stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,185300,176693665,2510,2510,2510,2510,2610
20230718,185200,176693665,2510,2510,2510,2510,0
20230718,185100,176693665,2510,2510,2510,2510,0
20230718,185000,176693665,2510,2510,2510,2510,0
20230718,184900,176693665,2510,2510,2510,2510,0
20230718,184800,176693665,2510,2510,2510,2510,0
20230718,184700,176693665,2510,2510,2510,2510,0
20230718,184600,176693665,2510,2510,2510,2510,0
20230718,184500,176693665,2510,2510,2510,2510,0
20230718,184400,176693665,2510,2510,2510,2510,0
20230718,184300,176693665,2510,2510,2510,2510,0
20230718,184200,176693665,2510,2510,2510,2510,0
20230718,184100,176693665,2510,2510,2510,2510,0
20230718,184000,176693665,2510,2510,2510,2510,0
20230718,183900,176693665,2510,2510,2510,2510,0
20230718,183800,176693665,2510,2510,2510,2510,0
20230718,183700,176693665,2510,2510,2510,2510,0
20230718,183600,176693665,2510,2510,2510,2510,0
20230718,183500,176693665,2510,2510,2510,2510,0
20230718,183400,176693665,2510,2510,2510,2510,0
20230718,183300,176693665,2510,2510,2510,2510,0
20230718,183200,176693665,2510,2510,2510,2510,0
20230718,183100,176693665,2510,2510,2510,2510,0
20230718,183000,176693665,2510,2510,2510,2510,0
20230718,182900,176693665,2510,2510,2510,2510,0
20230718,182800,176693665,2510,2510,2510,2510,0
20230718,182700,176693665,2510,2510,2510,2510,0
20230718,182600,176693665,2510,2510,2510,2510,0
20230718,182500,176693665,2510,2510,2510,2510,0
20230718,182400,176693665,2510,2510,2510,2510,0
20230718,182300,176693665,2510,2510,2510,2510,2610
20230718,182200,176693665,2510,2510,2510,2510,0
20230718,182100,176693665,2510,2510,2510,2510,0
20230718,182000,176693665,2510,2510,2510,2510,0
20230718,181900,176693665,2510,2510,2510,2510,0
20230718,181800,176693665,2510,2510,2510,2510,0
20230718,181700,176693665,2510,2510,2510,2510,0
20230718,181600,176693665,2510,2510,2510,2510,0
20230718,181500,176693665,2510,2510,2510,2510,0
20230718,181400,176693665,2510,2510,2510,2510,0
20230718,181300,176693665,2510,2510,2510,2510,0
20230718,181200,176693665,2510,2510,2510,2510,0
20230718,181100,176693665,2510,2510,2510,2510,0
20230718,181000,176693665,2510,2510,2510,2510,0
20230718,180900,176693665,2510,2510,2510,2510,0
20230718,180800,176693665,2510,2510,2510,2510,0
20230718,180700,176693665,2510,2510,2510,2510,0
20230718,180600,176693665,2510,2510,2510,2510,0
20230718,180500,176693665,2510,2510,2510,2510,0
20230718,180400,176693665,2510,2510,2510,2510,0
20230718,180300,176693665,2510,2510,2510,2510,0
20230718,180200,176693665,2510,2510,2510,2510,0
20230718,180100,176693665,2510,2510,2510,2510,0
20230718,180000,176693665,2510,2510,2510,2510,0
20230718,175900,176693665,2510,2510,2510,2510,0
20230718,175800,176693665,2510,2510,2510,2510,0
20230718,175700,176693665,2510,2510,2510,2510,0
20230718,175600,176693665,2510,2510,2510,2510,0
20230718,175500,176693665,2510,2510,2510,2510,0
20230718,175400,176693665,2510,2510,2510,2510,0
20230718,175300,176693665,2510,2510,2510,2510,2610
20230718,175200,176693665,2510,2510,2510,2510,0
20230718,175100,176693665,2510,2510,2510,2510,0
20230718,175000,176693665,2510,2510,2510,2510,0
20230718,174900,176693665,2510,2510,2510,2510,0
20230718,174800,176693665,2510,2510,2510,2510,0
20230718,174700,176693665,2510,2510,2510,2510,0
20230718,174600,176693665,2510,2510,2510,2510,0
20230718,174500,176693665,2510,2510,2510,2510,0
20230718,174400,176693665,2510,2510,2510,2510,0
20230718,174300,176693665,2510,2510,2510,2510,0
20230718,174200,176693665,2510,2510,2510,2510,0
20230718,174100,176693665,2510,2510,2510,2510,0
20230718,174000,176693665,2510,2510,2510,2510,0
20230718,173900,176693665,2510,2510,2510,2510,0
20230718,173800,176693665,2510,2510,2510,2510,0
20230718,173700,176693665,2510,2510,2510,2510,0
20230718,173600,176693665,2510,2510,2510,2510,0
20230718,173500,176693665,2510,2510,2510,2510,0
20230718,173400,176693665,2510,2510,2510,2510,0
20230718,173300,176693665,2510,2510,2510,2510,0
20230718,173200,176693665,2510,2510,2510,2510,0
20230718,173100,176693665,2510,2510,2510,2510,0
20230718,173000,176693665,2510,2510,2510,2510,0
20230718,172900,176693665,2510,2510,2510,2510,0
20230718,172800,176693665,2510,2510,2510,2510,0
20230718,172700,176693665,2510,2510,2510,2510,0
20230718,172600,176693665,2510,2510,2510,2510,0
20230718,172500,176693665,2510,2510,2510,2510,0
20230718,172400,176693665,2510,2510,2510,2510,0
20230718,172300,176693665,2510,2510,2510,2510,2610
20230718,172200,176693665,2510,2510,2510,2510,0
20230718,172100,176693665,2510,2510,2510,2510,0
20230718,172000,176693665,2510,2510,2510,2510,0
20230718,171900,176693665,2510,2510,2510,2510,0
20230718,171800,176693665,2510,2510,2510,2510,0
20230718,171700,176693665,2510,2510,2510,2510,0
20230718,171600,176693665,2510,2510,2510,2510,0
20230718,171500,176693665,2510,2510,2510,2510,0
20230718,171400,176693665,2510,2510,2510,2510,0
20230718,171300,176693665,2510,2510,2510,2510,0
20230718,171200,176693665,2510,2510,2510,2510,0
20230718,171100,176693665,2510,2510,2510,2510,0
20230718,171000,176693665,2510,2510,2510,2510,0
20230718,170900,176693665,2510,2510,2510,2510,0
20230718,170800,176693665,2510,2510,2510,2510,0
20230718,170700,176693665,2510,2510,2510,2510,0
20230718,170600,176693665,2510,2510,2510,2510,0
20230718,170500,176693665,2510,2510,2510,2510,0
20230718,170400,176693665,2510,2510,2510,2510,0
20230718,170300,176693665,2510,2510,2510,2510,0
20230718,170200,176693665,2510,2510,2510,2510,0
20230718,170100,176693665,2510,2510,2510,2510,0
20230718,170000,176693665,2510,2510,2510,2510,0
20230718,165900,176693665,2510,2510,2510,2510,0
20230718,165800,176693665,2510,2510,2510,2510,0
20230718,165700,176693665,2510,2510,2510,2510,0
20230718,165600,176693665,2510,2510,2510,2510,0
20230718,165500,176693665,2510,2510,2510,2510,0
20230718,165400,176693665,2510,2510,2510,2510,0
20230718,165300,176693665,2510,2510,2510,2510,2610
20230718,165200,176693665,2510,2510,2510,2510,0
20230718,165100,176693665,2510,2510,2510,2510,0
20230718,165000,176693665,2510,2510,2510,2510,0
20230718,164900,176693665,2510,2510,2510,2510,0
20230718,164800,176693665,2510,2510,2510,2510,0
20230718,164700,176693665,2510,2510,2510,2510,0
20230718,164600,176693665,2510,2510,2510,2510,0
20230718,164500,176693665,2510,2510,2510,2510,0
20230718,164400,176693665,2510,2510,2510,2510,0
20230718,164300,176693665,2510,2510,2510,2510,0
20230718,164200,176693665,2510,2510,2510,2510,0
20230718,164100,176693665,2510,2510,2510,2510,0
20230718,164000,176693665,2510,2510,2510,2510,0
20230718,163900,176693665,2510,2510,2510,2510,0
20230718,163800,176693665,2510,2510,2510,2510,0
20230718,163700,176693665,2510,2510,2510,2510,0
20230718,163600,176693665,2510,2510,2510,2510,0
20230718,163500,176693665,2510,2510,2510,2510,0
20230718,163400,176693665,2510,2510,2510,2510,0
20230718,163300,176693665,2510,2510,2510,2510,0
20230718,163200,176693665,2510,2510,2510,2510,0
20230718,163100,176693665,2510,2510,2510,2510,0
20230718,163000,176693665,2510,2510,2510,2510,0
20230718,162900,176693665,2510,2510,2510,2510,0
20230718,162800,176693665,2510,2510,2510,2510,0
20230718,162700,176693665,2510,2510,2510,2510,0
20230718,162600,176693665,2510,2510,2510,2510,0
20230718,162500,176693665,2510,2510,2510,2510,0
20230718,162400,176693665,2510,2510,2510,2510,0
20230718,162300,176693665,2510,2510,2510,2510,2610
20230718,162200,176693665,2510,2510,2510,2510,0
20230718,162100,176693665,2510,2510,2510,2510,0
20230718,162000,176693665,2510,2510,2510,2510,0
20230718,161900,176693665,2510,2510,2510,2510,0
20230718,161800,176693665,2510,2510,2510,2510,0
20230718,161700,176693665,2510,2510,2510,2510,0
20230718,161600,176693665,2510,2510,2510,2510,0
20230718,161500,176693665,2510,2510,2510,2510,0
20230718,161400,176693665,2510,2510,2510,2510,0
20230718,161300,176693665,2510,2510,2510,2510,0
20230718,161200,176693665,2510,2510,2510,2510,0
20230718,161100,176693665,2510,2510,2510,2510,0
20230718,161000,176693665,2510,2510,2510,2510,0
20230718,160900,176693665,2510,2510,2510,2510,0
20230718,160800,176693665,2510,2510,2510,2510,0
20230718,160700,176693665,2510,2510,2510,2510,0
20230718,160600,176693665,2510,2510,2510,2510,0
20230718,160500,176693665,2510,2510,2510,2510,0
20230718,160400,176693665,2510,2510,2510,2510,0
20230718,160300,176693665,2510,2510,2510,2510,0
20230718,160200,176693665,2510,2510,2510,2510,0
20230718,160100,176693665,2510,2510,2510,2510,0
20230718,160000,176693665,2510,2510,2510,2510,0
20230718,155900,176693665,2510,2510,2510,2510,0
20230718,155800,176693665,2510,2510,2510,2510,0
20230718,155700,176693665,2510,2510,2510,2510,0
20230718,155600,176693665,2510,2510,2510,2510,0
20230718,155500,176693665,2510,2510,2510,2510,0
20230718,155400,176693665,2510,2510,2510,2510,0
20230718,155300,176693665,2510,2510,2510,2510,2610
20230718,155200,176693665,2510,2510,2510,2510,0
20230718,155100,176693665,2510,2510,2510,2510,0
20230718,155000,176693665,2510,2510,2510,2510,0
20230718,154900,176693665,2510,2510,2510,2510,0
20230718,154800,176693665,2510,2510,2510,2510,0
20230718,154700,176693665,2510,2510,2510,2510,0
20230718,154600,176693665,2510,2510,2510,2510,0
20230718,154500,176693665,2510,2510,2510,2510,0
20230718,154400,176693665,2510,2510,2510,2510,0
20230718,154300,176693665,2510,2510,2510,2510,0
20230718,154200,176693665,2510,2510,2510,2510,0
20230718,154100,176693665,2510,2510,2510,2510,0
20230718,154000,176693665,2510,2510,2510,2510,0
20230718,153900,176693665,2510,2510,2510,2510,0
20230718,153800,176693665,2510,2510,2510,2510,0
20230718,153700,176693665,2510,2510,2510,2510,0
20230718,153600,176693665,2510,2510,2510,2510,0
20230718,153500,176693665,2510,2510,2510,2510,0
20230718,153400,176693665,2510,2510,2510,2510,0
20230718,153300,176693665,2510,2510,2510,2510,0
20230718,153200,176693665,2510,2510,2510,2510,0
20230718,153100,176693665,2510,2510,2510,2510,0
20230718,153000,176693665,2510,2510,2510,2510,2610
20230718,152900,170142565,2510,2510,2510,2510,0
20230718,152800,170142565,2510,2510,2510,2510,0
20230718,152700,170142565,2510,2510,2510,2510,0
20230718,152600,170142565,2510,2510,2510,2510,0
20230718,152500,170142565,2510,2510,2510,2510,0
20230718,152400,170142565,2510,2510,2510,2510,0
20230718,152300,170142565,2510,2510,2510,2510,0
20230718,152200,170142565,2510,2510,2510,2510,0
20230718,152100,170142565,2510,2510,2510,2510,0
20230718,152000,170142565,2510,2510,2510,2510,0
20230718,151900,170142565,2510,2525,2525,2510,418
20230718,151800,169091635,2525,2515,2525,2515,591
20230718,151700,167605235,2520,2520,2520,2520,5
20230718,151600,167592635,2525,2525,2525,2525,10
20230718,151500,167567385,2525,2525,2525,2525,8
20230718,151400,167547185,2515,2515,2515,2515,708
20230718,151300,165766565,2520,2525,2525,2520,11
20230718,151200,165738810,2525,2525,2525,2525,0
20230718,151100,165738810,2525,2525,2525,2525,0
20230718,151000,165738810,2525,2525,2525,2525,2
20230718,150900,165733760,2525,2525,2525,2525,12
20230718,150800,165703460,2525,2525,2525,2525,0
20230718,150700,165703460,2525,2525,2525,2525,1
20230718,150600,165700935,2525,2525,2525,2525,0
20230718,150500,165700935,2525,2525,2525,2525,13
20230718,150400,165668110,2525,2525,2525,2525,0
20230718,150300,165668110,2525,2525,2525,2525,0
20230718,150200,165668110,2525,2525,2525,2525,1
20230718,150100,165665585,2525,2525,2525,2525,0
20230718,150000,165665585,2525,2525,2525,2525,0
20230718,145900,165665585,2525,2525,2525,2525,1
20230718,145800,165663060,2515,2515,2515,2515,41
20230718,145700,165559945,2515,2515,2515,2515,5
20230718,145600,165547370,2525,2525,2525,2525,2
20230718,145500,165542320,2525,2525,2525,2525,1
20230718,145400,165539795,2520,2520,2520,2520,0
20230718,145300,165539795,2520,2520,2520,2520,0
20230718,145200,165539795,2520,2525,2525,2520,292
20230718,145100,164802980,2525,2525,2525,2525,1
20230718,145000,164800455,2525,2525,2525,2525,0
20230718,144900,164800455,2525,2525,2525,2525,98
20230718,144800,164553005,2525,2525,2525,2525,1
20230718,144700,164550480,2520,2520,2520,2520,0
20230718,144600,164550480,2520,2520,2520,2520,500
20230718,144500,163290480,2525,2525,2525,2525,0
20230718,144400,163290480,2525,2525,2525,2525,0
20230718,144300,163290480,2525,2525,2525,2525,1
20230718,144200,163287955,2525,2525,2525,2525,0
20230718,144100,163287955,2525,2525,2525,2525,1
20230718,144000,163285430,2520,2520,2520,2520,31
20230718,143900,163207310,2520,2520,2520,2520,0
20230718,143800,163207310,2520,2520,2520,2520,0
20230718,143700,163207310,2520,2520,2520,2520,0
20230718,143600,163207310,2520,2520,2520,2520,0
20230718,143500,163207310,2520,2515,2520,2515,1028
20230718,143400,160621745,2515,2515,2515,2515,1
20230718,143300,160619230,2515,2515,2515,2515,2525
20230718,143200,154268855,2515,2520,2520,2515,1425
20230718,143100,150680375,2520,2520,2520,2520,1100
20230718,143000,147908375,2525,2525,2525,2525,0
20230718,142900,147908375,2525,2525,2525,2525,0
20230718,142800,147908375,2525,2525,2525,2525,1
20230718,142700,147905850,2525,2520,2525,2520,501
20230718,142600,146643325,2520,2520,2520,2520,0
20230718,142500,146643325,2520,2520,2520,2520,0
20230718,142400,146643325,2520,2520,2520,2520,110
20230718,142300,146366125,2520,2520,2520,2520,8
20230718,142200,146345965,2520,2520,2520,2520,0
20230718,142100,146345965,2520,2525,2525,2520,414
20230718,142000,145302680,2530,2530,2530,2530,1
20230718,141900,145300150,2530,2530,2530,2530,0
20230718,141800,145300150,2530,2530,2530,2530,0
20230718,141700,145300150,2530,2530,2530,2530,1
20230718,141600,145297620,2530,2525,2530,2525,305
20230718,141500,144527320,2525,2525,2525,2525,500
20230718,141400,143264820,2525,2525,2525,2525,0
20230718,141300,143264820,2525,2525,2525,2525,1
20230718,141200,143262295,2520,2525,2525,2520,6
20230718,141100,143247170,2525,2525,2525,2525,0
20230718,141000,143247170,2525,2525,2525,2525,25
20230718,140900,143184045,2525,2525,2525,2525,0
20230718,140800,143184045,2525,2525,2525,2525,5
20230718,140700,143171420,2525,2525,2525,2525,1
20230718,140600,143168895,2525,2525,2525,2525,6
20230718,140500,143153745,2520,2520,2520,2520,5
20230718,140400,143141145,2520,2525,2525,2520,12
20230718,140300,143110895,2525,2525,2525,2525,0
20230718,140200,143110895,2525,2525,2525,2525,0
20230718,140100,143110895,2525,2525,2525,2525,0
20230718,140000,143110895,2525,2525,2525,2525,0
20230718,135900,143110895,2525,2525,2525,2525,0
20230718,135800,143110895,2525,2525,2525,2525,5
20230718,135700,143098270,2520,2520,2520,2520,128
20230718,135600,142775710,2520,2520,2520,2515,403
20230718,135500,141762150,2520,2520,2520,2520,3
20230718,135400,141754590,2515,2515,2515,2515,0
20230718,135300,141754590,2515,2515,2515,2515,0
20230718,135200,141754590,2515,2515,2515,2515,0
20230718,135100,141754590,2515,2515,2515,2515,20
20230718,135000,141704290,2515,2515,2515,2515,800
20230718,134900,139692290,2520,2520,2520,2520,0
20230718,134800,139692290,2520,2520,2520,2520,6
20230718,134700,139677170,2520,2520,2520,2520,0
20230718,134600,139677170,2520,2520,2520,2520,10
20230718,134500,139651970,2520,2520,2520,2520,0
20230718,134400,139651970,2520,2520,2520,2520,1
20230718,134300,139649450,2515,2515,2515,2515,70
20230718,134200,139473400,2520,2520,2520,2520,0
20230718,134100,139473400,2520,2520,2520,2520,1
20230718,134000,139470880,2520,2520,2520,2520,41
20230718,133900,139367560,2525,2525,2525,2525,0
20230718,133800,139367560,2525,2525,2525,2525,0
20230718,133700,139367560,2525,2525,2525,2525,1
20230718,133600,139365035,2520,2525,2525,2520,754
20230718,133500,137464950,2530,2530,2530,2530,0
20230718,133400,137464950,2530,2530,2530,2530,0
20230718,133300,137464950,2530,2530,2530,2530,1
20230718,133200,137462420,2520,2520,2520,2520,0
20230718,133100,137462420,2520,2520,2520,2520,0
20230718,133000,137462420,2520,2520,2520,2520,0
20230718,132900,137462420,2520,2520,2520,2520,0
20230718,132800,137462420,2520,2520,2520,2520,0
20230718,132700,137462420,2520,2525,2525,2520,310
20230718,132600,136679900,2525,2525,2525,2525,0
20230718,132500,136679900,2525,2525,2525,2525,1
20230718,132400,136677375,2525,2525,2525,2525,0
20230718,132300,136677375,2525,2525,2525,2525,1
20230718,132200,136674850,2525,2525,2525,2525,0
20230718,132100,136674850,2525,2525,2525,2525,0
20230718,132000,136674850,2525,2525,2525,2525,0
20230718,131900,136674850,2525,2525,2525,2525,0
20230718,131800,136674850,2525,2525,2525,2525,0
20230718,131700,136674850,2525,2525,2525,2525,1
20230718,131600,136672325,2525,2525,2525,2525,1
20230718,131500,136669800,2525,2525,2525,2525,37
20230718,131400,136576375,2520,2525,2525,2520,5
20230718,131300,136563755,2525,2525,2525,2525,0
20230718,131200,136563755,2525,2525,2525,2525,0
20230718,131100,136563755,2525,2525,2525,2525,0
20230718,131000,136563755,2525,2525,2525,2525,1
20230718,130900,136561230,2525,2525,2525,2525,3
20230718,130800,136553655,2520,2520,2520,2520,0
20230718,130700,136553655,2520,2520,2520,2520,0
20230718,130600,136553655,2520,2520,2520,2520,0
20230718,130500,136553655,2520,2520,2520,2520,0
20230718,130400,136553655,2520,2520,2520,2520,791
20230718,130300,134560335,2520,2520,2520,2520,0
20230718,130200,134560335,2520,2520,2520,2520,1
20230718,130100,134557815,2520,2520,2520,2520,1
20230718,130000,134555295,2515,2515,2515,2515,0
20230718,125900,134555295,2515,2515,2515,2515,0
20230718,125800,134555295,2515,2515,2515,2515,10
20230718,125700,134530145,2520,2520,2520,2520,0
20230718,125600,134530145,2520,2520,2520,2520,0
20230718,125500,134530145,2520,2520,2520,2520,0
20230718,125400,134530145,2520,2520,2520,2520,1
20230718,125300,134527625,2510,2515,2515,2510,55
20230718,125200,134389520,2520,2520,2520,2520,0
20230718,125100,134389520,2520,2520,2520,2520,0
20230718,125000,134389520,2520,2520,2520,2520,5
20230718,124900,134376920,2520,2520,2520,2520,0
20230718,124800,134376920,2520,2520,2520,2520,1
20230718,124700,134374400,2515,2515,2515,2515,1
20230718,124600,134371885,2520,2520,2520,2520,1
20230718,124500,134369365,2515,2515,2515,2515,1000
20230718,124400,131854365,2510,2515,2515,2510,3392
20230718,124300,123337175,2520,2520,2520,2520,0
20230718,124200,123337175,2520,2520,2520,2520,2
20230718,124100,123332135,2520,2520,2520,2520,1
20230718,124000,123329615,2520,2520,2520,2520,26
20230718,123900,123264095,2515,2515,2515,2515,1200
20230718,123800,120246095,2515,2520,2520,2515,934
20230718,123700,117897080,2515,2515,2515,2515,0
20230718,123600,117897080,2515,2515,2515,2515,2
20230718,123500,117892050,2520,2520,2520,2520,0
20230718,123400,117892050,2520,2520,2520,2520,1
20230718,123300,117889530,2520,2520,2520,2520,0
20230718,123200,117889530,2520,2520,2520,2520,0
20230718,123100,117889530,2520,2520,2520,2520,0
20230718,123000,117889530,2520,2520,2520,2520,12
20230718,122900,117859290,2520,2520,2520,2520,0
20230718,122800,117859290,2520,2520,2520,2520,0
20230718,122700,117859290,2520,2520,2520,2520,1
20230718,122600,117856770,2515,2515,2515,2515,0
20230718,122500,117856770,2515,2515,2515,2515,400
20230718,122400,116850770,2520,2520,2520,2520,100
20230718,122300,116598770,2520,2520,2520,2520,0
20230718,122200,116598770,2520,2520,2520,2520,32
20230718,122100,116518130,2520,2520,2520,2520,0
20230718,122000,116518130,2520,2520,2520,2520,0
20230718,121900,116518130,2520,2520,2520,2520,1
20230718,121800,116515610,2515,2515,2515,2515,0
20230718,121700,116515610,2515,2520,2520,2515,108
20230718,121600,116243490,2520,2520,2520,2520,0
20230718,121500,116243490,2520,2520,2520,2520,0
20230718,121400,116243490,2520,2520,2520,2520,1
20230718,121300,116240970,2520,2520,2520,2520,2
20230718,121200,116235930,2520,2520,2520,2520,0
20230718,121100,116235930,2520,2520,2520,2520,0
20230718,121000,116235930,2520,2520,2520,2520,25
20230718,120900,116172930,2520,2520,2520,2520,0
20230718,120800,116172930,2520,2520,2520,2520,16
20230718,120700,116132610,2520,2520,2520,2520,285
20230718,120600,115414410,2520,2520,2520,2520,1
20230718,120500,115411890,2520,2520,2520,2520,0
20230718,120400,115411890,2520,2520,2520,2520,0
20230718,120300,115411890,2520,2520,2520,2520,0
20230718,120200,115411890,2520,2520,2520,2520,0
20230718,120100,115411890,2520,2520,2520,2520,10
20230718,120000,115386690,2520,2520,2520,2520,10
20230718,115900,115361490,2520,2520,2520,2520,113
20230718,115800,115076730,2515,2515,2515,2515,0
20230718,115700,115076730,2515,2530,2530,2515,2259
20230718,115600,109394365,2530,2530,2530,2530,0
20230718,115500,109394365,2530,2530,2530,2530,0
20230718,115400,109394365,2530,2530,2530,2530,0
20230718,115300,109394365,2530,2530,2530,2530,0
20230718,115200,109394365,2530,2530,2530,2530,0
20230718,115100,109394365,2530,2530,2530,2530,1
20230718,115000,109391835,2530,2530,2530,2530,0
20230718,114900,109391835,2530,2530,2530,2530,0
20230718,114800,109391835,2530,2530,2530,2530,3
20230718,114700,109384245,2515,2515,2515,2515,0
20230718,114600,109384245,2515,2515,2515,2515,0
20230718,114500,109384245,2515,2525,2525,2515,2160
20230718,114400,103948990,2525,2525,2525,2525,99
20230718,114300,103699015,2530,2530,2530,2530,1
20230718,114200,103696485,2535,2535,2535,2535,0
20230718,114100,103696485,2535,2535,2535,2535,0
20230718,114000,103696485,2535,2535,2535,2535,0
20230718,113900,103696485,2535,2535,2535,2535,0
20230718,113800,103696485,2535,2535,2535,2535,0
20230718,113700,103696485,2535,2535,2535,2535,0
20230718,113600,103696485,2535,2535,2535,2535,5
20230718,113500,103683810,2535,2535,2535,2535,327
20230718,113400,102854865,2535,2535,2535,2535,115
20230718,113300,102563340,2535,2530,2535,2530,487
20230718,113200,101330800,2530,2530,2530,2530,0
20230718,113100,101330800,2530,2525,2530,2525,397
20230718,113000,100328370,2525,2525,2525,2525,1
20230718,112900,100325845,2525,2525,2525,2525,0
20230718,112800,100325845,2525,2525,2525,2525,31
20230718,112700,100247570,2520,2520,2520,2520,0
20230718,112600,100247570,2520,2520,2520,2520,0
20230718,112500,100247570,2520,2520,2520,2520,0
20230718,112400,100247570,2520,2520,2520,2520,986
20230718,112300,97762850,2520,2520,2520,2520,1
20230718,112200,97760330,2520,2520,2520,2520,0
20230718,112100,97760330,2520,2520,2520,2520,0
20230718,112000,97760330,2520,2520,2520,2520,1
20230718,111900,97757810,2520,2520,2520,2520,50
20230718,111800,97631810,2520,2520,2520,2520,0
20230718,111700,97631810,2520,2520,2520,2520,75
20230718,111600,97442810,2520,2520,2520,2520,1
20230718,111500,97440290,2520,2520,2520,2520,0
20230718,111400,97440290,2520,2520,2520,2520,0
20230718,111300,97440290,2520,2520,2520,2520,0
20230718,111200,97440290,2520,2520,2520,2520,1
20230718,111100,97437770,2515,2515,2515,2515,70
20230718,111000,97261720,2520,2520,2520,2520,1
20230718,110900,97259200,2520,2520,2520,2520,1
20230718,110800,97256680,2515,2515,2515,2515,2
20230718,110700,97251650,2520,2520,2520,2520,1
20230718,110600,97249130,2520,2520,2520,2520,0
20230718,110500,97249130,2520,2520,2520,2520,0
20230718,110400,97249130,2520,2520,2520,2520,1
20230718,110300,97246610,2520,2510,2520,2510,502
20230718,110200,95986570,2515,2515,2515,2515,1
20230718,110100,95984055,2515,2515,2515,2515,0
20230718,110000,95984055,2515,2515,2515,2515,0
20230718,105900,95984055,2515,2515,2515,2515,0
20230718,105800,95984055,2515,2515,2515,2515,0
20230718,105700,95984055,2515,2515,2515,2515,0
20230718,105600,95984055,2515,2515,2515,2515,1
20230718,105500,95981540,2515,2520,2520,2515,76
20230718,105400,95790395,2520,2520,2520,2520,1
20230718,105300,95787875,2520,2520,2520,2520,1
20230718,105200,95785355,2520,2520,2520,2520,35
20230718,105100,95697155,2515,2515,2515,2515,0
20230718,105000,95697155,2515,2515,2515,2515,0
20230718,104900,95697155,2515,2515,2515,2515,7
20230718,104800,95679550,2520,2520,2520,2520,1
20230718,104700,95677030,2520,2520,2520,2520,0
20230718,104600,95677030,2520,2520,2520,2520,0
20230718,104500,95677030,2520,2520,2520,2520,0
20230718,104400,95677030,2520,2520,2520,2520,0
20230718,104300,95677030,2520,2520,2520,2520,0
20230718,104200,95677030,2520,2520,2520,2520,0
20230718,104100,95677030,2520,2520,2520,2520,2
20230718,104000,95671990,2520,2520,2520,2520,0
20230718,103900,95671990,2520,2520,2520,2520,1
20230718,103800,95669470,2520,2520,2520,2520,7
20230718,103700,95651830,2520,2520,2520,2520,7
20230718,103600,95634190,2520,2520,2520,2520,0
20230718,103500,95634190,2520,2520,2520,2520,0
20230718,103400,95634190,2520,2520,2520,2520,0
20230718,103300,95634190,2520,2520,2520,2520,0
20230718,103200,95634190,2520,2520,2520,2520,9
20230718,103100,95611510,2510,2520,2520,2510,1235
20230718,103000,92511610,2520,2520,2520,2520,0
20230718,102900,92511610,2520,2520,2520,2510,835
20230718,102800,90415545,2525,2515,2525,2515,179
20230718,102700,89963980,2510,2515,2515,2510,22
20230718,102600,89908705,2515,2515,2515,2515,689
20230718,102500,88175870,2515,2515,2515,2515,44
20230718,102400,88065210,2515,2515,2515,2515,0
20230718,102300,88065210,2515,2515,2515,2515,0
20230718,102200,88065210,2515,2515,2515,2515,0
20230718,102100,88065210,2515,2515,2515,2515,306
20230718,102000,87295620,2515,2515,2515,2515,12
20230718,101900,87265440,2515,2515,2515,2515,0
20230718,101800,87265440,2515,2515,2515,2515,0
20230718,101700,87265440,2515,2515,2515,2515,66
20230718,101600,87099450,2525,2525,2525,2525,0
20230718,101500,87099450,2525,2520,2525,2510,548
20230718,101400,85715985,2505,2505,2505,2505,1
20230718,101300,85713480,2525,2520,2530,2510,1838
20230718,101200,81081610,2520,2515,2520,2515,428
20230718,101100,80004315,2515,2510,2515,2510,2
20230718,101000,79999290,2510,2510,2510,2510,0
20230718,100900,79999290,2510,2510,2510,2510,1
20230718,100800,79996780,2505,2510,2510,2505,652
20230718,100700,78363515,2515,2515,2515,2515,0
20230718,100600,78363515,2515,2515,2515,2515,5
20230718,100500,78350940,2505,2505,2505,2505,0
20230718,100400,78350940,2505,2505,2505,2505,0
20230718,100300,78350940,2505,2515,2520,2505,1819
20230718,100200,73781145,2510,2510,2510,2510,548
20230718,100100,72405665,2510,2510,2510,2510,22
20230718,100000,72350445,2510,2510,2510,2510,0
20230718,095900,72350445,2510,2510,2510,2510,0
20230718,095800,72350445,2510,2510,2510,2510,0
20230718,095700,72350445,2510,2505,2510,2505,495
20230718,095600,71110445,2505,2505,2505,2505,119
20230718,095500,70812350,2505,2505,2505,2505,1
20230718,095400,70809845,2495,2495,2495,2495,0
20230718,095300,70809845,2495,2495,2495,2495,1057
20230718,095200,68172630,2505,2505,2505,2495,2382
20230718,095100,62218720,2515,2515,2515,2515,0
20230718,095000,62218720,2515,2510,2515,2510,1050
20230718,094900,59577975,2510,2510,2510,2500,3000
20230718,094800,52073770,2520,2510,2520,2510,110
20230718,094700,51797030,2505,2505,2505,2505,38
20230718,094600,51701840,2515,2515,2515,2515,302
20230718,094500,50942310,2500,2500,2505,2500,164
20230718,094400,50532210,2515,2515,2515,2515,20
20230718,094300,50481910,2500,2520,2520,2500,8552
20230718,094200,29063340,2520,2530,2530,2520,1135
20230718,094100,26199690,2530,2530,2530,2530,91
20230718,094000,25969460,2530,2530,2530,2530,93
20230718,093900,25734170,2530,2535,2535,2530,1110
20230718,093800,22925865,2535,2540,2540,2535,1000
20230718,093700,20388365,2540,2540,2540,2540,1
20230718,093600,20385825,2530,2535,2535,2530,3500
20230718,093500,11521075,2540,2540,2540,2540,10
20230718,093400,11495675,2540,2540,2540,2540,100
20230718,093300,11241675,2540,2540,2540,2540,5
20230718,093200,11228975,2540,2540,2540,2540,9
20230718,093100,11206115,2540,2545,2545,2540,11
20230718,093000,11178165,2545,2545,2545,2545,1
20230718,092900,11175620,2540,2540,2540,2540,76
20230718,092800,10982580,2545,2540,2545,2540,20
20230718,092700,10931775,2540,2540,2540,2540,201
20230718,092600,10421235,2540,2540,2540,2540,126
20230718,092500,10101195,2540,2540,2540,2540,0
20230718,092400,10101195,2540,2540,2540,2540,0
20230718,092300,10101195,2540,2540,2540,2540,175
20230718,092200,9656695,2540,2540,2540,2535,1310
20230718,092100,6333670,2540,2540,2540,2540,0
20230718,092000,6333670,2540,2540,2540,2540,0
20230718,091900,6333670,2540,2545,2545,2540,252
20230718,091800,5692405,2550,2555,2555,2550,62
20230718,091700,5534295,2555,2560,2560,2555,131
20230718,091600,5199340,2555,2555,2555,2555,0
20230718,091500,5199340,2555,2555,2555,2555,30
20230718,091400,5122690,2555,2555,2555,2555,9
20230718,091300,5099695,2555,2555,2555,2555,0
20230718,091200,5099695,2555,2555,2555,2555,1
20230718,091100,5097140,2545,2545,2545,2545,0
20230718,091000,5097140,2545,2550,2555,2540,1215
20230718,090900,2000310,2555,2555,2560,2555,262
20230718,090800,1330895,2555,2555,2555,2555,0
20230718,090700,1330895,2555,2555,2555,2555,0
20230718,090600,1330895,2555,2555,2555,2555,0
20230718,090500,1330895,2555,2555,2555,2555,0
20230718,090400,1330895,2555,2555,2555,2555,165
20230718,090300,909320,2560,2560,2560,2560,52
20230718,090200,776200,2560,2560,2560,2560,0
20230718,090100,776200,2560,2560,2560,2560,97
20230718,090000,527880,2555,2550,2555,2550,207