stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,191400,1198211013,946,946,946,946,10368
20230718,191300,1198211013,946,946,946,946,0
20230718,191200,1198211013,946,946,946,946,0
20230718,191100,1198211013,946,946,946,946,0
20230718,191000,1198211013,946,946,946,946,0
20230718,190900,1198211013,946,946,946,946,0
20230718,190800,1198211013,946,946,946,946,0
20230718,190700,1198211013,946,946,946,946,0
20230718,190600,1198211013,946,946,946,946,0
20230718,190500,1198211013,946,946,946,946,0
20230718,190400,1198211013,946,946,946,946,0
20230718,190300,1198211013,946,946,946,946,0
20230718,190200,1198211013,946,946,946,946,0
20230718,190100,1198211013,946,946,946,946,0
20230718,190000,1198211013,946,946,946,946,0
20230718,185900,1198211013,946,946,946,946,0
20230718,185800,1198211013,946,946,946,946,0
20230718,185700,1198211013,946,946,946,946,0
20230718,185600,1198211013,946,946,946,946,0
20230718,185500,1198211013,946,946,946,946,0
20230718,185400,1198211013,946,946,946,946,0
20230718,185300,1198211013,946,946,946,946,0
20230718,185200,1198211013,946,946,946,946,0
20230718,185100,1198211013,946,946,946,946,0
20230718,185000,1198211013,946,946,946,946,0
20230718,184900,1198211013,946,946,946,946,0
20230718,184800,1198211013,946,946,946,946,0
20230718,184700,1198211013,946,946,946,946,0
20230718,184600,1198211013,946,946,946,946,0
20230718,184500,1198211013,946,946,946,946,0
20230718,184400,1198211013,946,946,946,946,10368
20230718,184300,1198211013,946,946,946,946,0
20230718,184200,1198211013,946,946,946,946,0
20230718,184100,1198211013,946,946,946,946,0
20230718,184000,1198211013,946,946,946,946,0
20230718,183900,1198211013,946,946,946,946,0
20230718,183800,1198211013,946,946,946,946,0
20230718,183700,1198211013,946,946,946,946,0
20230718,183600,1198211013,946,946,946,946,0
20230718,183500,1198211013,946,946,946,946,0
20230718,183400,1198211013,946,946,946,946,0
20230718,183300,1198211013,946,946,946,946,0
20230718,183200,1198211013,946,946,946,946,0
20230718,183100,1198211013,946,946,946,946,0
20230718,183000,1198211013,946,946,946,946,0
20230718,182900,1198211013,946,946,946,946,0
20230718,182800,1198211013,946,946,946,946,0
20230718,182700,1198211013,946,946,946,946,0
20230718,182600,1198211013,946,946,946,946,0
20230718,182500,1198211013,946,946,946,946,0
20230718,182400,1198211013,946,946,946,946,0
20230718,182300,1198211013,946,946,946,946,0
20230718,182200,1198211013,946,946,946,946,0
20230718,182100,1198211013,946,946,946,946,0
20230718,182000,1198211013,946,946,946,946,0
20230718,181900,1198211013,946,946,946,946,0
20230718,181800,1198211013,946,946,946,946,0
20230718,181700,1198211013,946,946,946,946,0
20230718,181600,1198211013,946,946,946,946,0
20230718,181500,1198211013,946,946,946,946,0
20230718,181400,1198211013,946,946,946,946,10368
20230718,181300,1198211013,946,946,946,946,0
20230718,181200,1198211013,946,946,946,946,0
20230718,181100,1198211013,946,946,946,946,0
20230718,181000,1198211013,946,946,946,946,0
20230718,180900,1198211013,946,946,946,946,0
20230718,180800,1198211013,946,946,946,946,0
20230718,180700,1198211013,946,946,946,946,0
20230718,180600,1198211013,946,946,946,946,0
20230718,180500,1198211013,946,946,946,946,0
20230718,180400,1198211013,946,946,946,946,0
20230718,180300,1198211013,946,946,946,946,0
20230718,180200,1198211013,946,946,946,946,0
20230718,180100,1198211013,946,946,946,946,0
20230718,180000,1198211013,946,946,946,946,0
20230718,175900,1198211013,946,946,946,946,0
20230718,175800,1198211013,946,946,946,946,0
20230718,175700,1198211013,946,946,946,946,0
20230718,175600,1198211013,946,946,946,946,0
20230718,175500,1198211013,946,946,946,946,0
20230718,175400,1198211013,946,946,946,946,0
20230718,175300,1198211013,946,946,946,946,0
20230718,175200,1198211013,946,946,946,946,0
20230718,175100,1198211013,946,946,946,946,0
20230718,175000,1198211013,946,946,946,946,0
20230718,174900,1198211013,946,946,946,946,0
20230718,174800,1198211013,946,946,946,946,0
20230718,174700,1198211013,946,946,946,946,0
20230718,174600,1198211013,946,946,946,946,0
20230718,174500,1198211013,946,946,946,946,0
20230718,174400,1198211013,946,946,946,946,10368
20230718,174300,1198211013,946,946,946,946,0
20230718,174200,1198211013,946,946,946,946,0
20230718,174100,1198211013,946,946,946,946,0
20230718,174000,1198211013,946,946,946,946,0
20230718,173900,1198211013,946,946,946,946,0
20230718,173800,1198211013,946,946,946,946,0
20230718,173700,1198211013,946,946,946,946,0
20230718,173600,1198211013,946,946,946,946,0
20230718,173500,1198211013,946,946,946,946,0
20230718,173400,1198211013,946,946,946,946,0
20230718,173300,1198211013,946,946,946,946,0
20230718,173200,1198211013,946,946,946,946,0
20230718,173100,1198211013,946,946,946,946,0
20230718,173000,1198211013,946,946,946,946,0
20230718,172900,1198211013,946,946,946,946,0
20230718,172800,1198211013,946,946,946,946,0
20230718,172700,1198211013,946,946,946,946,0
20230718,172600,1198211013,946,946,946,946,0
20230718,172500,1198211013,946,946,946,946,0
20230718,172400,1198211013,946,946,946,946,0
20230718,172300,1198211013,946,946,946,946,0
20230718,172200,1198211013,946,946,946,946,0
20230718,172100,1198211013,946,946,946,946,0
20230718,172000,1198211013,946,946,946,946,0
20230718,171900,1198211013,946,946,946,946,0
20230718,171800,1198211013,946,946,946,946,0
20230718,171700,1198211013,946,946,946,946,0
20230718,171600,1198211013,946,946,946,946,0
20230718,171500,1198211013,946,946,946,946,0
20230718,171400,1198211013,946,946,946,946,10368
20230718,171300,1198211013,946,946,946,946,0
20230718,171200,1198211013,946,946,946,946,0
20230718,171100,1198211013,946,946,946,946,0
20230718,171000,1198211013,946,946,946,946,0
20230718,170900,1198211013,946,946,946,946,0
20230718,170800,1198211013,946,946,946,946,0
20230718,170700,1198211013,946,946,946,946,0
20230718,170600,1198211013,946,946,946,946,0
20230718,170500,1198211013,946,946,946,946,0
20230718,170400,1198211013,946,946,946,946,0
20230718,170300,1198211013,946,946,946,946,0
20230718,170200,1198211013,946,946,946,946,0
20230718,170100,1198211013,946,946,946,946,0
20230718,170000,1198211013,946,946,946,946,0
20230718,165900,1198211013,946,946,946,946,0
20230718,165800,1198211013,946,946,946,946,0
20230718,165700,1198211013,946,946,946,946,0
20230718,165600,1198211013,946,946,946,946,0
20230718,165500,1198211013,946,946,946,946,0
20230718,165400,1198211013,946,946,946,946,0
20230718,165300,1198211013,946,946,946,946,0
20230718,165200,1198211013,946,946,946,946,0
20230718,165100,1198211013,946,946,946,946,0
20230718,165000,1198211013,946,946,946,946,0
20230718,164900,1198211013,946,946,946,946,0
20230718,164800,1198211013,946,946,946,946,0
20230718,164700,1198211013,946,946,946,946,0
20230718,164600,1198211013,946,946,946,946,0
20230718,164500,1198211013,946,946,946,946,0
20230718,164400,1198211013,946,946,946,946,10368
20230718,164300,1198211013,946,946,946,946,0
20230718,164200,1198211013,946,946,946,946,0
20230718,164100,1198211013,946,946,946,946,0
20230718,164000,1198211013,946,946,946,946,0
20230718,163900,1198211013,946,946,946,946,0
20230718,163800,1198211013,946,946,946,946,0
20230718,163700,1198211013,946,946,946,946,0
20230718,163600,1198211013,946,946,946,946,0
20230718,163500,1198211013,946,946,946,946,0
20230718,163400,1198211013,946,946,946,946,0
20230718,163300,1198211013,946,946,946,946,0
20230718,163200,1198211013,946,946,946,946,0
20230718,163100,1198211013,946,946,946,946,0
20230718,163000,1198211013,946,946,946,946,0
20230718,162900,1198211013,946,946,946,946,0
20230718,162800,1198211013,946,946,946,946,0
20230718,162700,1198211013,946,946,946,946,0
20230718,162600,1198211013,946,946,946,946,0
20230718,162500,1198211013,946,946,946,946,0
20230718,162400,1198211013,946,946,946,946,0
20230718,162300,1198211013,946,946,946,946,0
20230718,162200,1198211013,946,946,946,946,0
20230718,162100,1198211013,946,946,946,946,0
20230718,162000,1198211013,946,946,946,946,0
20230718,161900,1198211013,946,946,946,946,0
20230718,161800,1198211013,946,946,946,946,0
20230718,161700,1198211013,946,946,946,946,0
20230718,161600,1198211013,946,946,946,946,0
20230718,161500,1198211013,946,946,946,946,0
20230718,161400,1198211013,946,946,946,946,10368
20230718,161300,1198211013,946,946,946,946,0
20230718,161200,1198211013,946,946,946,946,0
20230718,161100,1198211013,946,946,946,946,0
20230718,161000,1198211013,946,946,946,946,0
20230718,160900,1198211013,946,946,946,946,0
20230718,160800,1198211013,946,946,946,946,0
20230718,160700,1198211013,946,946,946,946,0
20230718,160600,1198211013,946,946,946,946,0
20230718,160500,1198211013,946,946,946,946,0
20230718,160400,1198211013,946,946,946,946,0
20230718,160300,1198211013,946,946,946,946,0
20230718,160200,1198211013,946,946,946,946,0
20230718,160100,1198211013,946,946,946,946,0
20230718,160000,1198211013,946,946,946,946,0
20230718,155900,1198211013,946,946,946,946,0
20230718,155800,1198211013,946,946,946,946,0
20230718,155700,1198211013,946,946,946,946,0
20230718,155600,1198211013,946,946,946,946,0
20230718,155500,1198211013,946,946,946,946,0
20230718,155400,1198211013,946,946,946,946,0
20230718,155300,1198211013,946,946,946,946,0
20230718,155200,1198211013,946,946,946,946,0
20230718,155100,1198211013,946,946,946,946,0
20230718,155000,1198211013,946,946,946,946,0
20230718,154900,1198211013,946,946,946,946,0
20230718,154800,1198211013,946,946,946,946,0
20230718,154700,1198211013,946,946,946,946,0
20230718,154600,1198211013,946,946,946,946,0
20230718,154500,1198211013,946,946,946,946,0
20230718,154400,1198211013,946,946,946,946,10368
20230718,154300,1198211013,946,946,946,946,0
20230718,154200,1198211013,946,946,946,946,0
20230718,154100,1198211013,946,946,946,946,0
20230718,154000,1198211013,946,946,946,946,0
20230718,153900,1198211013,946,946,946,946,0
20230718,153800,1198211013,946,946,946,946,0
20230718,153700,1198211013,946,946,946,946,0
20230718,153600,1198211013,946,946,946,946,0
20230718,153500,1198211013,946,946,946,946,0
20230718,153400,1198211013,946,946,946,946,0
20230718,153300,1198211013,946,946,946,946,0
20230718,153200,1198211013,946,946,946,946,0
20230718,153100,1198211013,946,946,946,946,0
20230718,153000,1198211013,946,946,946,946,10368
20230718,152900,1188402885,946,946,946,946,0
20230718,152800,1188402885,946,946,946,946,0
20230718,152700,1188402885,946,946,946,946,0
20230718,152600,1188402885,946,946,946,946,0
20230718,152500,1188402885,946,946,946,946,0
20230718,152400,1188402885,946,946,946,946,0
20230718,152300,1188402885,946,946,946,946,0
20230718,152200,1188402885,946,946,946,946,0
20230718,152100,1188402885,946,946,946,946,0
20230718,152000,1188402885,946,946,946,946,0
20230718,151900,1188402885,946,946,947,946,528
20230718,151800,1187903394,946,946,947,940,3046
20230718,151700,1185021990,946,944,947,938,12643
20230718,151600,1173141535,944,939,944,939,4722
20230718,151500,1168692075,939,940,940,939,1224
20230718,151400,1167541639,942,937,942,937,3226
20230718,151300,1164515776,943,937,943,937,1009
20230718,151200,1163569409,943,944,944,943,223
20230718,151100,1163359115,944,944,944,937,416
20230718,151000,1162969218,944,944,945,937,5517
20230718,150900,1157786643,944,945,945,944,22
20230718,150800,1157765854,939,946,946,935,7837
20230718,150700,1150416035,946,938,946,935,14727
20230718,150600,1136595741,938,935,938,934,3992
20230718,150500,1132863213,935,932,935,932,4500
20230718,150400,1128663737,932,932,934,932,3312
20230718,150300,1125576645,935,934,937,932,3411
20230718,150200,1122392116,938,937,938,934,5
20230718,150100,1122387433,937,938,939,937,318
20230718,150000,1122089357,937,938,938,935,122
20230718,145900,1121975041,938,938,938,934,5304
20230718,145800,1117003412,938,939,939,938,124
20230718,145700,1116887081,938,938,939,937,489
20230718,145600,1116428500,938,939,939,938,56
20230718,145500,1116375960,939,939,939,935,190
20230718,145400,1116197554,939,938,939,933,3375
20230718,145300,1113030662,935,934,935,933,3840
20230718,145200,1109442128,933,935,935,933,1767
20230718,145100,1107791748,935,935,935,935,100
20230718,145000,1107698248,935,937,937,935,9228
20230718,144900,1099067523,938,938,938,938,29
20230718,144800,1099040321,937,938,938,937,9
20230718,144700,1099031880,938,937,938,937,35
20230718,144600,1098999083,937,937,937,937,909
20230718,144500,1098147350,936,936,936,936,624
20230718,144400,1097563286,937,937,937,936,1458
20230718,144300,1096198441,937,938,938,937,4281
20230718,144200,1092187094,939,939,939,939,0
20230718,144100,1092187094,939,936,939,936,901
20230718,144000,1091343755,939,939,939,939,0
20230718,143900,1091343755,939,936,939,935,801
20230718,143800,1090594668,936,938,939,936,5812
20230718,143700,1085151631,938,939,939,938,1144
20230718,143600,1084077453,939,939,939,939,0
20230718,143500,1084077453,939,938,939,938,554
20230718,143400,1083557792,938,937,938,937,1478
20230718,143300,1082171464,937,939,939,937,3499
20230718,143200,1078888763,939,940,940,939,582
20230718,143100,1078342082,938,938,938,938,4493
20230718,143000,1074127648,938,942,942,936,17107
20230718,142900,1058085552,942,944,944,942,325
20230718,142800,1057779352,945,943,945,942,742
20230718,142700,1057078856,945,949,949,945,600
20230718,142600,1056511056,949,949,949,949,1
20230718,142500,1056510107,942,942,942,942,0
20230718,142400,1056510107,942,942,942,942,0
20230718,142300,1056510107,942,942,942,942,1084
20230718,142200,1055488979,940,940,940,940,0
20230718,142100,1055488979,940,940,940,939,494
20230718,142000,1055024744,940,940,940,940,3331
20230718,141900,1051893604,940,940,940,940,100
20230718,141800,1051799604,940,941,941,940,3486
20230718,141700,1048521278,941,941,941,941,2
20230718,141600,1048519396,940,940,940,940,1
20230718,141500,1048518456,940,940,940,940,1044
20230718,141400,1047537096,940,940,940,940,26
20230718,141300,1047512656,940,940,940,940,576
20230718,141200,1046971216,940,940,940,940,146
20230718,141100,1046833976,943,940,943,940,4004
20230718,141000,1043069545,940,940,940,940,0
20230718,140900,1043069545,940,937,940,937,1110
20230718,140800,1042027135,937,934,937,933,1393
20230718,140700,1040723584,933,932,936,932,2245
20230718,140600,1038629439,932,934,934,931,11974
20230718,140500,1027470644,934,936,936,933,5885
20230718,140400,1021967096,936,938,938,934,14725
20230718,140300,1008183915,938,938,938,938,2369
20230718,140200,1005961793,938,940,940,938,5904
20230718,140100,1000419397,939,942,942,939,17301
20230718,140000,984142086,942,942,943,942,1450
20230718,135900,982775986,942,942,943,942,1108
20230718,135800,981731750,944,943,944,943,747
20230718,135700,981027328,943,944,944,943,533
20230718,135600,980524708,944,944,944,943,1807
20230718,135500,978820617,944,944,944,943,3119
20230718,135400,975876450,944,944,944,944,2000
20230718,135300,973988450,948,948,948,948,0
20230718,135200,973988450,948,947,948,947,101
20230718,135100,973892802,945,944,945,944,447
20230718,135000,973470433,945,943,945,943,460
20230718,134900,973036309,944,943,944,943,318
20230718,134800,972736434,943,945,945,943,5622
20230718,134700,967426778,946,947,947,946,2759
20230718,134600,964814041,948,947,948,946,1595
20230718,134500,963303136,947,949,949,947,2970
20230718,134400,960488536,949,949,949,949,0
20230718,134300,960488536,949,949,949,949,0
20230718,134200,960488536,949,949,949,949,1
20230718,134100,960487587,949,949,949,949,1
20230718,134000,960486638,947,947,947,947,0
20230718,133900,960486638,947,947,947,947,0
20230718,133800,960486638,947,949,949,947,7293
20230718,133700,953580165,947,947,948,947,14080
20230718,133600,940246355,947,949,949,947,596
20230718,133500,939680775,950,950,950,950,0
20230718,133400,939680775,950,950,950,950,10
20230718,133300,939671275,950,949,950,949,121
20230718,133200,939556441,947,947,947,947,0
20230718,133100,939556441,947,948,948,947,2645
20230718,133000,937050235,948,948,949,948,531
20230718,132900,936546321,948,948,948,948,104
20230718,132800,936447729,948,948,948,948,10
20230718,132700,936438249,949,949,949,949,1
20230718,132600,936437300,950,948,950,948,279
20230718,132500,936172806,947,948,951,947,6006
20230718,132400,930481693,948,952,952,948,1593
20230718,132300,928969529,953,953,953,953,2
20230718,132200,928967623,953,953,953,953,10
20230718,132100,928958093,954,954,954,954,107
20230718,132000,928856015,954,950,954,947,897
20230718,131900,928006232,950,950,950,950,0
20230718,131800,928006232,950,950,950,950,400
20230718,131700,927626232,950,950,950,950,1
20230718,131600,927625282,947,948,948,944,2065
20230718,131500,925671373,949,942,950,942,36093
20230718,131400,891580100,942,942,942,942,128
20230718,131300,891459524,943,942,943,942,2394
20230718,131200,889203077,942,942,942,942,43
20230718,131100,889162571,941,941,941,941,33
20230718,131000,889131518,940,940,940,940,64
20230718,130900,889071358,940,940,940,940,622
20230718,130800,888486678,941,942,943,941,1146
20230718,130700,887407002,944,943,944,943,1704
20230718,130600,885798500,943,941,943,940,2128
20230718,130500,883794357,940,940,941,939,1847
20230718,130400,882057784,939,940,940,939,252
20230718,130300,881821155,940,940,941,939,593
20230718,130200,881263822,943,941,943,941,501
20230718,130100,880792357,941,940,941,939,4492
20230718,130000,876572165,941,942,942,939,9529
20230718,125900,867613908,941,941,943,941,5222
20230718,125800,862699804,941,940,941,940,5638
20230718,125700,857399475,940,941,941,940,3598
20230718,125600,854013885,941,942,942,941,5817
20230718,125500,848536652,942,942,942,941,646
20230718,125400,847928121,943,943,943,943,0
20230718,125300,847928121,943,943,943,943,1652
20230718,125200,846370285,943,944,944,943,1252
20230718,125100,845188897,945,945,945,945,0
20230718,125000,845188897,945,946,946,945,7447
20230718,124900,838151481,945,947,947,945,1495
20230718,124800,836737047,948,949,949,948,920
20230718,124700,835864464,950,950,950,950,1254
20230718,124600,834673164,950,950,950,950,381
20230718,124500,834311214,950,950,950,950,145
20230718,124400,834173464,955,955,955,955,0
20230718,124300,834173464,955,955,955,955,0
20230718,124200,834173464,955,955,955,955,0
20230718,124100,834173464,955,955,955,955,0
20230718,124000,834173464,955,955,955,955,1
20230718,123900,834172509,950,950,950,950,0
20230718,123800,834172509,950,950,950,950,0
20230718,123700,834172509,950,950,950,950,0
20230718,123600,834172509,950,950,950,950,0
20230718,123500,834172509,950,952,956,950,2015
20230718,123400,832252222,955,954,955,954,60
20230718,123300,832194980,955,954,955,954,8
20230718,123200,832187347,952,952,952,952,0
20230718,123100,832187347,952,952,952,952,0
20230718,123000,832187347,952,952,952,952,0
20230718,122900,832187347,952,953,953,952,115
20230718,122800,832077756,952,952,952,952,13
20230718,122700,832065380,951,951,951,951,93
20230718,122600,831976937,950,950,950,950,740
20230718,122500,831273937,950,950,950,950,0
20230718,122400,831273937,950,951,951,950,176
20230718,122300,831106732,951,951,951,951,24
20230718,122200,831083908,951,951,951,951,157
20230718,122100,830934601,951,950,951,950,2608
20230718,122000,828456728,950,950,950,950,60
20230718,121900,828399728,950,950,950,950,0
20230718,121800,828399728,950,950,950,950,0
20230718,121700,828399728,950,949,950,949,180
20230718,121600,828228765,950,950,950,950,0
20230718,121500,828228765,950,948,950,948,1016
20230718,121400,827264758,949,949,949,949,0
20230718,121300,827264758,949,949,949,949,0
20230718,121200,827264758,949,949,949,949,0
20230718,121100,827264758,949,949,949,948,5883
20230718,121000,821682587,956,956,956,956,0
20230718,120900,821682587,956,949,956,940,20472
20230718,120800,802317040,956,955,956,955,3039
20230718,120700,799412098,956,949,956,949,2000
20230718,120600,797507604,952,949,952,949,7212
20230718,120500,790646980,949,947,949,947,2356
20230718,120400,788414085,947,945,947,945,720
20230718,120300,787733631,944,943,944,943,118
20230718,120200,787622297,943,943,943,943,59
20230718,120100,787566660,943,945,945,943,1535
20230718,120000,786117456,944,941,944,941,98
20230718,115900,786025109,945,941,945,941,1099
20230718,115800,784988346,948,948,948,948,0
20230718,115700,784988346,948,948,948,948,0
20230718,115600,784988346,948,940,948,938,5293
20230718,115500,780019654,940,940,940,940,44
20230718,115400,779978294,940,941,941,940,1694
20230718,115300,778385261,941,943,943,941,569
20230718,115200,777849252,945,945,945,945,700
20230718,115100,777187752,947,947,947,947,60
20230718,115000,777130932,947,947,947,947,5718
20230718,114900,771715986,947,946,947,946,434
20230718,114800,771305222,947,944,947,944,6404
20230718,114700,765254480,944,944,944,944,1
20230718,114600,765253536,942,943,944,942,2115
20230718,114500,763261104,942,942,942,942,6
20230718,114400,763255452,942,943,943,942,190
20230718,114300,763076435,943,943,943,943,0
20230718,114200,763076435,943,942,943,942,2731
20230718,114100,760501200,943,942,943,942,1291
20230718,114000,759283800,943,943,943,937,16615
20230718,113900,743659336,943,949,949,943,38248
20230718,113800,707461906,950,950,950,950,8003
20230718,113700,699859056,950,952,952,950,2180
20230718,113600,697785633,952,951,952,951,425
20230718,113500,697381352,952,953,953,952,1988
20230718,113400,695488651,954,953,954,953,1379
20230718,113300,694173464,953,952,953,952,65
20230718,113200,694111555,954,954,954,952,205
20230718,113100,693915987,954,954,954,954,798
20230718,113000,693154695,954,951,954,951,3298
20230718,112900,690016791,951,952,952,951,6708
20230718,112800,683636483,950,953,953,950,12167
20230718,112700,672060169,954,953,954,953,653
20230718,112600,671437660,953,954,955,953,5184
20230718,112500,666494947,956,956,957,953,6986
20230718,112400,659827961,956,954,956,954,1469
20230718,112300,658426004,954,958,958,954,11255
20230718,112200,647677960,958,958,958,958,103
20230718,112100,647579286,958,959,959,957,2820
20230718,112000,644879468,961,961,961,961,1
20230718,111900,644878507,957,957,957,957,0
20230718,111800,644878507,957,957,957,957,0
20230718,111700,644878507,957,959,959,957,3266
20230718,111600,641746443,956,956,956,956,417
20230718,111500,641347791,956,959,959,956,3856
20230718,111400,637653315,959,961,961,959,5000
20230718,111300,632856028,960,960,960,960,0
20230718,111200,632856028,960,962,962,960,12678
20230718,111100,620680741,962,964,964,962,438
20230718,111000,620259383,964,964,964,964,0
20230718,110900,620259383,964,962,964,962,2230
20230718,110800,618114089,962,964,964,962,2009
20230718,110700,616179463,964,967,967,964,82
20230718,110600,616100355,967,967,967,967,180
20230718,110500,615926295,967,968,968,967,2028
20230718,110400,613963192,968,968,968,968,0
20230718,110300,613963192,968,968,968,968,1088
20230718,110200,612910008,968,968,968,968,2210
20230718,110100,610770728,967,974,974,965,2026
20230718,110000,608805777,975,976,976,975,202
20230718,105900,608608726,976,976,976,976,49
20230718,105800,608560902,979,979,979,979,0
20230718,105700,608560902,979,979,979,979,4
20230718,105600,608556986,979,980,980,979,250
20230718,105500,608312186,979,979,979,979,1108
20230718,105400,607227454,979,979,979,979,3232
20230718,105300,604063326,979,979,979,979,98
20230718,105200,603967384,980,980,980,980,0
20230718,105100,603967384,980,980,980,980,149
20230718,105000,603821364,980,976,980,976,1000
20230718,104900,602843102,976,975,976,975,280
20230718,104800,602569902,972,976,976,972,836
20230718,104700,601755752,976,975,976,975,1047
20230718,104600,600734880,975,977,979,975,4172
20230718,104500,596658802,977,977,977,977,322
20230718,104400,596344208,978,974,978,974,3476
20230718,104300,592952061,973,970,973,970,6042
20230718,104200,587082472,970,970,970,970,1
20230718,104100,587081502,971,970,971,970,1000
20230718,104000,586110685,971,966,971,966,1882
20230718,103900,584292530,966,966,966,966,2634
20230718,103800,581748086,965,965,965,965,0
20230718,103700,581748086,965,965,965,965,0
20230718,103600,581748086,965,965,965,965,400
20230718,103500,581362086,964,964,964,964,0
20230718,103400,581362086,964,964,964,964,500
20230718,103300,580880086,964,964,964,964,1000
20230718,103200,579916086,963,963,963,963,0
20230718,103100,579916086,963,966,971,963,3276
20230718,103000,576750262,969,965,969,965,4018
20230718,102900,572872820,964,964,964,964,1
20230718,102800,572871856,963,963,963,963,1000
20230718,102700,571908856,963,967,967,963,6358
20230718,102600,565781234,968,971,971,968,1774
20230718,102500,564058740,972,972,972,972,0
20230718,102400,564058740,972,972,972,972,6
20230718,102300,564052908,971,971,971,971,749
20230718,102200,563325629,971,971,971,971,1
20230718,102100,563324658,970,966,970,965,1212
20230718,102000,562151958,965,966,966,965,3123
20230718,101900,559136195,966,966,966,966,42
20230718,101800,559095623,966,968,968,966,1145
20230718,101700,557988876,968,970,970,968,14
20230718,101600,557975320,970,970,970,970,392
20230718,101500,557595080,970,970,970,970,0
20230718,101400,557595080,970,970,971,970,4311
20230718,101300,553413399,971,970,971,970,2
20230718,101200,553411458,970,970,970,970,1315
20230718,101100,552135908,967,970,970,967,1137
20230718,101000,551035154,970,970,970,970,34
20230718,100900,551002174,973,973,973,973,0
20230718,100800,551002174,973,973,973,973,72
20230718,100700,550932118,976,976,976,976,0
20230718,100600,550932118,976,975,976,973,606
20230718,100500,550340771,975,973,975,973,574
20230718,100400,549781277,975,968,975,968,20234
20230718,100300,530135292,965,965,965,965,217
20230718,100200,529925887,969,969,969,969,1
20230718,100100,529924918,969,961,969,961,303
20230718,100000,529633528,960,960,960,960,11214
20230718,095900,518868088,960,958,960,958,2507
20230718,095800,516466380,958,956,958,956,2996
20230718,095700,513596216,957,957,957,957,241
20230718,095600,513365579,957,957,958,957,3270
20230718,095500,510235189,957,958,958,957,5546
20230718,095400,504926876,959,959,959,959,0
20230718,095300,504926876,959,958,959,958,167
20230718,095200,504766889,958,958,958,958,0
20230718,095100,504766889,958,959,959,958,113
20230718,095000,504658627,960,960,960,960,8911
20230718,094900,496104067,958,958,958,958,20
20230718,094800,496084907,958,958,960,958,953
20230718,094700,495170909,957,958,958,957,1331
20230718,094600,493896886,959,958,959,958,2433
20230718,094500,491564653,958,964,964,958,5050
20230718,094400,486714463,962,962,962,962,0
20230718,094300,486714463,962,965,965,962,1262
20230718,094200,485499910,965,966,969,965,4676
20230718,094100,480986796,966,970,970,966,2298
20230718,094000,478762550,970,970,970,970,1296
20230718,093900,477505430,967,965,967,965,948
20230718,093800,476589754,967,964,967,964,4550
20230718,093700,472193907,964,961,964,958,3479
20230718,093600,468848903,956,957,957,956,2000
20230718,093500,466935902,955,956,961,955,1815
20230718,093400,465201857,961,959,961,959,431
20230718,093300,464788239,959,954,959,954,24
20230718,093200,464765333,960,959,960,959,3006
20230718,093100,461879817,956,956,956,953,984
20230718,093000,460939274,956,952,956,952,1484
20230718,092900,459524551,952,955,956,952,4291
20230718,092800,455427522,956,949,956,949,4790
20230718,092700,450857890,949,952,952,949,32981
20230718,092600,419518599,952,956,956,950,24508
20230718,092500,396192314,956,960,960,955,3074
20230718,092400,393256288,960,956,960,954,12601
20230718,092300,381228143,955,963,963,955,32603
20230718,092200,349991584,967,962,974,961,44747
20230718,092100,306735698,962,960,963,960,8477
20230718,092000,298597430,960,967,968,960,21004
20230718,091900,278350090,967,970,970,967,9288
20230718,091800,269349860,974,974,974,970,61
20230718,091700,269290450,970,974,974,970,3753
20230718,091600,265645068,974,979,983,974,8569
20230718,091500,257277045,983,982,983,979,10977
20230718,091400,246513317,983,987,987,982,6065
20230718,091300,240551195,987,983,989,983,14331
20230718,091200,226441041,983,976,983,975,23125
20230718,091100,203791767,976,969,978,969,17723
20230718,091000,186539345,969,969,974,969,6319
20230718,090900,180415734,969,967,974,967,4418
20230718,090800,176118914,974,967,974,967,1043
20230718,090700,175110305,966,974,979,966,20483
20230718,090600,155284052,979,984,986,967,34428
20230718,090500,121778412,986,970,987,967,14511
20230718,090400,107503258,970,952,970,952,13056
20230718,090300,94967004,952,951,956,949,16095
20230718,090200,79672346,951,945,957,945,13169
20230718,090100,67139781,945,978,978,945,30628
20230718,090000,37709389,979,990,990,979,38077