stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,185500,297849385,2065,2065,2065,2065,3425
20230718,185400,297849385,2065,2065,2065,2065,0
20230718,185300,297849385,2065,2065,2065,2065,0
20230718,185200,297849385,2065,2065,2065,2065,0
20230718,185100,297849385,2065,2065,2065,2065,0
20230718,185000,297849385,2065,2065,2065,2065,0
20230718,184900,297849385,2065,2065,2065,2065,0
20230718,184800,297849385,2065,2065,2065,2065,0
20230718,184700,297849385,2065,2065,2065,2065,0
20230718,184600,297849385,2065,2065,2065,2065,0
20230718,184500,297849385,2065,2065,2065,2065,0
20230718,184400,297849385,2065,2065,2065,2065,0
20230718,184300,297849385,2065,2065,2065,2065,0
20230718,184200,297849385,2065,2065,2065,2065,0
20230718,184100,297849385,2065,2065,2065,2065,0
20230718,184000,297849385,2065,2065,2065,2065,0
20230718,183900,297849385,2065,2065,2065,2065,0
20230718,183800,297849385,2065,2065,2065,2065,0
20230718,183700,297849385,2065,2065,2065,2065,0
20230718,183600,297849385,2065,2065,2065,2065,0
20230718,183500,297849385,2065,2065,2065,2065,0
20230718,183400,297849385,2065,2065,2065,2065,0
20230718,183300,297849385,2065,2065,2065,2065,0
20230718,183200,297849385,2065,2065,2065,2065,0
20230718,183100,297849385,2065,2065,2065,2065,0
20230718,183000,297849385,2065,2065,2065,2065,0
20230718,182900,297849385,2065,2065,2065,2065,0
20230718,182800,297849385,2065,2065,2065,2065,0
20230718,182700,297849385,2065,2065,2065,2065,0
20230718,182600,297849385,2065,2065,2065,2065,0
20230718,182500,297849385,2065,2065,2065,2065,3425
20230718,182400,297849385,2065,2065,2065,2065,0
20230718,182300,297849385,2065,2065,2065,2065,0
20230718,182200,297849385,2065,2065,2065,2065,0
20230718,182100,297849385,2065,2065,2065,2065,0
20230718,182000,297849385,2065,2065,2065,2065,0
20230718,181900,297849385,2065,2065,2065,2065,0
20230718,181800,297849385,2065,2065,2065,2065,0
20230718,181700,297849385,2065,2065,2065,2065,0
20230718,181600,297849385,2065,2065,2065,2065,0
20230718,181500,297849385,2065,2065,2065,2065,0
20230718,181400,297849385,2065,2065,2065,2065,0
20230718,181300,297849385,2065,2065,2065,2065,0
20230718,181200,297849385,2065,2065,2065,2065,0
20230718,181100,297849385,2065,2065,2065,2065,0
20230718,181000,297849385,2065,2065,2065,2065,0
20230718,180900,297849385,2065,2065,2065,2065,0
20230718,180800,297849385,2065,2065,2065,2065,0
20230718,180700,297849385,2065,2065,2065,2065,0
20230718,180600,297849385,2065,2065,2065,2065,0
20230718,180500,297849385,2065,2065,2065,2065,0
20230718,180400,297849385,2065,2065,2065,2065,0
20230718,180300,297849385,2065,2065,2065,2065,0
20230718,180200,297849385,2065,2065,2065,2065,0
20230718,180100,297849385,2065,2065,2065,2065,0
20230718,180000,297849385,2065,2065,2065,2065,0
20230718,175900,297849385,2065,2065,2065,2065,0
20230718,175800,297849385,2065,2065,2065,2065,0
20230718,175700,297849385,2065,2065,2065,2065,0
20230718,175600,297849385,2065,2065,2065,2065,0
20230718,175500,297849385,2065,2065,2065,2065,3425
20230718,175400,297849385,2065,2065,2065,2065,0
20230718,175300,297849385,2065,2065,2065,2065,0
20230718,175200,297849385,2065,2065,2065,2065,0
20230718,175100,297849385,2065,2065,2065,2065,0
20230718,175000,297849385,2065,2065,2065,2065,0
20230718,174900,297849385,2065,2065,2065,2065,0
20230718,174800,297849385,2065,2065,2065,2065,0
20230718,174700,297849385,2065,2065,2065,2065,0
20230718,174600,297849385,2065,2065,2065,2065,0
20230718,174500,297849385,2065,2065,2065,2065,0
20230718,174400,297849385,2065,2065,2065,2065,0
20230718,174300,297849385,2065,2065,2065,2065,0
20230718,174200,297849385,2065,2065,2065,2065,0
20230718,174100,297849385,2065,2065,2065,2065,0
20230718,174000,297849385,2065,2065,2065,2065,0
20230718,173900,297849385,2065,2065,2065,2065,0
20230718,173800,297849385,2065,2065,2065,2065,0
20230718,173700,297849385,2065,2065,2065,2065,0
20230718,173600,297849385,2065,2065,2065,2065,0
20230718,173500,297849385,2065,2065,2065,2065,0
20230718,173400,297849385,2065,2065,2065,2065,0
20230718,173300,297849385,2065,2065,2065,2065,0
20230718,173200,297849385,2065,2065,2065,2065,0
20230718,173100,297849385,2065,2065,2065,2065,0
20230718,173000,297849385,2065,2065,2065,2065,0
20230718,172900,297849385,2065,2065,2065,2065,0
20230718,172800,297849385,2065,2065,2065,2065,0
20230718,172700,297849385,2065,2065,2065,2065,0
20230718,172600,297849385,2065,2065,2065,2065,0
20230718,172500,297849385,2065,2065,2065,2065,3425
20230718,172400,297849385,2065,2065,2065,2065,0
20230718,172300,297849385,2065,2065,2065,2065,0
20230718,172200,297849385,2065,2065,2065,2065,0
20230718,172100,297849385,2065,2065,2065,2065,0
20230718,172000,297849385,2065,2065,2065,2065,0
20230718,171900,297849385,2065,2065,2065,2065,0
20230718,171800,297849385,2065,2065,2065,2065,0
20230718,171700,297849385,2065,2065,2065,2065,0
20230718,171600,297849385,2065,2065,2065,2065,0
20230718,171500,297849385,2065,2065,2065,2065,0
20230718,171400,297849385,2065,2065,2065,2065,0
20230718,171300,297849385,2065,2065,2065,2065,0
20230718,171200,297849385,2065,2065,2065,2065,0
20230718,171100,297849385,2065,2065,2065,2065,0
20230718,171000,297849385,2065,2065,2065,2065,0
20230718,170900,297849385,2065,2065,2065,2065,0
20230718,170800,297849385,2065,2065,2065,2065,0
20230718,170700,297849385,2065,2065,2065,2065,0
20230718,170600,297849385,2065,2065,2065,2065,0
20230718,170500,297849385,2065,2065,2065,2065,0
20230718,170400,297849385,2065,2065,2065,2065,0
20230718,170300,297849385,2065,2065,2065,2065,0
20230718,170200,297849385,2065,2065,2065,2065,0
20230718,170100,297849385,2065,2065,2065,2065,0
20230718,170000,297849385,2065,2065,2065,2065,0
20230718,165900,297849385,2065,2065,2065,2065,0
20230718,165800,297849385,2065,2065,2065,2065,0
20230718,165700,297849385,2065,2065,2065,2065,0
20230718,165600,297849385,2065,2065,2065,2065,0
20230718,165500,297849385,2065,2065,2065,2065,3425
20230718,165400,297849385,2065,2065,2065,2065,0
20230718,165300,297849385,2065,2065,2065,2065,0
20230718,165200,297849385,2065,2065,2065,2065,0
20230718,165100,297849385,2065,2065,2065,2065,0
20230718,165000,297849385,2065,2065,2065,2065,0
20230718,164900,297849385,2065,2065,2065,2065,0
20230718,164800,297849385,2065,2065,2065,2065,0
20230718,164700,297849385,2065,2065,2065,2065,0
20230718,164600,297849385,2065,2065,2065,2065,0
20230718,164500,297849385,2065,2065,2065,2065,0
20230718,164400,297849385,2065,2065,2065,2065,0
20230718,164300,297849385,2065,2065,2065,2065,0
20230718,164200,297849385,2065,2065,2065,2065,0
20230718,164100,297849385,2065,2065,2065,2065,0
20230718,164000,297849385,2065,2065,2065,2065,0
20230718,163900,297849385,2065,2065,2065,2065,0
20230718,163800,297849385,2065,2065,2065,2065,0
20230718,163700,297849385,2065,2065,2065,2065,0
20230718,163600,297849385,2065,2065,2065,2065,0
20230718,163500,297849385,2065,2065,2065,2065,0
20230718,163400,297849385,2065,2065,2065,2065,0
20230718,163300,297849385,2065,2065,2065,2065,0
20230718,163200,297849385,2065,2065,2065,2065,0
20230718,163100,297849385,2065,2065,2065,2065,0
20230718,163000,297849385,2065,2065,2065,2065,0
20230718,162900,297849385,2065,2065,2065,2065,0
20230718,162800,297849385,2065,2065,2065,2065,0
20230718,162700,297849385,2065,2065,2065,2065,0
20230718,162600,297849385,2065,2065,2065,2065,0
20230718,162500,297849385,2065,2065,2065,2065,3425
20230718,162400,297849385,2065,2065,2065,2065,0
20230718,162300,297849385,2065,2065,2065,2065,0
20230718,162200,297849385,2065,2065,2065,2065,0
20230718,162100,297849385,2065,2065,2065,2065,0
20230718,162000,297849385,2065,2065,2065,2065,0
20230718,161900,297849385,2065,2065,2065,2065,0
20230718,161800,297849385,2065,2065,2065,2065,0
20230718,161700,297849385,2065,2065,2065,2065,0
20230718,161600,297849385,2065,2065,2065,2065,0
20230718,161500,297849385,2065,2065,2065,2065,0
20230718,161400,297849385,2065,2065,2065,2065,0
20230718,161300,297849385,2065,2065,2065,2065,0
20230718,161200,297849385,2065,2065,2065,2065,0
20230718,161100,297849385,2065,2065,2065,2065,0
20230718,161000,297849385,2065,2065,2065,2065,0
20230718,160900,297849385,2065,2065,2065,2065,0
20230718,160800,297849385,2065,2065,2065,2065,0
20230718,160700,297849385,2065,2065,2065,2065,0
20230718,160600,297849385,2065,2065,2065,2065,0
20230718,160500,297849385,2065,2065,2065,2065,0
20230718,160400,297849385,2065,2065,2065,2065,0
20230718,160300,297849385,2065,2065,2065,2065,0
20230718,160200,297849385,2065,2065,2065,2065,0
20230718,160100,297849385,2065,2065,2065,2065,0
20230718,160000,297849385,2065,2065,2065,2065,0
20230718,155900,297849385,2065,2065,2065,2065,0
20230718,155800,297849385,2065,2065,2065,2065,0
20230718,155700,297849385,2065,2065,2065,2065,0
20230718,155600,297849385,2065,2065,2065,2065,0
20230718,155500,297849385,2065,2065,2065,2065,3425
20230718,155400,297849385,2065,2065,2065,2065,0
20230718,155300,297849385,2065,2065,2065,2065,0
20230718,155200,297849385,2065,2065,2065,2065,0
20230718,155100,297849385,2065,2065,2065,2065,0
20230718,155000,297849385,2065,2065,2065,2065,0
20230718,154900,297849385,2065,2065,2065,2065,0
20230718,154800,297849385,2065,2065,2065,2065,0
20230718,154700,297849385,2065,2065,2065,2065,0
20230718,154600,297849385,2065,2065,2065,2065,0
20230718,154500,297849385,2065,2065,2065,2065,0
20230718,154400,297849385,2065,2065,2065,2065,0
20230718,154300,297849385,2065,2065,2065,2065,0
20230718,154200,297849385,2065,2065,2065,2065,0
20230718,154100,297849385,2065,2065,2065,2065,0
20230718,154000,297849385,2065,2065,2065,2065,0
20230718,153900,297849385,2065,2065,2065,2065,0
20230718,153800,297849385,2065,2065,2065,2065,0
20230718,153700,297849385,2065,2065,2065,2065,0
20230718,153600,297849385,2065,2065,2065,2065,0
20230718,153500,297849385,2065,2065,2065,2065,0
20230718,153400,297849385,2065,2065,2065,2065,0
20230718,153300,297849385,2065,2065,2065,2065,0
20230718,153200,297849385,2065,2065,2065,2065,0
20230718,153100,297849385,2065,2065,2065,2065,0
20230718,153000,297849385,2065,2065,2065,2065,3425
20230718,152900,290776760,2075,2075,2075,2075,0
20230718,152800,290776760,2075,2075,2075,2075,0
20230718,152700,290776760,2075,2075,2075,2075,0
20230718,152600,290776760,2075,2075,2075,2075,0
20230718,152500,290776760,2075,2075,2075,2075,0
20230718,152400,290776760,2075,2075,2075,2075,0
20230718,152300,290776760,2075,2075,2075,2075,0
20230718,152200,290776760,2075,2075,2075,2075,0
20230718,152100,290776760,2075,2075,2075,2075,0
20230718,152000,290776760,2075,2075,2075,2075,0
20230718,151900,290776760,2075,2075,2075,2075,1
20230718,151800,290774685,2070,2075,2075,2070,333
20230718,151700,290083960,2075,2075,2075,2075,0
20230718,151600,290083960,2075,2075,2075,2075,12
20230718,151500,290059060,2075,2075,2075,2075,0
20230718,151400,290059060,2075,2075,2075,2075,9
20230718,151300,290040385,2075,2075,2075,2075,3
20230718,151200,290034160,2075,2070,2075,2070,4620
20230718,151100,280456490,2070,2070,2070,2070,19
20230718,151000,280417160,2065,2065,2065,2065,1333
20230718,150900,277664515,2070,2070,2070,2070,33
20230718,150800,277596205,2065,2065,2065,2065,0
20230718,150700,277596205,2065,2065,2065,2065,1500
20230718,150600,274498705,2065,2070,2070,2065,1050
20230718,150500,272330205,2065,2065,2065,2065,0
20230718,150400,272330205,2065,2065,2065,2065,0
20230718,150300,272330205,2065,2065,2065,2065,2100
20230718,150200,267993705,2065,2065,2065,2065,0
20230718,150100,267993705,2065,2065,2065,2065,50
20230718,150000,267890455,2060,2060,2060,2060,0
20230718,145900,267890455,2060,2060,2060,2060,0
20230718,145800,267890455,2060,2060,2060,2060,0
20230718,145700,267890455,2060,2060,2060,2060,19
20230718,145600,267851315,2060,2060,2060,2060,251
20230718,145500,267334255,2065,2065,2065,2065,0
20230718,145400,267334255,2065,2065,2065,2065,303
20230718,145300,266708560,2065,2065,2065,2065,0
20230718,145200,266708560,2065,2065,2065,2065,70
20230718,145100,266564010,2065,2065,2065,2065,400
20230718,145000,265738010,2060,2060,2060,2060,50
20230718,144900,265635010,2065,2065,2065,2060,2543
20230718,144800,260384930,2065,2065,2065,2065,10
20230718,144700,260364280,2065,2065,2065,2065,0
20230718,144600,260364280,2065,2065,2065,2065,174
20230718,144500,260004970,2065,2065,2065,2065,50
20230718,144400,259901720,2065,2065,2065,2065,0
20230718,144300,259901720,2065,2065,2065,2065,10
20230718,144200,259881070,2070,2070,2070,2070,50
20230718,144100,259777570,2070,2070,2070,2070,0
20230718,144000,259777570,2070,2070,2070,2070,8
20230718,143900,259761010,2070,2060,2070,2060,1644
20230718,143800,256364195,2070,2070,2070,2070,0
20230718,143700,256364195,2070,2070,2070,2070,0
20230718,143600,256364195,2070,2070,2070,2070,2
20230718,143500,256360055,2070,2070,2070,2070,200
20230718,143400,255946055,2060,2060,2060,2060,0
20230718,143300,255946055,2060,2060,2060,2060,0
20230718,143200,255946055,2060,2060,2060,2060,102
20230718,143100,255735935,2065,2065,2065,2065,0
20230718,143000,255735935,2065,2065,2065,2065,2
20230718,142900,255731805,2060,2060,2060,2060,0
20230718,142800,255731805,2060,2060,2060,2060,1
20230718,142700,255729745,2065,2065,2065,2065,0
20230718,142600,255729745,2065,2065,2065,2065,1430
20230718,142500,252776795,2060,2065,2065,2060,155
20230718,142400,252456740,2065,2065,2065,2065,1
20230718,142300,252454675,2065,2065,2065,2065,0
20230718,142200,252454675,2065,2065,2065,2065,0
20230718,142100,252454675,2065,2065,2065,2065,0
20230718,142000,252454675,2065,2065,2065,2065,0
20230718,141900,252454675,2065,2065,2065,2065,5076
20230718,141800,241972735,2065,2065,2065,2065,0
20230718,141700,241972735,2065,2065,2065,2065,0
20230718,141600,241972735,2065,2065,2065,2065,0
20230718,141500,241972735,2065,2065,2065,2065,0
20230718,141400,241972735,2065,2065,2065,2065,0
20230718,141300,241972735,2065,2065,2065,2065,0
20230718,141200,241972735,2065,2065,2065,2065,0
20230718,141100,241972735,2065,2065,2065,2065,1000
20230718,141000,239907735,2070,2070,2070,2070,0
20230718,140900,239907735,2070,2070,2070,2065,152
20230718,140800,239593120,2070,2070,2070,2070,0
20230718,140700,239593120,2070,2070,2070,2070,435
20230718,140600,238692670,2070,2065,2070,2065,195
20230718,140500,238289270,2065,2065,2065,2065,0
20230718,140400,238289270,2065,2065,2065,2065,0
20230718,140300,238289270,2065,2065,2065,2065,19
20230718,140200,238250035,2065,2065,2065,2065,0
20230718,140100,238250035,2065,2065,2065,2065,0
20230718,140000,238250035,2065,2070,2070,2065,35
20230718,135900,238177735,2070,2070,2070,2070,0
20230718,135800,238177735,2070,2070,2070,2070,0
20230718,135700,238177735,2070,2070,2070,2070,0
20230718,135600,238177735,2070,2070,2070,2070,0
20230718,135500,238177735,2070,2070,2070,2070,1
20230718,135400,238175665,2070,2070,2070,2070,0
20230718,135300,238175665,2070,2070,2070,2070,0
20230718,135200,238175665,2070,2065,2070,2065,892
20230718,135100,236333680,2070,2070,2070,2070,100
20230718,135000,236126680,2070,2065,2070,2065,75
20230718,134900,235971705,2070,2070,2070,2070,100
20230718,134800,235764705,2070,2070,2070,2070,1
20230718,134700,235762635,2065,2065,2065,2065,36
20230718,134600,235688295,2065,2065,2065,2065,30
20230718,134500,235626345,2065,2065,2065,2065,0
20230718,134400,235626345,2065,2065,2065,2065,0
20230718,134300,235626345,2065,2065,2065,2065,609
20230718,134200,234368760,2070,2070,2070,2070,0
20230718,134100,234368760,2070,2070,2070,2070,0
20230718,134000,234368760,2070,2070,2070,2070,0
20230718,133900,234368760,2070,2070,2070,2070,2
20230718,133800,234364620,2070,2070,2070,2070,198
20230718,133700,233954760,2070,2070,2070,2070,0
20230718,133600,233954760,2070,2070,2070,2070,0
20230718,133500,233954760,2070,2070,2070,2070,0
20230718,133400,233954760,2070,2070,2070,2070,560
20230718,133300,232795560,2070,2070,2070,2070,0
20230718,133200,232795560,2070,2070,2070,2070,0
20230718,133100,232795560,2070,2070,2070,2070,0
20230718,133000,232795560,2070,2070,2070,2070,0
20230718,132900,232795560,2070,2070,2070,2070,0
20230718,132800,232795560,2070,2070,2070,2070,10
20230718,132700,232774860,2065,2065,2065,2065,50
20230718,132600,232671610,2065,2065,2065,2065,920
20230718,132500,230771810,2070,2070,2070,2070,145
20230718,132400,230471660,2070,2070,2070,2070,0
20230718,132300,230471660,2070,2070,2070,2070,0
20230718,132200,230471660,2070,2070,2070,2070,0
20230718,132100,230471660,2070,2065,2070,2065,175
20230718,132000,230109660,2070,2070,2070,2070,0
20230718,131900,230109660,2070,2070,2070,2070,0
20230718,131800,230109660,2070,2070,2070,2070,94
20230718,131700,229915080,2070,2070,2070,2070,0
20230718,131600,229915080,2070,2065,2070,2065,75
20230718,131500,229759905,2070,2070,2070,2070,25
20230718,131400,229708155,2070,2070,2070,2070,0
20230718,131300,229708155,2070,2070,2070,2070,14
20230718,131200,229679175,2065,2065,2065,2065,40
20230718,131100,229596575,2065,2065,2065,2065,0
20230718,131000,229596575,2065,2065,2065,2065,23
20230718,130900,229549080,2065,2065,2065,2065,9
20230718,130800,229530495,2065,2065,2065,2065,0
20230718,130700,229530495,2065,2065,2065,2065,1
20230718,130600,229528430,2070,2070,2070,2070,0
20230718,130500,229528430,2070,2070,2070,2070,0
20230718,130400,229528430,2070,2070,2070,2070,7
20230718,130300,229513940,2070,2070,2070,2070,0
20230718,130200,229513940,2070,2070,2070,2070,2
20230718,130100,229509800,2075,2075,2075,2075,0
20230718,130000,229509800,2075,2075,2075,2075,0
20230718,125900,229509800,2075,2075,2075,2075,5
20230718,125800,229499425,2075,2075,2075,2075,100
20230718,125700,229291925,2075,2075,2075,2075,1729
20230718,125600,225704250,2075,2075,2075,2075,0
20230718,125500,225704250,2075,2075,2075,2075,0
20230718,125400,225704250,2075,2075,2075,2075,0
20230718,125300,225704250,2075,2075,2075,2075,0
20230718,125200,225704250,2075,2075,2075,2075,0
20230718,125100,225704250,2075,2075,2075,2075,2
20230718,125000,225700100,2065,2065,2065,2065,49
20230718,124900,225598915,2065,2065,2065,2065,0
20230718,124800,225598915,2065,2065,2065,2065,0
20230718,124700,225598915,2065,2065,2065,2065,0
20230718,124600,225598915,2065,2065,2065,2065,0
20230718,124500,225598915,2065,2065,2065,2065,0
20230718,124400,225598915,2065,2065,2065,2065,204
20230718,124300,225177655,2065,2065,2065,2065,0
20230718,124200,225177655,2065,2065,2065,2065,0
20230718,124100,225177655,2065,2065,2065,2065,1600
20230718,124000,221873655,2065,2065,2065,2065,0
20230718,123900,221873655,2065,2065,2065,2065,0
20230718,123800,221873655,2065,2065,2065,2065,0
20230718,123700,221873655,2065,2065,2065,2065,50
20230718,123600,221770405,2065,2065,2065,2065,0
20230718,123500,221770405,2065,2065,2065,2065,0
20230718,123400,221770405,2065,2065,2065,2065,0
20230718,123300,221770405,2065,2065,2065,2065,0
20230718,123200,221770405,2065,2065,2065,2065,0
20230718,123100,221770405,2065,2065,2065,2065,0
20230718,123000,221770405,2065,2065,2065,2065,0
20230718,122900,221770405,2065,2065,2065,2065,470
20230718,122800,220799855,2065,2065,2065,2065,95
20230718,122700,220603680,2070,2070,2070,2070,0
20230718,122600,220603680,2070,2070,2070,2070,0
20230718,122500,220603680,2070,2070,2070,2070,50
20230718,122400,220500180,2070,2070,2070,2070,30
20230718,122300,220438080,2065,2065,2065,2065,0
20230718,122200,220438080,2065,2065,2065,2065,2150
20230718,122100,215998330,2065,2065,2065,2065,0
20230718,122000,215998330,2065,2065,2065,2065,21
20230718,121900,215954965,2065,2065,2065,2065,180
20230718,121800,215583265,2065,2065,2065,2065,41
20230718,121700,215498600,2070,2070,2070,2070,0
20230718,121600,215498600,2070,2070,2070,2070,0
20230718,121500,215498600,2070,2070,2070,2070,50
20230718,121400,215395100,2070,2070,2070,2070,0
20230718,121300,215395100,2070,2070,2070,2070,0
20230718,121200,215395100,2070,2070,2070,2070,0
20230718,121100,215395100,2070,2070,2070,2070,0
20230718,121000,215395100,2070,2070,2070,2070,1
20230718,120900,215393030,2075,2075,2075,2075,100
20230718,120800,215185530,2075,2075,2075,2075,0
20230718,120700,215185530,2075,2065,2075,2065,3
20230718,120600,215179325,2065,2065,2065,2065,0
20230718,120500,215179325,2065,2065,2065,2065,0
20230718,120400,215179325,2065,2070,2070,2065,1039
20230718,120300,213028790,2065,2075,2075,2065,52
20230718,120200,212921390,2075,2075,2075,2075,0
20230718,120100,212921390,2075,2075,2075,2075,10
20230718,120000,212900640,2075,2075,2075,2075,0
20230718,115900,212900640,2075,2075,2075,2075,0
20230718,115800,212900640,2075,2075,2075,2075,0
20230718,115700,212900640,2075,2075,2075,2075,0
20230718,115600,212900640,2075,2075,2075,2075,0
20230718,115500,212900640,2075,2075,2075,2075,0
20230718,115400,212900640,2075,2075,2075,2075,0
20230718,115300,212900640,2075,2075,2075,2075,3
20230718,115200,212894415,2070,2070,2070,2070,0
20230718,115100,212894415,2070,2070,2070,2070,0
20230718,115000,212894415,2070,2070,2070,2070,1013
20230718,114900,210797505,2070,2070,2070,2070,0
20230718,114800,210797505,2070,2070,2070,2070,0
20230718,114700,210797505,2070,2070,2070,2070,0
20230718,114600,210797505,2070,2070,2070,2070,0
20230718,114500,210797505,2070,2070,2070,2070,1000
20230718,114400,208727505,2070,2070,2070,2070,49
20230718,114300,208626075,2070,2070,2070,2070,37
20230718,114200,208549485,2070,2070,2070,2070,30
20230718,114100,208487385,2070,2070,2070,2070,0
20230718,114000,208487385,2070,2070,2070,2070,0
20230718,113900,208487385,2070,2070,2070,2070,90
20230718,113800,208301085,2065,2065,2065,2065,0
20230718,113700,208301085,2065,2065,2065,2065,0
20230718,113600,208301085,2065,2065,2065,2065,0
20230718,113500,208301085,2065,2065,2065,2065,0
20230718,113400,208301085,2065,2065,2065,2065,269
20230718,113300,207745600,2065,2065,2065,2065,2000
20230718,113200,203615600,2065,2065,2065,2065,0
20230718,113100,203615600,2065,2065,2065,2065,0
20230718,113000,203615600,2065,2065,2065,2065,0
20230718,112900,203615600,2065,2065,2065,2065,0
20230718,112800,203615600,2065,2065,2065,2065,200
20230718,112700,203202600,2065,2065,2065,2065,973
20230718,112600,201193355,2065,2065,2065,2065,5
20230718,112500,201183030,2070,2070,2070,2070,0
20230718,112400,201183030,2070,2070,2070,2070,100
20230718,112300,200976030,2070,2070,2070,2070,99
20230718,112200,200771100,2070,2070,2070,2070,88
20230718,112100,200588940,2070,2070,2070,2070,5
20230718,112000,200578590,2065,2065,2065,2065,0
20230718,111900,200578590,2065,2065,2065,2065,1922
20230718,111800,196609660,2065,2065,2065,2065,0
20230718,111700,196609660,2065,2065,2065,2065,0
20230718,111600,196609660,2065,2065,2065,2065,27
20230718,111500,196553905,2065,2065,2065,2065,2000
20230718,111400,192423905,2070,2070,2070,2070,0
20230718,111300,192423905,2070,2070,2070,2070,0
20230718,111200,192423905,2070,2070,2070,2070,0
20230718,111100,192423905,2070,2070,2070,2070,1000
20230718,111000,190353905,2070,2065,2070,2065,738
20230718,110900,188829685,2070,2070,2070,2070,0
20230718,110800,188829685,2070,2070,2070,2070,80
20230718,110700,188664085,2070,2070,2070,2070,500
20230718,110600,187629085,2070,2070,2070,2070,0
20230718,110500,187629085,2070,2070,2070,2070,13
20230718,110400,187602175,2070,2070,2070,2070,0
20230718,110300,187602175,2070,2070,2070,2070,0
20230718,110200,187602175,2070,2070,2070,2070,0
20230718,110100,187602175,2070,2070,2070,2070,1
20230718,110000,187600105,2065,2065,2065,2065,0
20230718,105900,187600105,2065,2065,2065,2065,0
20230718,105800,187600105,2065,2065,2065,2065,0
20230718,105700,187600105,2065,2065,2065,2065,1
20230718,105600,187598040,2060,2060,2060,2060,0
20230718,105500,187598040,2060,2060,2060,2060,0
20230718,105400,187598040,2060,2060,2060,2060,0
20230718,105300,187598040,2060,2060,2060,2060,0
20230718,105200,187598040,2060,2060,2060,2060,80
20230718,105100,187433240,2060,2060,2060,2060,827
20230718,105000,185729620,2060,2060,2060,2060,0
20230718,104900,185729620,2060,2065,2065,2060,3564
20230718,104800,178375965,2070,2065,2070,2065,682
20230718,104700,176965490,2070,2070,2070,2070,684
20230718,104600,175549610,2070,2070,2070,2070,339
20230718,104500,174847880,2070,2070,2070,2070,0
20230718,104400,174847880,2070,2070,2070,2070,0
20230718,104300,174847880,2070,2070,2070,2070,0
20230718,104200,174847880,2070,2070,2070,2070,226
20230718,104100,174380060,2070,2070,2070,2070,0
20230718,104000,174380060,2070,2070,2070,2070,608
20230718,103900,173121500,2075,2075,2075,2075,0
20230718,103800,173121500,2075,2075,2075,2075,0
20230718,103700,173121500,2075,2075,2075,2075,0
20230718,103600,173121500,2075,2075,2075,2075,0
20230718,103500,173121500,2075,2075,2075,2075,50
20230718,103400,173017750,2075,2075,2075,2075,0
20230718,103300,173017750,2075,2075,2075,2075,0
20230718,103200,173017750,2075,2075,2075,2075,0
20230718,103100,173017750,2075,2075,2075,2075,979
20230718,103000,170986325,2065,2065,2065,2065,0
20230718,102900,170986325,2065,2065,2065,2065,0
20230718,102800,170986325,2065,2065,2065,2065,0
20230718,102700,170986325,2065,2070,2070,2065,5444
20230718,102600,159726525,2070,2070,2070,2070,46
20230718,102500,159631305,2075,2075,2075,2075,0
20230718,102400,159631305,2075,2075,2075,2075,20
20230718,102300,159589805,2070,2070,2070,2070,0
20230718,102200,159589805,2070,2070,2070,2070,0
20230718,102100,159589805,2070,2070,2070,2070,0
20230718,102000,159589805,2070,2070,2070,2070,3
20230718,101900,159583595,2085,2085,2085,2085,0
20230718,101800,159583595,2085,2085,2085,2085,0
20230718,101700,159583595,2085,2085,2085,2085,0
20230718,101600,159583595,2085,2085,2085,2085,0
20230718,101500,159583595,2085,2085,2085,2085,50
20230718,101400,159479345,2065,2065,2065,2065,0
20230718,101300,159479345,2065,2065,2065,2065,460
20230718,101200,158529445,2065,2065,2065,2065,2
20230718,101100,158525315,2080,2080,2080,2080,0
20230718,101000,158525315,2080,2070,2080,2065,624
20230718,100900,157232245,2060,2080,2080,2060,8600
20230718,100800,139425715,2080,2080,2080,2080,73
20230718,100700,139273875,2080,2080,2080,2080,76
20230718,100600,139115795,2080,2080,2080,2080,0
20230718,100500,139115795,2080,2080,2080,2080,0
20230718,100400,139115795,2080,2080,2080,2080,0
20230718,100300,139115795,2080,2080,2080,2080,1
20230718,100200,139113715,2085,2085,2090,2085,273
20230718,100100,138544145,2085,2080,2085,2080,57
20230718,100000,138425335,2080,2080,2080,2080,0
20230718,095900,138425335,2080,2080,2080,2080,10
20230718,095800,138404535,2080,2075,2080,2075,2752
20230718,095700,132680425,2080,2080,2080,2080,0
20230718,095600,132680425,2080,2080,2080,2080,20
20230718,095500,132638825,2075,2075,2075,2075,101
20230718,095400,132429250,2075,2085,2085,2075,1871
20230718,095300,128546905,2075,2075,2075,2075,1577
20230718,095200,125274630,2075,2080,2080,2075,4435
20230718,095100,116052830,2085,2085,2085,2085,0
20230718,095000,116052830,2085,2085,2085,2085,40
20230718,094900,115969430,2085,2085,2085,2085,150
20230718,094800,115656680,2085,2085,2085,2085,85
20230718,094700,115479455,2085,2085,2085,2085,781
20230718,094600,113851070,2090,2090,2090,2090,600
20230718,094500,112597070,2095,2095,2095,2095,231
20230718,094400,112113125,2090,2090,2090,2090,1580
20230718,094300,108810925,2090,2090,2090,2090,0
20230718,094200,108810925,2090,2090,2090,2090,3
20230718,094100,108804655,2095,2095,2095,2095,1000
20230718,094000,106709655,2085,2095,2095,2085,1100
20230718,093900,104415155,2095,2095,2095,2095,0
20230718,093800,104415155,2095,2080,2095,2080,5241
20230718,093700,93496725,2085,2090,2090,2080,1141
20230718,093600,91123285,2080,2080,2080,2080,251
20230718,093500,90601205,2080,2085,2085,2080,73
20230718,093400,90449085,2085,2090,2090,2085,924
20230718,093300,88522225,2090,2090,2090,2090,1
20230718,093200,88520135,2090,2090,2090,2090,103
20230718,093100,88304865,2095,2085,2095,2085,801
20230718,093000,86634770,2085,2085,2085,2085,0
20230718,092900,86634770,2085,2085,2085,2085,1438
20230718,092800,83636540,2090,2100,2100,2080,5540
20230718,092700,72076135,2100,2100,2100,2100,407
20230718,092600,71221435,2100,2105,2105,2100,2331
20230718,092500,66324950,2105,2105,2105,2105,28
20230718,092400,66266010,2105,2105,2105,2105,0
20230718,092300,66266010,2105,2105,2105,2105,150
20230718,092200,65950260,2100,2100,2100,2100,0
20230718,092100,65950260,2100,2110,2110,2100,2347
20230718,092000,61011750,2110,2110,2110,2110,1131
20230718,091900,58625340,2110,2110,2110,2110,20
20230718,091800,58583140,2110,2110,2110,2110,2140
20230718,091700,54067740,2110,2110,2110,2110,100
20230718,091600,53856740,2110,2115,2115,2110,100
20230718,091500,53645640,2115,2115,2115,2115,672
20230718,091400,52224360,2120,2120,2120,2120,800
20230718,091300,50528360,2120,2120,2120,2120,135
20230718,091200,50242160,2120,2120,2120,2120,180
20230718,091100,49860560,2125,2125,2125,2125,1
20230718,091000,49858435,2130,2120,2130,2120,6001
20230718,090900,37084975,2125,2140,2140,2125,10991
20230718,090800,13713210,2130,2135,2140,2130,2093
20230718,090700,9241550,2135,2135,2140,2135,657
20230718,090600,7836850,2135,2130,2135,2130,333
20230718,090500,7126645,2130,2130,2130,2130,54
20230718,090400,7011625,2125,2115,2125,2115,1630
20230718,090300,3562885,2120,2120,2120,2120,0
20230718,090200,3562885,2120,2120,2120,2120,1400
20230718,090100,594885,2130,2130,2130,2130,38
20230718,090000,513945,2115,2115,2115,2115,243