,2910,2910,2910,2910,0
20230718,172400,1620504355,2910,2910,2910,2910,0
20230718,172300,1620504355,2910,2910,2910,2910,0
20230718,172200,1620504355,2910,2910,2910,2910,0
20230718,172100,1620504355,2910,2910,2910,2910,0
20230718,172000,1620504355,2910,2910,2910,2910,0
20230718,171900,1620504355,2910,2910,2910,2910,0
20230718,171800,1620504355,2910,2910,2910,2910,0
20230718,171700,1620504355,2910,2910,2910,2910,8008
20230718,171600,1620504355,2910,2910,2910,2910,0
20230718,171500,1620504355,2910,2910,2910,2910,0
20230718,171400,1620504355,2910,2910,2910,2910,0
20230718,171300,1620504355,2910,2910,2910,2910,0
20230718,171200,1620504355,2910,2910,2910,2910,0
20230718,171100,1620504355,2910,2910,2910,2910,0
20230718,171000,1620504355,2910,2910,2910,2910,0
20230718,170900,1620504355,2910,2910,2910,2910,0
20230718,170800,1620504355,2910,2910,2910,2910,0
20230718,170700,1620504355,2910,2910,2910,2910,0
20230718,170600,1620504355,2910,2910,2910,2910,0
20230718,170500,1620504355,2910,2910,2910,2910,0
20230718,170400,1620504355,2910,2910,2910,2910,0
20230718,170300,1620504355,2910,2910,2910,2910,0
20230718,170200,1620504355,2910,2910,2910,2910,0
20230718,170100,1620504355,2910,2910,2910,2910,0
20230718,170000,1620504355,2910,2910,2910,2910,0
20230718,165900,1620504355,2910,2910,2910,2910,0
20230718,165800,1620504355,2910,2910,2910,2910,0
20230718,165700,1620504355,2910,2910,2910,2910,0
20230718,165600,1620504355,2910,2910,2910,2910,0
20230718,165500,1620504355,2910,2910,2910,2910,0
20230718,165400,1620504355,2910,2910,2910,2910,0
20230718,165300,1620504355,2910,2910,2910,2910,0
20230718,165200,1620504355,2910,2910,2910,2910,0
20230718,165100,1620504355,2910,2910,2910,2910,0
20230718,165000,1620504355,2910,2910,2910,2910,0
20230718,164900,1620504355,2910,2910,2910,2910,0
20230718,164800,1620504355,2910,2910,2910,2910,0
20230718,164700,1620504355,2910,2910,2910,2910,8008
20230718,164600,1620504355,2910,2910,2910,2910,0
20230718,164500,1620504355,2910,2910,2910,2910,0
20230718,164400,1620504355,2910,2910,2910,2910,0
20230718,164300,1620504355,2910,2910,2910,2910,0
20230718,164200,1620504355,2910,2910,2910,2910,0
20230718,164100,1620504355,2910,2910,2910,2910,0
20230718,164000,1620504355,2910,2910,2910,2910,0
20230718,163900,1620504355,2910,2910,2910,2910,0
20230718,163800,1620504355,2910,2910,2910,2910,0
20230718,163700,1620504355,2910,2910,2910,2910,0
20230718,163600,1620504355,2910,2910,2910,2910,0
20230718,163500,1620504355,2910,2910,2910,2910,0
20230718,163400,1620504355,2910,2910,2910,2910,0
20230718,163300,1620504355,2910,2910,2910,2910,0
20230718,163200,1620504355,2910,2910,2910,2910,0
20230718,163100,1620504355,2910,2910,2910,2910,0
20230718,163000,1620504355,2910,2910,2910,2910,0
20230718,162900,1620504355,2910,2910,2910,2910,0
20230718,162800,1620504355,2910,2910,2910,2910,0
20230718,162700,1620504355,2910,2910,2910,2910,0
20230718,162600,1620504355,2910,2910,2910,2910,0
20230718,162500,1620504355,2910,2910,2910,2910,0
20230718,162400,1620504355,2910,2910,2910,2910,0
20230718,162300,1620504355,2910,2910,2910,2910,0
20230718,162200,1620504355,2910,2910,2910,2910,0
20230718,162100,1620504355,2910,2910,2910,2910,0
20230718,162000,1620504355,2910,2910,2910,2910,0
20230718,161900,1620504355,2910,2910,2910,2910,0
20230718,161800,1620504355,2910,2910,2910,2910,0
20230718,161700,1620504355,2910,2910,2910,2910,8008
20230718,161600,1620504355,2910,2910,2910,2910,0
20230718,161500,1620504355,2910,2910,2910,2910,0
20230718,161400,1620504355,2910,2910,2910,2910,0
20230718,161300,1620504355,2910,2910,2910,2910,0
20230718,161200,1620504355,2910,2910,2910,2910,0
20230718,161100,1620504355,2910,2910,2910,2910,0
20230718,161000,1620504355,2910,2910,2910,2910,0
20230718,160900,1620504355,2910,2910,2910,2910,0
20230718,160800,1620504355,2910,2910,2910,2910,0
20230718,160700,1620504355,2910,2910,2910,2910,0
20230718,160600,1620504355,2910,2910,2910,2910,0
20230718,160500,1620504355,2910,2910,2910,2910,0
20230718,160400,1620504355,2910,2910,2910,2910,0
20230718,160300,1620504355,2910,2910,2910,2910,0
20230718,160200,1620504355,2910,2910,2910,2910,0
20230718,160100,1620504355,2910,2910,2910,2910,0
20230718,160000,1620504355,2910,2910,2910,2910,0
20230718,155900,1620504355,2910,2910,2910,2910,0
20230718,155800,1620504355,2910,2910,2910,2910,0
20230718,155700,1620504355,2910,2910,2910,2910,0
20230718,155600,1620504355,2910,2910,2910,2910,0
20230718,155500,1620504355,2910,2910,2910,2910,0
20230718,155400,1620504355,2910,2910,2910,2910,0
20230718,155300,1620504355,2910,2910,2910,2910,0
20230718,155200,1620504355,2910,2910,2910,2910,0
20230718,155100,1620504355,2910,2910,2910,2910,0
20230718,155000,1620504355,2910,2910,2910,2910,0
20230718,154900,1620504355,2910,2910,2910,2910,0
20230718,154800,1620504355,2910,2910,2910,2910,0
20230718,154700,1620504355,2910,2910,2910,2910,8008
20230718,154600,1620504355,2910,2910,2910,2910,0
20230718,154500,1620504355,2910,2910,2910,2910,0
20230718,154400,1620504355,2910,2910,2910,2910,0
20230718,154300,1620504355,2910,2910,2910,2910,0
20230718,154200,1620504355,2910,2910,2910,2910,0
20230718,154100,1620504355,2910,2910,2910,2910,0
20230718,154000,1620504355,2910,2910,2910,2910,0
20230718,153900,1620504355,2910,2910,2910,2910,0
20230718,153800,1620504355,2910,2910,2910,2910,0
20230718,153700,1620504355,2910,2910,2910,2910,0
20230718,153600,1620504355,2910,2910,2910,2910,0
20230718,153500,1620504355,2910,2910,2910,2910,0
20230718,153400,1620504355,2910,2910,2910,2910,0
20230718,153300,1620504355,2910,2910,2910,2910,0
20230718,153200,1620504355,2910,2910,2910,2910,0
20230718,153100,1620504355,2910,2910,2910,2910,0
20230718,153000,1620504355,2910,2910,2910,2910,8008
20230718,152900,1597201075,2920,2920,2920,2920,0
20230718,152800,1597201075,2920,2920,2920,2920,0
20230718,152700,1597201075,2920,2920,2920,2920,0
20230718,152600,1597201075,2920,2920,2920,2920,0
20230718,152500,1597201075,2920,2920,2920,2920,0
20230718,152400,1597201075,2920,2920,2920,2920,0
20230718,152300,1597201075,2920,2920,2920,2920,0
20230718,152200,1597201075,2920,2920,2920,2920,0
20230718,152100,1597201075,2920,2920,2920,2920,0
20230718,152000,1597201075,2920,2920,2920,2920,0
20230718,151900,1597201075,2920,2925,2925,2920,1583
20230718,151800,1592571310,2925,2920,2925,2920,733
20230718,151700,1590427745,2920,2915,2920,2910,3148
20230718,151600,1581264395,2910,2910,2910,2910,0
20230718,151500,1581264395,2910,2915,2915,2910,5000
20230718,151400,1566699395,2925,2925,2925,2910,4517
20230718,151300,1553535350,2925,2925,2925,2925,1
20230718,151200,1553532425,2920,2920,2920,2920,820
20230718,151100,1551138025,2920,2925,2925,2920,830
20230718,151000,1548714375,2925,2925,2925,2925,281
20230718,150900,1547892450,2920,2920,2920,2920,13
20230718,150800,1547854490,2925,2925,2925,2925,491
20230718,150700,1546418315,2925,2925,2925,2920,484
20230718,150600,1545002765,2920,2920,2920,2920,1894
20230718,150500,1539472285,2920,2920,2920,2920,2
20230718,150400,1539466445,2920,2930,2930,2920,120
20230718,150300,1539115945,2920,2920,2920,2920,0
20230718,150200,1539115945,2920,2920,2920,2920,6977
20230718,150100,1518743105,2930,2930,2930,2930,125
20230718,150000,1518376855,2935,2935,2935,2935,0
20230718,145900,1518376855,2935,2935,2935,2935,282
20230718,145800,1517549185,2935,2935,2935,2935,525
20230718,145700,1516008310,2935,2930,2935,2930,477
20230718,145600,1514608530,2930,2920,2930,2920,1491
20230718,145500,1510251140,2930,2930,2930,2930,230
20230718,145400,1509577240,2930,2925,2930,2920,818
20230718,145300,1507187900,2925,2925,2925,2925,0
20230718,145200,1507187900,2925,2925,2925,2925,43
20230718,145100,1507062125,2920,2920,2920,2920,3
20230718,145000,1507053365,2920,2920,2920,2920,0
20230718,144900,1507053365,2920,2920,2920,2920,65
20230718,144800,1506863565,2915,2915,2915,2915,2003
20230718,144700,1501024820,2915,2915,2915,2915,273
20230718,144600,1500229025,2915,2915,2915,2915,108
20230718,144500,1499914205,2915,2915,2915,2915,1275
20230718,144400,1496197580,2925,2910,2925,2910,323
20230718,144300,1495257635,2910,2915,2920,2910,4594
20230718,144200,1481869065,2915,2915,2915,2915,1310
20230718,144100,1478050415,2915,2915,2915,2915,1131
20230718,144000,1474753550,2915,2915,2915,2915,2221
20230718,143900,1468279335,2915,2920,2920,2915,500
20230718,143800,1466820960,2925,2915,2925,2915,110
20230718,143700,1466500210,2920,2925,2925,2920,101
20230718,143600,1466205285,2920,2925,2925,2920,230
20230718,143500,1465532655,2925,2925,2925,2925,0
20230718,143400,1465532655,2925,2920,2925,2920,4001
20230718,143300,1453849730,2925,2925,2925,2925,2
20230718,143200,1453843880,2925,2925,2925,2925,0
20230718,143100,1453843880,2925,2925,2925,2925,50
20230718,143000,1453697630,2920,2920,2920,2920,135
20230718,142900,1453303430,2920,2925,2925,2920,950
20230718,142800,1450525605,2925,2925,2925,2925,0
20230718,142700,1450525605,2925,2925,2925,2925,59
20230718,142600,1450353030,2925,2925,2925,2925,823
20230718,142500,1447945755,2925,2920,2925,2920,51
20230718,142400,1447796830,2920,2920,2920,2920,834
20230718,142300,1445361550,2925,2920,2925,2920,738
20230718,142200,1443202905,2920,2920,2920,2920,8
20230718,142100,1443179545,2920,2920,2925,2920,1108
20230718,142000,1439943660,2920,2920,2920,2920,522
20230718,141900,1438419420,2925,2920,2925,2920,600
20230718,141800,1436666920,2925,2925,2925,2925,0
20230718,141700,1436666920,2925,2925,2925,2925,623
20230718,141600,1434844645,2925,2925,2925,2925,733
20230718,141500,1432700620,2930,2920,2930,2920,4
20230718,141400,1432688930,2920,2920,2920,2920,289
20230718,141300,1431845050,2920,2925,2925,2920,5618
20230718,141200,1415413740,2925,2925,2925,2925,2000
20230718,141100,1409563740,2930,2930,2930,2930,3
20230718,141000,1409554950,2930,2930,2930,2930,516
20230718,140900,1408043070,2935,2935,2935,2935,10
20230718,140800,1408013720,2935,2935,2940,2935,320
20230718,140700,1407074515,2935,2935,2940,2935,229
20230718,140600,1406402380,2935,2935,2945,2935,2020
20230718,140500,1400469175,2935,2930,2935,2930,1396
20230718,140400,1396378890,2930,2930,2930,2930,161
20230718,140300,1395907160,2925,2925,2925,2925,384
20230718,140200,1394783960,2925,2920,2925,2920,3481
20230718,140100,1384605160,2915,2915,2915,2915,1171
20230718,140000,1381191695,2915,2915,2915,2915,115
20230718,135900,1380856470,2920,2920,2920,2915,719
20230718,135800,1378759490,2920,2920,2920,2920,500
20230718,135700,1377299490,2925,2925,2925,2925,420
20230718,135600,1376070990,2925,2915,2925,2915,2211
20230718,135500,1369617225,2915,2915,2915,2915,12
20230718,135400,1369582245,2915,2910,2915,2910,4
20230718,135300,1369570600,2910,2910,2910,2910,2590
20230718,135200,1362033700,2910,2910,2910,2910,4622
20230718,135100,1348583680,2910,2915,2915,2910,23
20230718,135000,1348516735,2915,2915,2915,2915,1430
20230718,134900,1344348285,2915,2915,2915,2915,0
20230718,134800,1344348285,2915,2915,2915,2915,23
20230718,134700,1344281240,2915,2915,2915,2915,181
20230718,134600,1343753625,2915,2920,2920,2915,270
20230718,134500,1342966075,2920,2915,2920,2915,391
20230718,134400,1341825600,2915,2915,2915,2915,73
20230718,134300,1341612805,2915,2915,2915,2915,750
20230718,134200,1339426555,2915,2920,2920,2915,51
20230718,134100,1339277640,2920,2920,2920,2915,3483
20230718,134000,1329107305,2920,2920,2920,2920,33
20230718,133900,1329010945,2920,2915,2920,2915,727
20230718,133800,1326891735,2920,2920,2920,2920,50
20230718,133700,1326745735,2920,2920,2920,2920,0
20230718,133600,1326745735,2920,2915,2920,2915,8
20230718,133500,1326722390,2915,2920,2920,2915,1169
20230718,133400,1323314000,2920,2920,2920,2920,0
20230718,133300,1323314000,2920,2920,2920,2920,0
20230718,133200,1323314000,2920,2920,2920,2920,0
20230718,133100,1323314000,2920,2920,2920,2920,0
20230718,133000,1323314000,2920,2920,2920,2920,1
20230718,132900,1323311080,2920,2920,2920,2920,258
20230718,132800,1322557720,2920,2920,2925,2920,507
20230718,132700,1321075780,2920,2915,2920,2915,314
20230718,132600,1320158915,2915,2910,2915,2910,4879
20230718,132500,1305949740,2905,2905,2905,2905,919
20230718,132400,1303280045,2905,2905,2905,2905,251
20230718,132300,1302550890,2910,2905,2910,2905,6
20230718,132200,1302533435,2905,2910,2910,2905,12
20230718,132100,1302498565,2900,2910,2910,2900,2530
20230718,132000,1295148645,2910,2910,2910,2910,18
20230718,131900,1295096265,2910,2910,2910,2910,0
20230718,131800,1295096265,2910,2910,2910,2905,3383
20230718,131700,1285253740,2915,2915,2915,2915,305
20230718,131600,1284364665,2915,2915,2915,2915,87
20230718,131500,1284111060,2915,2915,2915,2915,20
20230718,131400,1284052760,2915,2915,2915,2915,337
20230718,131300,1283070405,2915,2915,2920,2915,216
20230718,131200,1282440750,2920,2915,2920,2915,5
20230718,131100,1282426165,2915,2915,2915,2915,1
20230718,131000,1282423250,2920,2920,2920,2920,3
20230718,130900,1282414490,2910,2910,2915,2910,1251
20230718,130800,1278770385,2910,2910,2910,2905,3543
20230718,130700,1268472745,2910,2905,2910,2905,432
20230718,130600,1267217775,2905,2910,2910,2905,2
20230718,130500,1267211960,2910,2910,2910,2900,13314
20230718,130400,1228522905,2915,2910,2915,2910,131
20230718,130300,1228141690,2910,2915,2915,2910,1099
20230718,130200,1224939105,2915,2915,2915,2915,536
20230718,130100,1223376665,2920,2920,2920,2920,100
20230718,130000,1223084665,2920,2920,2920,2915,2017
20230718,125900,1217205025,2920,2920,2920,2920,6
20230718,125800,1217187505,2915,2920,2920,2915,953
20230718,125700,1214409485,2915,2915,2915,2915,3
20230718,125600,1214400740,2915,2915,2915,2915,0
20230718,125500,1214400740,2915,2915,2915,2915,2000
20230718,125400,1208570740,2915,2915,2915,2915,507
20230718,125300,1207092835,2915,2925,2925,2915,2891
20230718,125200,1198647115,2925,2925,2925,2925,3
20230718,125100,1198638340,2925,2925,2925,2925,33
20230718,125000,1198541815,2925,2925,2925,2925,210
20230718,124900,1197927565,2925,2925,2925,2925,18
20230718,124800,1197874915,2925,2920,2925,2920,7
20230718,124700,1197854465,2920,2920,2920,2920,230
20230718,124600,1197182865,2920,2920,2920,2920,170
20230718,124500,1196686465,2920,2920,2920,2920,3
20230718,124400,1196677705,2920,2920,2920,2920,74
20230718,124300,1196461625,2920,2920,2920,2920,103
20230718,124200,1196160865,2920,2920,2920,2920,210
20230718,124100,1195547665,2925,2925,2925,2925,50
20230718,124000,1195401415,2920,2920,2920,2920,0
20230718,123900,1195401415,2920,2920,2920,2920,63
20230718,123800,1195217455,2920,2920,2920,2920,0
20230718,123700,1195217455,2920,2920,2930,2920,474
20230718,123600,1193832965,2920,2920,2920,2920,1690
20230718,123500,1188898165,2920,2910,2920,2910,2491
20230718,123400,1181649255,2910,2905,2910,2905,7975
20230718,123300,1158470315,2905,2915,2915,2905,17900
20230718,123200,1106385185,2915,2920,2920,2915,20
20230718,123100,1106326835,2920,2915,2920,2915,1114
20230718,123000,1103079025,2915,2920,2920,2915,15911
20230718,122900,1056697300,2920,2915,2920,2915,18
20230718,122800,1056644765,2920,2925,2925,2920,5097
20230718,122700,1041758195,2925,2920,2925,2920,9135
20230718,122600,1015081495,2920,2925,2925,2920,220
20230718,122500,1014438600,2920,2920,2920,2920,0
20230718,122400,1014438600,2920,2915,2920,2915,1780
20230718,122300,1009241005,2920,2920,2920,2920,0
20230718,122200,1009241005,2920,2920,2920,2920,60
20230718,122100,1009065805,2915,2920,2920,2915,108
20230718,122000,1008750485,2920,2920,2920,2920,377
20230718,121900,1007649645,2920,2920,2920,2920,1067
20230718,121800,1004534005,2930,2930,2930,2930,0
20230718,121700,1004534005,2930,2925,2930,2925,233
20230718,121600,1003852475,2925,2930,2930,2925,596
20230718,121500,1002107635,2925,2925,2925,2925,1853
20230718,121400,996687610,2925,2920,2925,2920,3055
20230718,121300,987767000,2925,2925,2925,2925,12
20230718,121200,987731900,2925,2930,2930,2925,6739
20230718,121100,968014695,2930,2940,2940,2930,212
20230718,121000,967393515,2940,2940,2940,2940,20
20230718,120900,967334715,2940,2940,2940,2940,0
20230718,120800,967334715,2940,2935,2940,2935,173
20230718,120700,966826955,2940,2940,2940,2935,687
20230718,120600,964808530,2940,2940,2940,2940,0
20230718,120500,964808530,2940,2940,2940,2940,0
20230718,120400,964808530,2940,2930,2940,2930,109
20230718,120300,964488160,2940,2930,2940,2930,3045
20230718,120200,955562510,2930,2935,2935,2930,844
20230718,120100,953089570,2935,2935,2935,2935,21
20230718,120000,953027935,2935,2930,2935,2930,477
20230718,115900,951630320,2930,2930,2930,2930,239
20230718,115800,950930050,2925,2925,2925,2925,227
20230718,115700,950266075,2925,2925,2925,2925,18
20230718,115600,950213425,2930,2930,2930,2930,505
20230718,115500,948733775,2930,2930,2930,2930,42
20230718,115400,948610715,2930,2930,2930,2930,60
20230718,115300,948434915,2930,2935,2935,2930,301
20230718,115200,947552980,2930,2930,2930,2930,1321
20230718,115100,943682450,2930,2930,2930,2930,31
20230718,115000,943591620,2930,2930,2930,2930,2079
20230718,114900,937500150,2930,2930,2930,2930,570
20230718,114800,935830050,2930,2930,2930,2930,933
20230718,114700,933096360,2935,2935,2935,2935,1
20230718,114600,933093425,2930,2930,2930,2925,764
20230718,114500,930855460,2930,2930,2930,2930,9
20230718,114400,930829090,2930,2925,2930,2925,711
20230718,114300,928746000,2925,2930,2930,2925,1176
20230718,114200,925305010,2930,2930,2930,2930,331
20230718,114100,924335180,2930,2925,2930,2925,800
20230718,114000,921994180,2925,2925,2925,2925,400
20230718,113900,920824180,2920,2920,2920,2920,403
20230718,113800,919647420,2920,2920,2920,2920,1100
20230718,113700,916435420,2925,2925,2930,2925,125
20230718,113600,916069745,2925,2925,2925,2925,176
20230718,113500,915554945,2925,2925,2925,2925,100
20230718,113400,915262445,2930,2925,2930,2925,3983
20230718,113300,903611905,2930,2925,2930,2925,1267
20230718,113200,899904910,2930,2930,2930,2930,44
20230718,113100,899775990,2930,2930,2930,2930,30
20230718,113000,899688090,2925,2925,2925,2925,425
20230718,112900,898444965,2920,2920,2920,2920,0
20230718,112800,898444965,2920,2925,2930,2920,2024
20230718,112700,892524325,2925,2925,2925,2925,103
20230718,112600,892223050,2925,2925,2925,2925,85
20230718,112500,891974425,2925,2925,2925,2925,246
20230718,112400,891254875,2925,2925,2930,2920,147
20230718,112300,890824945,2925,2925,2925,2925,1265
20230718,112200,887124820,2925,2930,2930,2920,425
20230718,112100,885881755,2930,2930,2930,2930,25
20230718,112000,885808505,2930,2925,2930,2925,1214
20230718,111900,882251635,2925,2925,2925,2925,119
20230718,111800,881903560,2930,2925,2930,2925,705
20230718,111700,879840430,2925,2925,2925,2925,1
20230718,111600,879837505,2925,2925,2925,2925,135
20230718,111500,879442630,2920,2920,2920,2920,3
20230718,111400,879433870,2920,2930,2935,2920,4035
20230718,111300,867626155,2930,2930,2930,2930,0
20230718,111200,867626155,2930,2925,2930,2925,4
20230718,111100,867614450,2925,2925,2925,2925,63
20230718,111000,867430175,2925,2920,2925,2920,1803
20230718,110900,862165320,2915,2925,2925,2915,5450
20230718,110800,846254755,2925,2925,2925,2925,400
20230718,110700,845084755,2925,2925,2925,2920,2764
20230718,110600,837001570,2930,2935,2935,2925,1566
20230718,110500,832419570,2935,2950,2950,2930,16650
20230718,110400,783612660,2950,2950,2950,2950,4
20230718,110300,783600860,2950,2940,2950,2940,117
20230718,110200,783255740,2940,2940,2940,2940,620
20230718,110100,781432940,2940,2945,2945,2940,2277
20230718,110000,774735955,2950,2950,2950,2950,0
20230718,105900,774735955,2950,2950,2950,2950,0
20230718,105800,774735955,2950,2950,2950,2950,102
20230718,105700,774435055,2950,2950,2950,2950,0
20230718,105600,774435055,2950,2950,2950,2945,719
20230718,105500,772315445,2950,2950,2950,2940,491
20230718,105400,770868450,2950,2940,2950,2940,4
20230718,105300,770856680,2940,2950,2950,2940,113
20230718,105200,770523450,2950,2950,2950,2950,1
20230718,105100,770520500,2945,2940,2945,2935,4302
20230718,105000,757870255,2940,2940,2940,2940,0
20230718,104900,757870255,2940,2935,2940,2935,152
20230718,104800,757423400,2940,2935,2940,2935,524
20230718,104700,755885410,2935,2940,2940,2935,57
20230718,104600,755718080,2940,2935,2940,2935,4
20230718,104500,755706335,2935,2935,2935,2935,1599
20230718,104400,751013270,2935,2935,2935,2935,1648
20230718,104300,746176390,2935,2935,2935,2935,621
20230718,104200,744353755,2935,2935,2935,2930,2684
20230718,104100,736488765,2935,2940,2940,2935,4960
20230718,104000,721924755,2940,2940,2945,2940,2337
20230718,103900,715053970,2940,2945,2945,2940,328
20230718,103800,714089510,2945,2945,2945,2945,1025
20230718,103700,711070885,2950,2950,2950,2950,1
20230718,103600,711067935,2950,2950,2950,2950,152
20230718,103500,710619535,2950,2945,2955,2945,3551
20230718,103400,700157515,2945,2945,2945,2940,167
20230718,103300,699666385,2940,2940,2940,2940,677
20230718,103200,697676005,2945,2945,2945,2945,1
20230718,103100,697673060,2940,2945,2945,2940,113
20230718,103000,697340280,2945,2950,2950,2945,4432
20230718,102900,684276795,2955,2950,2955,2950,235
20230718,102800,683583540,2955,2950,2955,2950,2506
20230718,102700,676180840,2955,2955,2955,2955,0
20230718,102600,676180840,2955,2955,2955,2955,10
20230718,102500,676151290,2955,2955,2955,2955,100
20230718,102400,675855790,2955,2960,2960,2955,842
20230718,102300,673367315,2960,2960,2960,2960,100
20230718,102200,673071315,2960,2960,2960,2960,1
20230718,102100,673068355,2965,2960,2965,2960,684
20230718,102000,671043545,2965,2970,2970,2965,393
20230718,101900,669877800,2965,2965,2965,2965,0
20230718,101800,669877800,2965,2955,2965,2955,4456
20230718,101700,656684620,2955,2955,2955,2955,875
20230718,101600,654098995,2960,2960,2960,2960,0
20230718,101500,654098995,2960,2965,2965,2960,132
20230718,101400,653708060,2965,2960,2965,2960,508
20230718,101300,652201870,2965,2965,2965,2960,477
20230718,101200,650789320,2970,2965,2970,2960,2616
20230718,101100,643025395,2965,2965,2965,2960,572
20230718,101000,641329515,2960,2945,2965,2935,15083
20230718,100900,596848330,2945,2945,2945,2945,0
20230718,100800,596848330,2945,2940,2945,2940,1533
20230718,100700,592341275,2940,2940,2940,2940,472
20230718,100600,590953595,2945,2945,2945,2940,891
20230718,100500,588332100,2945,2935,2945,2935,4151
20230718,100400,576125465,2940,2935,2940,2930,6685
20230718,100300,556513135,2935,2930,2940,2930,1999
20230718,100200,550646100,2930,2945,2945,2930,13507
20230718,100100,511011600,2945,2940,2945,2940,1126
20230718,100000,507695765,2940,2945,2950,2935,1601
20230718,095900,502991035,2945,2935,2955,2935,5073
20230718,095800,488050670,2930,2950,2950,2930,12456
20230718,095700,451478395,2950,2950,2950,2950,27
20230718,095600,451398745,2950,2945,2950,2945,2617
20230718,095500,443683130,2945,2940,2945,2940,881
20230718,095400,441089335,2945,2935,2945,2935,2064
20230718,095300,435017785,2935,2940,2940,2935,353
20230718,095200,433980405,2940,2950,2950,2940,8698
20230718,095100,408342090,2950,2950,2950,2950,699
20230718,095000,406280040,2960,2955,2960,2955,1651
20230718,094900,401399825,2955,2955,2955,2950,1500
20230718,094800,396967655,2950,2955,2955,2950,312
20230718,094700,396047245,2955,2940,2955,2930,5708
20230718,094600,379244810,2930,2945,2955,2930,10012
20230718,094500,349798370,2955,2955,2955,2940,12385
20230718,094400,313291835,2955,2960,2960,2955,661
20230718,094300,311335630,2955,2955,2960,2955,165
20230718,094200,310847450,2955,2960,2960,2950,6074
20230718,094100,292913875,2960,2960,2960,2960,1239
20230718,094000,289246435,2960,2975,2975,2955,15982
20230718,093900,241844560,2980,2970,2980,2970,779
20230718,093800,239528975,2970,2975,2975,2970,2365
20230718,093700,232494100,2975,2975,2975,2965,2617
20230718,093600,224711840,2975,2975,2980,2970,8426
20230718,093500,199666555,2980,2980,2980,2975,2978
20230718,093400,190796175,2980,2980,2985,2980,1179
20230718,093300,187281245,2985,2990,2995,2985,3677
20230718,093200,176294835,2990,2990,2990,2990,4209
20230718,093100,163709925,2990,2990,2990,2990,61
20230718,093000,163527535,2990,2990,2990,2985,1392
20230718,092900,159369195,2990,3000,3000,2990,4563
20230718,092800,145710390,2995,2995,2995,2995,100
20230718,092700,145410890,2995,3010,3010,2995,3267
20230718,092600,135605895,3015,3015,3020,3015,610
20230718,092500,133764555,3015,3005,3015,3000,1618
20230718,092400,128893770,3010,3005,3010,3000,709
20230718,092300,126766695,3005,3005,3005,3005,2299
20230718,092200,119858200,3005,3015,3015,3005,1430
20230718,092100,115554155,3015,3015,3015,3015,842
20230718,092000,113015525,3015,3015,3015,3015,24
20230718,091900,112943165,3015,3030,3030,3010,6402
20230718,091800,93609300,3035,3035,3035,3035,909
20230718,091700,90850485,3040,3045,3045,3040,1177
20230718,091600,87272205,3040,3045,3045,3040,400
20230718,091500,86055705,3045,3035,3045,3035,1482
20230718,091400,81550940,3040,3045,3045,3040,445
20230718,091300,80198115,3045,3050,3055,3045,2074
20230718,091200,73881710,3045,3040,3050,3040,2561
20230718,091100,66081105,3040,3030,3040,3030,2504
20230718,091000,58475630,3030,3035,3035,3030,1680
20230718,090900,53382740,3035,3035,3035,3035,34
20230718,090800,53279550,3035,3030,3040,3030,2768
20230718,090700,44867530,3040,3030,3045,3030,1588
20230718,090600,40040015,3025,3025,3025,3025,1231
20230718,090500,36316240,3025,3020,3025,3020,105
20230718,090400,35999115,3025,3020,3025,3020,1832
20230718,090300,30465425,3025,3030,3030,3025,1346
20230718,090200,26390090,3040,3035,3040,3035,961
20230718,090100,23471445,3035,3025,3040,3025,912
20230718,090000,20705095,3020,3010,3020,3010,6878