stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,190400,771129940,2685,2685,2685,2685,11360
20230718,190300,771129940,2685,2685,2685,2685,0
20230718,190200,771129940,2685,2685,2685,2685,0
20230718,190100,771129940,2685,2685,2685,2685,0
20230718,190000,771129940,2685,2685,2685,2685,0
20230718,185900,771129940,2685,2685,2685,2685,0
20230718,185800,771129940,2685,2685,2685,2685,0
20230718,185700,771129940,2685,2685,2685,2685,0
20230718,185600,771129940,2685,2685,2685,2685,0
20230718,185500,771129940,2685,2685,2685,2685,0
20230718,185400,771129940,2685,2685,2685,2685,0
20230718,185300,771129940,2685,2685,2685,2685,0
20230718,185200,771129940,2685,2685,2685,2685,0
20230718,185100,771129940,2685,2685,2685,2685,0
20230718,185000,771129940,2685,2685,2685,2685,0
20230718,184900,771129940,2685,2685,2685,2685,0
20230718,184800,771129940,2685,2685,2685,2685,0
20230718,184700,771129940,2685,2685,2685,2685,0
20230718,184600,771129940,2685,2685,2685,2685,0
20230718,184500,771129940,2685,2685,2685,2685,0
20230718,184400,771129940,2685,2685,2685,2685,0
20230718,184300,771129940,2685,2685,2685,2685,0
20230718,184200,771129940,2685,2685,2685,2685,0
20230718,184100,771129940,2685,2685,2685,2685,0
20230718,184000,771129940,2685,2685,2685,2685,0
20230718,183900,771129940,2685,2685,2685,2685,0
20230718,183800,771129940,2685,2685,2685,2685,0
20230718,183700,771129940,2685,2685,2685,2685,0
20230718,183600,771129940,2685,2685,2685,2685,0
20230718,183500,771129940,2685,2685,2685,2685,0
20230718,183400,771129940,2685,2685,2685,2685,11360
20230718,183300,771129940,2685,2685,2685,2685,0
20230718,183200,771129940,2685,2685,2685,2685,0
20230718,183100,771129940,2685,2685,2685,2685,0
20230718,183000,771129940,2685,2685,2685,2685,0
20230718,182900,771129940,2685,2685,2685,2685,0
20230718,182800,771129940,2685,2685,2685,2685,0
20230718,182700,771129940,2685,2685,2685,2685,0
20230718,182600,771129940,2685,2685,2685,2685,0
20230718,182500,771129940,2685,2685,2685,2685,0
20230718,182400,771129940,2685,2685,2685,2685,0
20230718,182300,771129940,2685,2685,2685,2685,0
20230718,182200,771129940,2685,2685,2685,2685,0
20230718,182100,771129940,2685,2685,2685,2685,0
20230718,182000,771129940,2685,2685,2685,2685,0
20230718,181900,771129940,2685,2685,2685,2685,0
20230718,181800,771129940,2685,2685,2685,2685,0
20230718,181700,771129940,2685,2685,2685,2685,0
20230718,181600,771129940,2685,2685,2685,2685,0
20230718,181500,771129940,2685,2685,2685,2685,0
20230718,181400,771129940,2685,2685,2685,2685,0
20230718,181300,771129940,2685,2685,2685,2685,0
20230718,181200,771129940,2685,2685,2685,2685,0
20230718,181100,771129940,2685,2685,2685,2685,0
20230718,181000,771129940,2685,2685,2685,2685,0
20230718,180900,771129940,2685,2685,2685,2685,0
20230718,180800,771129940,2685,2685,2685,2685,0
20230718,180700,771129940,2685,2685,2685,2685,0
20230718,180600,771129940,2685,2685,2685,2685,0
20230718,180500,771129940,2685,2685,2685,2685,0
20230718,180400,771129940,2685,2685,2685,2685,11360
20230718,180300,771129940,2685,2685,2685,2685,0
20230718,180200,771129940,2685,2685,2685,2685,0
20230718,180100,771129940,2685,2685,2685,2685,0
20230718,180000,771129940,2685,2685,2685,2685,0
20230718,175900,771129940,2685,2685,2685,2685,0
20230718,175800,771129940,2685,2685,2685,2685,0
20230718,175700,771129940,2685,2685,2685,2685,0
20230718,175600,771129940,2685,2685,2685,2685,0
20230718,175500,771129940,2685,2685,2685,2685,0
20230718,175400,771129940,2685,2685,2685,2685,0
20230718,175300,771129940,2685,2685,2685,2685,0
20230718,175200,771129940,2685,2685,2685,2685,0
20230718,175100,771129940,2685,2685,2685,2685,0
20230718,175000,771129940,2685,2685,2685,2685,0
20230718,174900,771129940,2685,2685,2685,2685,0
20230718,174800,771129940,2685,2685,2685,2685,0
20230718,174700,771129940,2685,2685,2685,2685,0
20230718,174600,771129940,2685,2685,2685,2685,0
20230718,174500,771129940,2685,2685,2685,2685,0
20230718,174400,771129940,2685,2685,2685,2685,0
20230718,174300,771129940,2685,2685,2685,2685,0
20230718,174200,771129940,2685,2685,2685,2685,0
20230718,174100,771129940,2685,2685,2685,2685,0
20230718,174000,771129940,2685,2685,2685,2685,0
20230718,173900,771129940,2685,2685,2685,2685,0
20230718,173800,771129940,2685,2685,2685,2685,0
20230718,173700,771129940,2685,2685,2685,2685,0
20230718,173600,771129940,2685,2685,2685,2685,0
20230718,173500,771129940,2685,2685,2685,2685,0
20230718,173400,771129940,2685,2685,2685,2685,11360
20230718,173300,771129940,2685,2685,2685,2685,0
20230718,173200,771129940,2685,2685,2685,2685,0
20230718,173100,771129940,2685,2685,2685,2685,0
20230718,173000,771129940,2685,2685,2685,2685,0
20230718,172900,771129940,2685,2685,2685,2685,0
20230718,172800,771129940,2685,2685,2685,2685,0
20230718,172700,771129940,2685,2685,2685,2685,0
20230718,172600,771129940,2685,2685,2685,2685,0
20230718,172500,771129940,2685,2685,2685,2685,0
20230718,172400,771129940,2685,2685,2685,2685,0
20230718,172300,771129940,2685,2685,2685,2685,0
20230718,172200,771129940,2685,2685,2685,2685,0
20230718,172100,771129940,2685,2685,2685,2685,0
20230718,172000,771129940,2685,2685,2685,2685,0
20230718,171900,771129940,2685,2685,2685,2685,0
20230718,171800,771129940,2685,2685,2685,2685,0
20230718,171700,771129940,2685,2685,2685,2685,0
20230718,171600,771129940,2685,2685,2685,2685,0
20230718,171500,771129940,2685,2685,2685,2685,0
20230718,171400,771129940,2685,2685,2685,2685,0
20230718,171300,771129940,2685,2685,2685,2685,0
20230718,171200,771129940,2685,2685,2685,2685,0
20230718,171100,771129940,2685,2685,2685,2685,0
20230718,171000,771129940,2685,2685,2685,2685,0
20230718,170900,771129940,2685,2685,2685,2685,0
20230718,170800,771129940,2685,2685,2685,2685,0
20230718,170700,771129940,2685,2685,2685,2685,0
20230718,170600,771129940,2685,2685,2685,2685,0
20230718,170500,771129940,2685,2685,2685,2685,0
20230718,170400,771129940,2685,2685,2685,2685,11360
20230718,170300,771129940,2685,2685,2685,2685,0
20230718,170200,771129940,2685,2685,2685,2685,0
20230718,170100,771129940,2685,2685,2685,2685,0
20230718,170000,771129940,2685,2685,2685,2685,0
20230718,165900,771129940,2685,2685,2685,2685,0
20230718,165800,771129940,2685,2685,2685,2685,0
20230718,165700,771129940,2685,2685,2685,2685,0
20230718,165600,771129940,2685,2685,2685,2685,0
20230718,165500,771129940,2685,2685,2685,2685,0
20230718,165400,771129940,2685,2685,2685,2685,0
20230718,165300,771129940,2685,2685,2685,2685,0
20230718,165200,771129940,2685,2685,2685,2685,0
20230718,165100,771129940,2685,2685,2685,2685,0
20230718,165000,771129940,2685,2685,2685,2685,0
20230718,164900,771129940,2685,2685,2685,2685,0
20230718,164800,771129940,2685,2685,2685,2685,0
20230718,164700,771129940,2685,2685,2685,2685,0
20230718,164600,771129940,2685,2685,2685,2685,0
20230718,164500,771129940,2685,2685,2685,2685,0
20230718,164400,771129940,2685,2685,2685,2685,0
20230718,164300,771129940,2685,2685,2685,2685,0
20230718,164200,771129940,2685,2685,2685,2685,0
20230718,164100,771129940,2685,2685,2685,2685,0
20230718,164000,771129940,2685,2685,2685,2685,0
20230718,163900,771129940,2685,2685,2685,2685,0
20230718,163800,771129940,2685,2685,2685,2685,0
20230718,163700,771129940,2685,2685,2685,2685,0
20230718,163600,771129940,2685,2685,2685,2685,0
20230718,163500,771129940,2685,2685,2685,2685,0
20230718,163400,771129940,2685,2685,2685,2685,11360
20230718,163300,771129940,2685,2685,2685,2685,0
20230718,163200,771129940,2685,2685,2685,2685,0
20230718,163100,771129940,2685,2685,2685,2685,0
20230718,163000,771129940,2685,2685,2685,2685,0
20230718,162900,771129940,2685,2685,2685,2685,0
20230718,162800,771129940,2685,2685,2685,2685,0
20230718,162700,771129940,2685,2685,2685,2685,0
20230718,162600,771129940,2685,2685,2685,2685,0
20230718,162500,771129940,2685,2685,2685,2685,0
20230718,162400,771129940,2685,2685,2685,2685,0
20230718,162300,771129940,2685,2685,2685,2685,0
20230718,162200,771129940,2685,2685,2685,2685,0
20230718,162100,771129940,2685,2685,2685,2685,0
20230718,162000,771129940,2685,2685,2685,2685,0
20230718,161900,771129940,2685,2685,2685,2685,0
20230718,161800,771129940,2685,2685,2685,2685,0
20230718,161700,771129940,2685,2685,2685,2685,0
20230718,161600,771129940,2685,2685,2685,2685,0
20230718,161500,771129940,2685,2685,2685,2685,0
20230718,161400,771129940,2685,2685,2685,2685,0
20230718,161300,771129940,2685,2685,2685,2685,0
20230718,161200,771129940,2685,2685,2685,2685,0
20230718,161100,771129940,2685,2685,2685,2685,0
20230718,161000,771129940,2685,2685,2685,2685,0
20230718,160900,771129940,2685,2685,2685,2685,0
20230718,160800,771129940,2685,2685,2685,2685,0
20230718,160700,771129940,2685,2685,2685,2685,0
20230718,160600,771129940,2685,2685,2685,2685,0
20230718,160500,771129940,2685,2685,2685,2685,0
20230718,160400,771129940,2685,2685,2685,2685,11360
20230718,160300,771129940,2685,2685,2685,2685,0
20230718,160200,771129940,2685,2685,2685,2685,0
20230718,160100,771129940,2685,2685,2685,2685,0
20230718,160000,771129940,2685,2685,2685,2685,0
20230718,155900,771129940,2685,2685,2685,2685,0
20230718,155800,771129940,2685,2685,2685,2685,0
20230718,155700,771129940,2685,2685,2685,2685,0
20230718,155600,771129940,2685,2685,2685,2685,0
20230718,155500,771129940,2685,2685,2685,2685,0
20230718,155400,771129940,2685,2685,2685,2685,0
20230718,155300,771129940,2685,2685,2685,2685,0
20230718,155200,771129940,2685,2685,2685,2685,0
20230718,155100,771129940,2685,2685,2685,2685,0
20230718,155000,771129940,2685,2685,2685,2685,0
20230718,154900,771129940,2685,2685,2685,2685,0
20230718,154800,771129940,2685,2685,2685,2685,0
20230718,154700,771129940,2685,2685,2685,2685,0
20230718,154600,771129940,2685,2685,2685,2685,0
20230718,154500,771129940,2685,2685,2685,2685,0
20230718,154400,771129940,2685,2685,2685,2685,0
20230718,154300,771129940,2685,2685,2685,2685,0
20230718,154200,771129940,2685,2685,2685,2685,0
20230718,154100,771129940,2685,2685,2685,2685,0
20230718,154000,771129940,2685,2685,2685,2685,0
20230718,153900,771129940,2685,2685,2685,2685,0
20230718,153800,771129940,2685,2685,2685,2685,0
20230718,153700,771129940,2685,2685,2685,2685,0
20230718,153600,771129940,2685,2685,2685,2685,0
20230718,153500,771129940,2685,2685,2685,2685,0
20230718,153400,771129940,2685,2685,2685,2685,11360
20230718,153300,771129940,2685,2685,2685,2685,0
20230718,153200,771129940,2685,2685,2685,2685,0
20230718,153100,771129940,2685,2685,2685,2685,0
20230718,153000,771129940,2685,2685,2685,2685,11360
20230718,152900,740628340,2685,2685,2685,2685,0
20230718,152800,740628340,2685,2685,2685,2685,0
20230718,152700,740628340,2685,2685,2685,2685,0
20230718,152600,740628340,2685,2685,2685,2685,0
20230718,152500,740628340,2685,2685,2685,2685,0
20230718,152400,740628340,2685,2685,2685,2685,0
20230718,152300,740628340,2685,2685,2685,2685,0
20230718,152200,740628340,2685,2685,2685,2685,0
20230718,152100,740628340,2685,2685,2685,2685,0
20230718,152000,740628340,2685,2685,2685,2685,0
20230718,151900,740628340,2685,2670,2685,2660,3641
20230718,151800,730917140,2670,2670,2670,2665,567
20230718,151700,729404020,2675,2675,2675,2675,1
20230718,151600,729401345,2660,2660,2660,2660,1355
20230718,151500,725797045,2660,2660,2660,2660,10
20230718,151400,725770445,2660,2660,2660,2655,16
20230718,151300,725727890,2660,2660,2660,2660,508
20230718,151200,724376610,2660,2660,2660,2660,8
20230718,151100,724355330,2660,2660,2660,2660,31
20230718,151000,724272870,2660,2660,2660,2660,101
20230718,150900,724004210,2660,2660,2660,2660,11
20230718,150800,723974950,2660,2660,2660,2660,9
20230718,150700,723951010,2660,2660,2660,2660,24
20230718,150600,723887170,2660,2660,2660,2660,2
20230718,150500,723881850,2660,2660,2660,2660,0
20230718,150400,723881850,2660,2660,2660,2660,2
20230718,150300,723876530,2655,2660,2660,2655,555
20230718,150200,722400505,2660,2660,2660,2660,11
20230718,150100,722371245,2660,2660,2660,2660,51
20230718,150000,722235585,2660,2660,2660,2660,51
20230718,145900,722099925,2655,2660,2660,2655,2
20230718,145800,722094610,2660,2660,2660,2660,153
20230718,145700,721687630,2660,2660,2665,2660,623
20230718,145600,720029950,2665,2665,2665,2660,33
20230718,145500,719942085,2665,2665,2665,2665,204
20230718,145400,719398425,2655,2660,2665,2655,2812
20230718,145300,711928375,2665,2670,2670,2660,213
20230718,145200,711361715,2660,2660,2660,2660,1002
20230718,145100,708696395,2655,2670,2670,2655,544
20230718,145000,707251365,2670,2670,2670,2670,1
20230718,144900,707248695,2670,2670,2670,2670,0
20230718,144800,707248695,2670,2670,2670,2670,1
20230718,144700,707246025,2670,2670,2670,2670,0
20230718,144600,707246025,2670,2670,2670,2670,3
20230718,144500,707238015,2655,2660,2660,2655,100
20230718,144400,706972455,2670,2670,2670,2670,1001
20230718,144300,704299785,2670,2670,2670,2665,13
20230718,144200,704265130,2670,2670,2670,2670,1
20230718,144100,704262460,2670,2670,2670,2670,1
20230718,144000,704259790,2670,2670,2670,2670,6
20230718,143900,704243770,2670,2660,2670,2655,242
20230718,143800,703601095,2670,2660,2670,2660,10
20230718,143700,703574455,2660,2660,2660,2660,0
20230718,143600,703574455,2660,2660,2660,2660,43
20230718,143500,703460075,2660,2660,2660,2660,5017
20230718,143400,690114855,2660,2660,2660,2660,10
20230718,143300,690088255,2660,2660,2660,2660,4
20230718,143200,690077615,2660,2660,2660,2660,1
20230718,143100,690074955,2660,2660,2660,2660,0
20230718,143000,690074955,2660,2660,2660,2660,0
20230718,142900,690074955,2660,2660,2660,2660,1
20230718,142800,690072295,2660,2660,2660,2660,7158
20230718,142700,671032015,2655,2655,2655,2655,9
20230718,142600,671008120,2660,2660,2660,2660,897
20230718,142500,668622100,2660,2660,2660,2660,1000
20230718,142400,665962100,2665,2665,2665,2665,1
20230718,142300,665959435,2660,2660,2660,2660,785
20230718,142200,663871335,2665,2665,2665,2665,225
20230718,142100,663271710,2665,2660,2665,2660,2494
20230718,142000,656637665,2660,2660,2660,2660,0
20230718,141900,656637665,2660,2660,2660,2660,272
20230718,141800,655914145,2660,2660,2660,2660,517
20230718,141700,654538925,2655,2655,2655,2655,175
20230718,141600,654074300,2655,2655,2655,2655,49
20230718,141500,653944205,2655,2655,2660,2655,673
20230718,141400,652157385,2660,2650,2660,2650,1201
20230718,141300,648974725,2650,2655,2665,2650,1987
20230718,141200,643705255,2650,2655,2655,2650,341
20230718,141100,642801600,2655,2655,2655,2655,948
20230718,141000,640284660,2655,2660,2660,2655,251
20230718,140900,639618005,2655,2655,2655,2655,250
20230718,140800,638954255,2660,2660,2660,2660,0
20230718,140700,638954255,2660,2660,2660,2660,1500
20230718,140600,634964255,2660,2660,2660,2660,1
20230718,140500,634961595,2655,2655,2655,2655,0
20230718,140400,634961595,2655,2655,2655,2655,674
20230718,140300,633172125,2655,2655,2655,2655,300
20230718,140200,632375625,2655,2655,2655,2655,1
20230718,140100,632372970,2660,2660,2660,2660,10
20230718,140000,632346370,2660,2655,2660,2655,2161
20230718,135900,626601415,2660,2660,2660,2660,0
20230718,135800,626601415,2660,2660,2660,2660,38
20230718,135700,626500335,2660,2660,2660,2660,0
20230718,135600,626500335,2660,2660,2660,2660,5
20230718,135500,626487035,2660,2660,2660,2660,350
20230718,135400,625556035,2660,2660,2660,2660,3
20230718,135300,625548055,2655,2655,2655,2655,0
20230718,135200,625548055,2655,2655,2655,2655,0
20230718,135100,625548055,2655,2655,2655,2655,800
20230718,135000,623424055,2655,2655,2655,2655,2172
20230718,134900,617657395,2655,2655,2655,2655,1
20230718,134800,617654740,2655,2655,2655,2655,1350
20230718,134700,614070490,2660,2660,2660,2660,4
20230718,134600,614059850,2660,2660,2660,2660,4
20230718,134500,614049210,2655,2660,2660,2655,1454
20230718,134400,610186310,2660,2660,2660,2660,0
20230718,134300,610186310,2660,2660,2660,2660,0
20230718,134200,610186310,2660,2660,2660,2660,0
20230718,134100,610186310,2660,2660,2660,2660,0
20230718,134000,610186310,2660,2660,2660,2660,100
20230718,133900,609920310,2665,2665,2665,2665,100
20230718,133800,609653810,2665,2660,2665,2660,1177
20230718,133700,606522105,2660,2660,2660,2660,3500
20230718,133600,597212105,2655,2655,2655,2655,134
20230718,133500,596856335,2655,2655,2655,2655,11342
20230718,133400,566743325,2655,2655,2660,2655,1522
20230718,133300,562702360,2660,2655,2660,2655,2925
20230718,133200,554936370,2665,2660,2665,2660,543
20230718,133100,553491980,2660,2660,2665,2660,784
20230718,133000,551406515,2665,2660,2665,2660,1005
20230718,132900,548731955,2660,2660,2660,2660,2503
20230718,132800,542073975,2660,2660,2660,2660,4022
20230718,132700,531375455,2660,2660,2660,2660,2
20230718,132600,531370135,2660,2660,2660,2660,0
20230718,132500,531370135,2660,2660,2660,2660,42
20230718,132400,531258415,2660,2660,2660,2660,703
20230718,132300,529388435,2660,2665,2665,2660,2
20230718,132200,529383110,2660,2660,2660,2660,5
20230718,132100,529369810,2665,2660,2665,2660,4011
20230718,132000,518700495,2665,2665,2665,2665,0
20230718,131900,518700495,2665,2665,2665,2665,0
20230718,131800,518700495,2665,2665,2665,2665,0
20230718,131700,518700495,2665,2665,2665,2655,55
20230718,131600,518554250,2660,2660,2660,2660,1508
20230718,131500,514542970,2660,2660,2660,2660,0
20230718,131400,514542970,2660,2660,2660,2660,4
20230718,131300,514532330,2660,2660,2660,2660,10
20230718,131200,514505730,2660,2665,2665,2660,25
20230718,131100,514439130,2665,2660,2665,2660,172
20230718,131000,513981600,2660,2660,2660,2660,111
20230718,130900,513686340,2660,2660,2660,2660,244
20230718,130800,513037300,2660,2660,2665,2660,1012
20230718,130700,510344145,2660,2660,2660,2660,5242
20230718,130600,496400425,2660,2660,2660,2660,332
20230718,130500,495517305,2660,2660,2660,2660,4
20230718,130400,495506665,2665,2665,2665,2665,10
20230718,130300,495480015,2665,2660,2665,2660,2011
20230718,130200,490130700,2660,2655,2660,2655,1116
20230718,130100,487167140,2660,2660,2665,2660,2217
20230718,130000,481269865,2665,2665,2665,2665,0
20230718,125900,481269865,2665,2660,2665,2660,4
20230718,125800,481259210,2660,2660,2665,2660,359
20230718,125700,480304215,2670,2660,2670,2660,2088
20230718,125600,474742540,2660,2660,2660,2660,805
20230718,125500,472601240,2660,2660,2660,2660,1800
20230718,125400,467813240,2660,2660,2660,2655,135
20230718,125300,467454145,2660,2660,2660,2660,10
20230718,125200,467427545,2665,2660,2665,2660,752
20230718,125100,465427215,2665,2665,2665,2665,14
20230718,125000,465389905,2660,2660,2660,2660,18
20230718,124900,465342025,2665,2665,2665,2665,22
20230718,124800,465283395,2665,2660,2665,2660,233
20230718,124700,464663560,2660,2660,2660,2660,800
20230718,124600,462535560,2660,2660,2660,2660,2305
20230718,124500,456404260,2660,2660,2660,2660,2204
20230718,124400,450541620,2660,2655,2660,2655,508
20230718,124300,449190440,2655,2660,2660,2655,2630
20230718,124200,442200590,2660,2665,2665,2660,6785
20230718,124100,424152470,2665,2665,2665,2665,0
20230718,124000,424152470,2665,2670,2670,2660,1002
20230718,123900,421487135,2665,2665,2665,2665,8
20230718,123800,421465815,2660,2660,2660,2660,500
20230718,123700,420135815,2665,2670,2670,2665,10869
20230718,123600,391169925,2670,2670,2670,2670,9
20230718,123500,391145895,2670,2665,2670,2665,1501
20230718,123400,387145725,2670,2670,2670,2670,8
20230718,123300,387124365,2670,2670,2670,2670,5
20230718,123200,387111015,2670,2670,2670,2670,10
20230718,123100,387084315,2670,2670,2670,2670,15
20230718,123000,387044265,2670,2670,2670,2670,15
20230718,122900,387004215,2670,2670,2670,2670,15
20230718,122800,386964165,2670,2670,2670,2670,15
20230718,122700,386924115,2670,2670,2670,2670,9
20230718,122600,386900085,2670,2670,2670,2670,5
20230718,122500,386886735,2670,2670,2670,2670,0
20230718,122400,386886735,2670,2670,2670,2670,111
20230718,122300,386590365,2670,2670,2670,2670,0
20230718,122200,386590365,2670,2670,2670,2670,532
20230718,122100,385169925,2665,2665,2670,2665,2631
20230718,122000,378150020,2670,2670,2670,2670,23
20230718,121900,378088610,2665,2665,2665,2665,1
20230718,121800,378085945,2670,2670,2670,2670,30
20230718,121700,378005845,2675,2675,2675,2675,11
20230718,121600,377976420,2665,2670,2670,2665,210
20230718,121500,377416720,2670,2670,2670,2670,737
20230718,121400,375448930,2675,2670,2680,2670,1501
20230718,121300,371431255,2670,2665,2670,2665,1150
20230718,121200,368361505,2670,2670,2670,2670,4
20230718,121100,368350825,2670,2680,2680,2670,550
20230718,121000,366882275,2680,2680,2680,2680,1
20230718,120900,366879595,2670,2670,2670,2670,0
20230718,120800,366879595,2670,2670,2670,2670,0
20230718,120700,366879595,2670,2670,2670,2670,3740
20230718,120600,356893795,2680,2680,2680,2680,0
20230718,120500,356893795,2680,2680,2680,2680,0
20230718,120400,356893795,2680,2680,2680,2680,150
20230718,120300,356491795,2685,2685,2685,2685,0
20230718,120200,356491795,2685,2675,2685,2675,228
20230718,120100,355881835,2670,2675,2675,2670,1163
20230718,120000,352776575,2685,2675,2685,2675,5
20230718,115900,352763180,2675,2675,2675,2675,87
20230718,115800,352530455,2685,2685,2685,2685,2000
20230718,115700,347160455,2685,2685,2685,2685,0
20230718,115600,347160455,2685,2675,2685,2675,11
20230718,115500,347131020,2685,2675,2685,2675,357
20230718,115400,346175935,2675,2675,2675,2675,4
20230718,115300,346165235,2675,2675,2675,2675,10
20230718,115200,346138485,2685,2685,2685,2685,0
20230718,115100,346138485,2685,2685,2685,2685,3
20230718,115000,346130430,2670,2675,2675,2670,1555
20230718,114900,341978305,2685,2685,2685,2685,0
20230718,114800,341978305,2685,2685,2685,2685,1
20230718,114700,341975620,2685,2685,2685,2685,3
20230718,114600,341967565,2675,2675,2675,2675,0
20230718,114500,341967565,2675,2675,2675,2675,1335
20230718,114400,338396440,2680,2680,2680,2680,111
20230718,114300,338098960,2680,2680,2680,2680,45
20230718,114200,337978360,2680,2680,2680,2680,0
20230718,114100,337978360,2680,2680,2680,2680,10
20230718,114000,337951560,2680,2680,2680,2680,50
20230718,113900,337817560,2680,2680,2680,2680,0
20230718,113800,337817560,2680,2680,2680,2680,0
20230718,113700,337817560,2680,2680,2680,2680,27
20230718,113600,337745200,2680,2680,2680,2680,0
20230718,113500,337745200,2680,2680,2680,2680,0
20230718,113400,337745200,2680,2680,2680,2680,700
20230718,113300,335869200,2680,2680,2680,2680,2
20230718,113200,335863840,2680,2675,2680,2675,503
20230718,113100,334518300,2675,2675,2675,2675,413
20230718,113000,333413525,2675,2675,2675,2675,485
20230718,112900,332116150,2680,2680,2680,2680,100
20230718,112800,331848150,2685,2685,2685,2685,3
20230718,112700,331840095,2675,2675,2675,2675,0
20230718,112600,331840095,2675,2675,2675,2675,0
20230718,112500,331840095,2675,2675,2675,2675,0
20230718,112400,331840095,2675,2675,2675,2675,401
20230718,112300,330767420,2680,2685,2685,2680,109
20230718,112200,330475255,2685,2685,2685,2685,2
20230718,112100,330469885,2680,2680,2680,2680,0
20230718,112000,330469885,2680,2680,2680,2680,0
20230718,111900,330469885,2680,2680,2680,2680,11
20230718,111800,330440405,2685,2685,2685,2685,0
20230718,111700,330440405,2685,2685,2685,2680,760
20230718,111600,328399860,2685,2685,2685,2685,1
20230718,111500,328397175,2685,2685,2685,2685,0
20230718,111400,328397175,2685,2685,2685,2685,0
20230718,111300,328397175,2685,2685,2685,2685,0
20230718,111200,328397175,2685,2685,2685,2685,4
20230718,111100,328386435,2685,2685,2685,2685,0
20230718,111000,328386435,2685,2685,2685,2685,6
20230718,110900,328370325,2680,2685,2685,2680,14
20230718,110800,328332790,2680,2680,2680,2680,1
20230718,110700,328330110,2680,2680,2680,2680,340
20230718,110600,327418910,2685,2685,2685,2685,8
20230718,110500,327397430,2685,2685,2685,2685,0
20230718,110400,327397430,2685,2685,2685,2685,0
20230718,110300,327397430,2685,2685,2685,2680,93
20230718,110200,327147745,2685,2675,2685,2675,1790
20230718,110100,322359345,2675,2675,2675,2670,107
20230718,110000,322073470,2675,2675,2675,2675,14
20230718,105900,322036020,2670,2675,2675,2670,33
20230718,105800,321947860,2675,2675,2675,2675,51
20230718,105700,321811435,2675,2675,2675,2675,13
20230718,105600,321776660,2675,2675,2675,2675,220
20230718,105500,321188160,2685,2685,2685,2685,4
20230718,105400,321177420,2680,2680,2680,2680,100
20230718,105300,320909420,2680,2680,2680,2680,0
20230718,105200,320909420,2680,2675,2680,2675,5467
20230718,105100,306257910,2675,2675,2675,2675,5406
20230718,105000,291796860,2675,2675,2675,2675,3
20230718,104900,291788835,2675,2675,2675,2675,1015
20230718,104800,289073710,2670,2670,2670,2670,0
20230718,104700,289073710,2670,2670,2670,2670,0
20230718,104600,289073710,2670,2670,2670,2670,1560
20230718,104500,284908510,2675,2675,2675,2670,520
20230718,104400,283520010,2670,2670,2670,2670,40
20230718,104300,283413210,2675,2675,2675,2675,0
20230718,104200,283413210,2675,2675,2675,2675,10
20230718,104100,283386460,2670,2670,2675,2670,20
20230718,104000,283333055,2670,2670,2670,2670,255
20230718,103900,282652205,2670,2670,2670,2670,0
20230718,103800,282652205,2670,2670,2670,2670,4000
20230718,103700,271972205,2675,2675,2675,2675,1
20230718,103600,271969530,2665,2665,2665,2665,0
20230718,103500,271969530,2665,2675,2675,2665,1987
20230718,103400,266668725,2670,2670,2670,2670,4
20230718,103300,266658045,2670,2670,2670,2670,3428
20230718,103200,257505285,2675,2675,2675,2675,0
20230718,103100,257505285,2675,2675,2675,2675,0
20230718,103000,257505285,2675,2675,2675,2675,0
20230718,102900,257505285,2675,2675,2675,2670,2051
20230718,102800,252028860,2675,2675,2675,2675,0
20230718,102700,252028860,2675,2675,2675,2675,0
20230718,102600,252028860,2675,2675,2675,2675,14
20230718,102500,251991410,2680,2675,2680,2675,65
20230718,102400,251817530,2680,2675,2680,2675,333
20230718,102300,250925250,2675,2675,2675,2675,50
20230718,102200,250791500,2675,2675,2675,2675,34
20230718,102100,250700550,2675,2675,2675,2675,0
20230718,102000,250700550,2675,2675,2675,2675,0
20230718,101900,250700550,2675,2675,2675,2675,1001
20230718,101800,248022875,2680,2675,2680,2675,3522
20230718,101700,238598525,2680,2680,2680,2680,103
20230718,101600,238322485,2675,2675,2675,2675,0
20230718,101500,238322485,2675,2675,2675,2675,9
20230718,101400,238298410,2675,2680,2680,2675,528
20230718,101300,236885875,2680,2680,2680,2680,1
20230718,101200,236883195,2685,2685,2685,2685,2
20230718,101100,236877825,2680,2680,2680,2680,1
20230718,101000,236875145,2675,2685,2685,2675,2115
20230718,100900,231210520,2675,2675,2675,2675,2788
20230718,100800,223752620,2675,2675,2675,2670,5185
20230718,100700,209882750,2675,2675,2675,2675,2257
20230718,100600,203845275,2675,2675,2675,2675,3000
20230718,100500,195820275,2675,2675,2675,2670,6998
20230718,100400,177106545,2675,2675,2675,2675,6300
20230718,100300,160254045,2680,2690,2690,2680,6928
20230718,100200,141686505,2690,2685,2690,2680,1504
20230718,100100,137648275,2680,2680,2680,2680,0
20230718,100000,137648275,2680,2680,2680,2680,5
20230718,095900,137634875,2685,2685,2685,2685,0
20230718,095800,137634875,2685,2680,2685,2680,1401
20230718,095700,133880190,2685,2685,2685,2685,0
20230718,095600,133880190,2685,2685,2685,2685,800
20230718,095500,131732190,2680,2680,2680,2680,25
20230718,095400,131665190,2680,2680,2680,2680,2479
20230718,095300,125021470,2680,2685,2685,2680,1422
20230718,095200,121209510,2695,2695,2695,2695,1
20230718,095100,121206815,2685,2685,2685,2685,1997
20230718,095000,115844870,2695,2695,2695,2695,0
20230718,094900,115844870,2695,2695,2695,2695,21
20230718,094800,115788275,2695,2695,2695,2695,5
20230718,094700,115774800,2685,2685,2685,2685,189
20230718,094600,115267335,2685,2685,2685,2685,78
20230718,094500,115057905,2685,2685,2685,2685,100
20230718,094400,114789405,2695,2685,2695,2685,155
20230718,094300,114373220,2685,2690,2690,2685,1059
20230718,094200,111526795,2695,2690,2695,2690,847
20230718,094100,109248360,2690,2690,2690,2690,381
20230718,094000,108223470,2690,2690,2690,2690,100
20230718,093900,107954470,2690,2690,2690,2690,0
20230718,093800,107954470,2690,2690,2690,2690,6
20230718,093700,107938330,2695,2695,2695,2695,0
20230718,093600,107938330,2695,2695,2695,2695,16
20230718,093500,107895210,2685,2685,2685,2685,117
20230718,093400,107581065,2685,2690,2690,2685,4027
20230718,093300,96761470,2695,2695,2695,2695,14
20230718,093200,96723740,2695,2695,2695,2695,103
20230718,093100,96446155,2690,2690,2690,2690,1700
20230718,093000,91873155,2700,2700,2700,2700,0
20230718,092900,91873155,2700,2700,2700,2700,100
20230718,092800,91603155,2700,2700,2700,2700,2
20230718,092700,91597755,2700,2700,2700,2700,100
20230718,092600,91327755,2700,2690,2700,2690,431
20230718,092500,90164235,2690,2695,2695,2690,1800
20230718,092400,85320320,2695,2695,2695,2695,310
20230718,092300,84484870,2695,2700,2700,2695,1103
20230718,092200,81511770,2700,2700,2700,2700,0
20230718,092100,81511770,2700,2700,2700,2700,0
20230718,092000,81511770,2700,2700,2700,2700,1
20230718,091900,81509070,2700,2705,2705,2700,4600
20230718,091800,69088570,2700,2700,2700,2700,0
20230718,091700,69088570,2700,2705,2710,2700,1755
20230718,091600,64341920,2710,2710,2710,2710,10
20230718,091500,64314820,2710,2710,2710,2710,12
20230718,091400,64282300,2705,2705,2705,2705,100
20230718,091300,64011800,2705,2705,2705,2705,254
20230718,091200,63324730,2705,2695,2705,2695,341
20230718,091100,62405725,2710,2710,2710,2695,62
20230718,091000,62238220,2710,2700,2710,2700,600
20230718,090900,60618200,2700,2700,2700,2700,0
20230718,090800,60618200,2700,2700,2700,2700,281
20230718,090700,59859500,2680,2695,2695,2680,2359
20230718,090600,53525270,2700,2710,2710,2700,1097
20230718,090500,50563260,2710,2705,2710,2700,1297
20230718,090400,47060790,2710,2710,2710,2710,604
20230718,090300,45423950,2720,2720,2720,2720,39
20230718,090200,45317870,2720,2720,2720,2720,106
20230718,090100,45029550,2725,2720,2730,2720,306
20230718,090000,44195720,2725,2730,2730,2725,16189