stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194900,6760272715,2450,2450,2450,2450,41648
20230718,194800,6760272715,2450,2450,2450,2450,0
20230718,194700,6760272715,2450,2450,2450,2450,0
20230718,194600,6760272715,2450,2450,2450,2450,0
20230718,194500,6760272715,2450,2450,2450,2450,0
20230718,194400,6760272715,2450,2450,2450,2450,0
20230718,194300,6760272715,2450,2450,2450,2450,0
20230718,194200,6760272715,2450,2450,2450,2450,0
20230718,194100,6760272715,2450,2450,2450,2450,0
20230718,194000,6760272715,2450,2450,2450,2450,0
20230718,193900,6760272715,2450,2450,2450,2450,0
20230718,193800,6760272715,2450,2450,2450,2450,0
20230718,193700,6760272715,2450,2450,2450,2450,0
20230718,193600,6760272715,2450,2450,2450,2450,0
20230718,193500,6760272715,2450,2450,2450,2450,0
20230718,193400,6760272715,2450,2450,2450,2450,0
20230718,193300,6760272715,2450,2450,2450,2450,0
20230718,193200,6760272715,2450,2450,2450,2450,0
20230718,193100,6760272715,2450,2450,2450,2450,0
20230718,193000,6760272715,2450,2450,2450,2450,0
20230718,192900,6760272715,2450,2450,2450,2450,0
20230718,192800,6760272715,2450,2450,2450,2450,0
20230718,192700,6760272715,2450,2450,2450,2450,0
20230718,192600,6760272715,2450,2450,2450,2450,0
20230718,192500,6760272715,2450,2450,2450,2450,0
20230718,192400,6760272715,2450,2450,2450,2450,0
20230718,192300,6760272715,2450,2450,2450,2450,0
20230718,192200,6760272715,2450,2450,2450,2450,0
20230718,192100,6760272715,2450,2450,2450,2450,0
20230718,192000,6760272715,2450,2450,2450,2450,0
20230718,191900,6760272715,2450,2450,2450,2450,41648
20230718,191800,6760272715,2450,2450,2450,2450,0
20230718,191700,6760272715,2450,2450,2450,2450,0
20230718,191600,6760272715,2450,2450,2450,2450,0
20230718,191500,6760272715,2450,2450,2450,2450,0
20230718,191400,6760272715,2450,2450,2450,2450,0
20230718,191300,6760272715,2450,2450,2450,2450,0
20230718,191200,6760272715,2450,2450,2450,2450,0
20230718,191100,6760272715,2450,2450,2450,2450,0
20230718,191000,6760272715,2450,2450,2450,2450,0
20230718,190900,6760272715,2450,2450,2450,2450,0
20230718,190800,6760272715,2450,2450,2450,2450,0
20230718,190700,6760272715,2450,2450,2450,2450,0
20230718,190600,6760272715,2450,2450,2450,2450,0
20230718,190500,6760272715,2450,2450,2450,2450,0
20230718,190400,6760272715,2450,2450,2450,2450,0
20230718,190300,6760272715,2450,2450,2450,2450,0
20230718,190200,6760272715,2450,2450,2450,2450,0
20230718,190100,6760272715,2450,2450,2450,2450,0
20230718,190000,6760272715,2450,2450,2450,2450,0
20230718,185900,6760272715,2450,2450,2450,2450,0
20230718,185800,6760272715,2450,2450,2450,2450,0
20230718,185700,6760272715,2450,2450,2450,2450,0
20230718,185600,6760272715,2450,2450,2450,2450,0
20230718,185500,6760272715,2450,2450,2450,2450,0
20230718,185400,6760272715,2450,2450,2450,2450,0
20230718,185300,6760272715,2450,2450,2450,2450,0
20230718,185200,6760272715,2450,2450,2450,2450,0
20230718,185100,6760272715,2450,2450,2450,2450,0
20230718,185000,6760272715,2450,2450,2450,2450,0
20230718,184900,6760272715,2450,2450,2450,2450,41648
20230718,184800,6760272715,2450,2450,2450,2450,0
20230718,184700,6760272715,2450,2450,2450,2450,0
20230718,184600,6760272715,2450,2450,2450,2450,0
20230718,184500,6760272715,2450,2450,2450,2450,0
20230718,184400,6760272715,2450,2450,2450,2450,0
20230718,184300,6760272715,2450,2450,2450,2450,0
20230718,184200,6760272715,2450,2450,2450,2450,0
20230718,184100,6760272715,2450,2450,2450,2450,0
20230718,184000,6760272715,2450,2450,2450,2450,0
20230718,183900,6760272715,2450,2450,2450,2450,0
20230718,183800,6760272715,2450,2450,2450,2450,0
20230718,183700,6760272715,2450,2450,2450,2450,0
20230718,183600,6760272715,2450,2450,2450,2450,0
20230718,183500,6760272715,2450,2450,2450,2450,0
20230718,183400,6760272715,2450,2450,2450,2450,0
20230718,183300,6760272715,2450,2450,2450,2450,0
20230718,183200,6760272715,2450,2450,2450,2450,0
20230718,183100,6760272715,2450,2450,2450,2450,0
20230718,183000,6760272715,2450,2450,2450,2450,0
20230718,182900,6760272715,2450,2450,2450,2450,0
20230718,182800,6760272715,2450,2450,2450,2450,0
20230718,182700,6760272715,2450,2450,2450,2450,0
20230718,182600,6760272715,2450,2450,2450,2450,0
20230718,182500,6760272715,2450,2450,2450,2450,0
20230718,182400,6760272715,2450,2450,2450,2450,0
20230718,182300,6760272715,2450,2450,2450,2450,0
20230718,182200,6760272715,2450,2450,2450,2450,0
20230718,182100,6760272715,2450,2450,2450,2450,0
20230718,182000,6760272715,2450,2450,2450,2450,0
20230718,181900,6760272715,2450,2450,2450,2450,41648
20230718,181800,6760272715,2450,2450,2450,2450,0
20230718,181700,6760272715,2450,2450,2450,2450,0
20230718,181600,6760272715,2450,2450,2450,2450,0
20230718,181500,6760272715,2450,2450,2450,2450,0
20230718,181400,6760272715,2450,2450,2450,2450,0
20230718,181300,6760272715,2450,2450,2450,2450,0
20230718,181200,6760272715,2450,2450,2450,2450,0
20230718,181100,6760272715,2450,2450,2450,2450,0
20230718,181000,6760272715,2450,2450,2450,2450,0
20230718,180900,6760272715,2450,2450,2450,2450,0
20230718,180800,6760272715,2450,2450,2450,2450,0
20230718,180700,6760272715,2450,2450,2450,2450,0
20230718,180600,6760272715,2450,2450,2450,2450,0
20230718,180500,6760272715,2450,2450,2450,2450,0
20230718,180400,6760272715,2450,2450,2450,2450,0
20230718,180300,6760272715,2450,2450,2450,2450,0
20230718,180200,6760272715,2450,2450,2450,2450,0
20230718,180100,6760272715,2450,2450,2450,2450,0
20230718,180000,6760272715,2450,2450,2450,2450,0
20230718,175900,6760272715,2450,2450,2450,2450,0
20230718,175800,6760272715,2450,2450,2450,2450,0
20230718,175700,6760272715,2450,2450,2450,2450,0
20230718,175600,6760272715,2450,2450,2450,2450,0
20230718,175500,6760272715,2450,2450,2450,2450,0
20230718,175400,6760272715,2450,2450,2450,2450,0
20230718,175300,6760272715,2450,2450,2450,2450,0
20230718,175200,6760272715,2450,2450,2450,2450,0
20230718,175100,6760272715,2450,2450,2450,2450,0
20230718,175000,6760272715,2450,2450,2450,2450,0
20230718,174900,6760272715,2450,2450,2450,2450,41648
20230718,174800,6760272715,2450,2450,2450,2450,0
20230718,174700,6760272715,2450,2450,2450,2450,0
20230718,174600,6760272715,2450,2450,2450,2450,0
20230718,174500,6760272715,2450,2450,2450,2450,0
20230718,174400,6760272715,2450,2450,2450,2450,0
20230718,174300,6760272715,2450,2450,2450,2450,0
20230718,174200,6760272715,2450,2450,2450,2450,0
20230718,174100,6760272715,2450,2450,2450,2450,0
20230718,174000,6760272715,2450,2450,2450,2450,0
20230718,173900,6760272715,2450,2450,2450,2450,0
20230718,173800,6760272715,2450,2450,2450,2450,0
20230718,173700,6760272715,2450,2450,2450,2450,0
20230718,173600,6760272715,2450,2450,2450,2450,0
20230718,173500,6760272715,2450,2450,2450,2450,0
20230718,173400,6760272715,2450,2450,2450,2450,0
20230718,173300,6760272715,2450,2450,2450,2450,0
20230718,173200,6760272715,2450,2450,2450,2450,0
20230718,173100,6760272715,2450,2450,2450,2450,0
20230718,173000,6760272715,2450,2450,2450,2450,0
20230718,172900,6760272715,2450,2450,2450,2450,0
20230718,172800,6760272715,2450,2450,2450,2450,0
20230718,172700,6760272715,2450,2450,2450,2450,0
20230718,172600,6760272715,2450,2450,2450,2450,0
20230718,172500,6760272715,2450,2450,2450,2450,0
20230718,172400,6760272715,2450,2450,2450,2450,0
20230718,172300,6760272715,2450,2450,2450,2450,0
20230718,172200,6760272715,2450,2450,2450,2450,0
20230718,172100,6760272715,2450,2450,2450,2450,0
20230718,172000,6760272715,2450,2450,2450,2450,0
20230718,171900,6760272715,2450,2450,2450,2450,41648
20230718,171800,6760272715,2450,2450,2450,2450,0
20230718,171700,6760272715,2450,2450,2450,2450,0
20230718,171600,6760272715,2450,2450,2450,2450,0
20230718,171500,6760272715,2450,2450,2450,2450,0
20230718,171400,6760272715,2450,2450,2450,2450,0
20230718,171300,6760272715,2450,2450,2450,2450,0
20230718,171200,6760272715,2450,2450,2450,2450,0
20230718,171100,6760272715,2450,2450,2450,2450,0
20230718,171000,6760272715,2450,2450,2450,2450,0
20230718,170900,6760272715,2450,2450,2450,2450,0
20230718,170800,6760272715,2450,2450,2450,2450,0
20230718,170700,6760272715,2450,2450,2450,2450,0
20230718,170600,6760272715,2450,2450,2450,2450,0
20230718,170500,6760272715,2450,2450,2450,2450,0
20230718,170400,6760272715,2450,2450,2450,2450,0
20230718,170300,6760272715,2450,2450,2450,2450,0
20230718,170200,6760272715,2450,2450,2450,2450,0
20230718,170100,6760272715,2450,2450,2450,2450,0
20230718,170000,6760272715,2450,2450,2450,2450,0
20230718,165900,6760272715,2450,2450,2450,2450,0
20230718,165800,6760272715,2450,2450,2450,2450,0
20230718,165700,6760272715,2450,2450,2450,2450,0
20230718,165600,6760272715,2450,2450,2450,2450,0
20230718,165500,6760272715,2450,2450,2450,2450,0
20230718,165400,6760272715,2450,2450,2450,2450,0
20230718,165300,6760272715,2450,2450,2450,2450,0
20230718,165200,6760272715,2450,2450,2450,2450,0
20230718,165100,6760272715,2450,2450,2450,2450,0
20230718,165000,6760272715,2450,2450,2450,2450,0
20230718,164900,6760272715,2450,2450,2450,2450,41648
20230718,164800,6760272715,2450,2450,2450,2450,0
20230718,164700,6760272715,2450,2450,2450,2450,0
20230718,164600,6760272715,2450,2450,2450,2450,0
20230718,164500,6760272715,2450,2450,2450,2450,0
20230718,164400,6760272715,2450,2450,2450,2450,0
20230718,164300,6760272715,2450,2450,2450,2450,0
20230718,164200,6760272715,2450,2450,2450,2450,0
20230718,164100,6760272715,2450,2450,2450,2450,0
20230718,164000,6760272715,2450,2450,2450,2450,0
20230718,163900,6760272715,2450,2450,2450,2450,0
20230718,163800,6760272715,2450,2450,2450,2450,0
20230718,163700,6760272715,2450,2450,2450,2450,0
20230718,163600,6760272715,2450,2450,2450,2450,0
20230718,163500,6760272715,2450,2450,2450,2450,0
20230718,163400,6760272715,2450,2450,2450,2450,0
20230718,163300,6760272715,2450,2450,2450,2450,0
20230718,163200,6760272715,2450,2450,2450,2450,0
20230718,163100,6760272715,2450,2450,2450,2450,0
20230718,163000,6760272715,2450,2450,2450,2450,0
20230718,162900,6760272715,2450,2450,2450,2450,0
20230718,162800,6760272715,2450,2450,2450,2450,0
20230718,162700,6760272715,2450,2450,2450,2450,0
20230718,162600,6760272715,2450,2450,2450,2450,0
20230718,162500,6760272715,2450,2450,2450,2450,0
20230718,162400,6760272715,2450,2450,2450,2450,0
20230718,162300,6760272715,2450,2450,2450,2450,0
20230718,162200,6760272715,2450,2450,2450,2450,0
20230718,162100,6760272715,2450,2450,2450,2450,0
20230718,162000,6760272715,2450,2450,2450,2450,0
20230718,161900,6760272715,2450,2450,2450,2450,41648
20230718,161800,6760272715,2450,2450,2450,2450,0
20230718,161700,6760272715,2450,2450,2450,2450,0
20230718,161600,6760272715,2450,2450,2450,2450,0
20230718,161500,6760272715,2450,2450,2450,2450,0
20230718,161400,6760272715,2450,2450,2450,2450,0
20230718,161300,6760272715,2450,2450,2450,2450,0
20230718,161200,6760272715,2450,2450,2450,2450,0
20230718,161100,6760272715,2450,2450,2450,2450,0
20230718,161000,6760272715,2450,2450,2450,2450,0
20230718,160900,6760272715,2450,2450,2450,2450,0
20230718,160800,6760272715,2450,2450,2450,2450,0
20230718,160700,6760272715,2450,2450,2450,2450,0
20230718,160600,6760272715,2450,2450,2450,2450,0
20230718,160500,6760272715,2450,2450,2450,2450,0
20230718,160400,6760272715,2450,2450,2450,2450,0
20230718,160300,6760272715,2450,2450,2450,2450,0
20230718,160200,6760272715,2450,2450,2450,2450,0
20230718,160100,6760272715,2450,2450,2450,2450,0
20230718,160000,6760272715,2450,2450,2450,2450,0
20230718,155900,6760272715,2450,2450,2450,2450,0
20230718,155800,6760272715,2450,2450,2450,2450,0
20230718,155700,6760272715,2450,2450,2450,2450,0
20230718,155600,6760272715,2450,2450,2450,2450,0
20230718,155500,6760272715,2450,2450,2450,2450,0
20230718,155400,6760272715,2450,2450,2450,2450,0
20230718,155300,6760272715,2450,2450,2450,2450,0
20230718,155200,6760272715,2450,2450,2450,2450,0
20230718,155100,6760272715,2450,2450,2450,2450,0
20230718,155000,6760272715,2450,2450,2450,2450,0
20230718,154900,6760272715,2450,2450,2450,2450,41648
20230718,154800,6760272715,2450,2450,2450,2450,0
20230718,154700,6760272715,2450,2450,2450,2450,0
20230718,154600,6760272715,2450,2450,2450,2450,0
20230718,154500,6760272715,2450,2450,2450,2450,0
20230718,154400,6760272715,2450,2450,2450,2450,0
20230718,154300,6760272715,2450,2450,2450,2450,0
20230718,154200,6760272715,2450,2450,2450,2450,0
20230718,154100,6760272715,2450,2450,2450,2450,0
20230718,154000,6760272715,2450,2450,2450,2450,0
20230718,153900,6760272715,2450,2450,2450,2450,0
20230718,153800,6760272715,2450,2450,2450,2450,0
20230718,153700,6760272715,2450,2450,2450,2450,0
20230718,153600,6760272715,2450,2450,2450,2450,0
20230718,153500,6760272715,2450,2450,2450,2450,0
20230718,153400,6760272715,2450,2450,2450,2450,0
20230718,153300,6760272715,2450,2450,2450,2450,0
20230718,153200,6760272715,2450,2450,2450,2450,0
20230718,153100,6760272715,2450,2450,2450,2450,0
20230718,153000,6760272715,2450,2450,2450,2450,41648
20230718,152900,6658235115,2450,2450,2450,2450,0
20230718,152800,6658235115,2450,2450,2450,2450,0
20230718,152700,6658235115,2450,2450,2450,2450,0
20230718,152600,6658235115,2450,2450,2450,2450,0
20230718,152500,6658235115,2450,2450,2450,2450,0
20230718,152400,6658235115,2450,2450,2450,2450,0
20230718,152300,6658235115,2450,2450,2450,2450,0
20230718,152200,6658235115,2450,2450,2450,2450,0
20230718,152100,6658235115,2450,2450,2450,2450,0
20230718,152000,6658235115,2450,2450,2450,2450,0
20230718,151900,6658235115,2450,2425,2465,2425,20631
20230718,151800,6607908100,2430,2430,2430,2425,2854
20230718,151700,6600986055,2420,2425,2430,2420,13783
20230718,151600,6567602480,2425,2425,2430,2425,4824
20230718,151500,6555902210,2425,2430,2430,2420,4229
20230718,151400,6545652130,2425,2425,2430,2425,6176
20230718,151300,6530664815,2425,2420,2425,2420,7610
20230718,151200,6512242085,2420,2420,2420,2415,11511
20230718,151100,6484435065,2415,2420,2420,2415,3410
20230718,151000,6476197765,2415,2420,2420,2415,22954
20230718,150900,6420758320,2420,2420,2425,2420,16366
20230718,150800,6381152020,2425,2420,2425,2420,8873
20230718,150700,6359666560,2420,2425,2425,2420,7745
20230718,150600,6340901835,2425,2430,2430,2420,19946
20230718,150500,6292577340,2430,2425,2430,2425,11530
20230718,150400,6264616990,2425,2425,2425,2420,12711
20230718,150300,6233799690,2420,2430,2430,2420,25324
20230718,150200,6172393310,2430,2430,2435,2425,4362
20230718,150100,6161802650,2430,2430,2430,2430,744
20230718,150000,6159994730,2425,2440,2440,2425,39480
20230718,145900,6064024020,2435,2435,2440,2435,5332
20230718,145800,6051039430,2440,2435,2440,2435,628
20230718,145700,6049507745,2435,2440,2440,2435,2648
20230718,145600,6043056805,2440,2435,2440,2435,924
20230718,145500,6040806615,2435,2435,2440,2435,4818
20230718,145400,6029074685,2435,2440,2440,2435,1961
20230718,145300,6024299500,2435,2435,2440,2435,3365
20230718,145200,6016105675,2435,2435,2440,2435,1188
20230718,145100,6013209145,2435,2435,2440,2435,2945
20230718,145000,6006035480,2440,2435,2440,2435,8057
20230718,144900,5986416645,2435,2440,2440,2430,9833
20230718,144800,5962503075,2440,2435,2440,2435,6772
20230718,144700,5946012880,2435,2440,2440,2430,19971
20230718,144600,5897449830,2440,2440,2440,2435,4631
20230718,144500,5886171135,2440,2445,2445,2435,5417
20230718,144400,5872972705,2445,2445,2445,2440,5371
20230718,144300,5859864060,2445,2445,2450,2445,1993
20230718,144200,5854991165,2445,2445,2445,2440,5190
20230718,144100,5842324110,2445,2450,2450,2445,4214
20230718,144000,5832020255,2445,2445,2445,2440,1755
20230718,143900,5827730900,2445,2440,2445,2440,2781
20230718,143800,5820944560,2445,2440,2445,2435,11315
20230718,143700,5793363915,2440,2440,2440,2440,5009
20230718,143600,5781141955,2440,2445,2445,2435,13993
20230718,143500,5747050215,2450,2440,2450,2440,5290
20230718,143400,5734142280,2440,2440,2445,2440,15002
20230718,143300,5697536900,2445,2440,2445,2440,9058
20230718,143200,5675435145,2445,2445,2445,2445,1064
20230718,143100,5672833665,2445,2440,2445,2440,5345
20230718,143000,5659785025,2445,2445,2450,2445,8727
20230718,142900,5638447435,2445,2450,2450,2445,1765
20230718,142800,5634123210,2450,2450,2450,2445,3131
20230718,142700,5626452895,2445,2445,2450,2445,3950
20230718,142600,5616794725,2450,2450,2450,2445,4834
20230718,142500,5604966600,2450,2445,2450,2445,9445
20230718,142400,5581856505,2445,2445,2450,2445,4479
20230718,142300,5570905345,2445,2445,2450,2445,7524
20230718,142200,5552504125,2450,2445,2450,2445,7088
20230718,142100,5535168655,2450,2450,2450,2450,6226
20230718,142000,5519914955,2450,2450,2450,2450,6541
20230718,141900,5503889505,2455,2455,2455,2450,4255
20230718,141800,5493464370,2455,2455,2455,2450,2548
20230718,141700,5487211135,2460,2455,2460,2450,3783
20230718,141600,5477926580,2455,2455,2460,2455,1273
20230718,141500,5474801345,2455,2450,2460,2450,5407
20230718,141400,5461540765,2455,2460,2460,2450,2401
20230718,141300,5455644900,2460,2455,2460,2455,1255
20230718,141200,5452560270,2455,2455,2460,2455,2815
20230718,141100,5445648615,2455,2450,2460,2450,7118
20230718,141000,5428199150,2455,2455,2465,2450,10542
20230718,140900,5402272145,2450,2450,2455,2450,1190
20230718,140800,5399353410,2450,2450,2460,2450,5693
20230718,140700,5385402310,2455,2460,2460,2450,8728
20230718,140600,5364016335,2460,2455,2460,2450,4851
20230718,140500,5352128405,2460,2455,2460,2450,2024
20230718,140400,5347159005,2450,2455,2455,2450,2616
20230718,140300,5340747700,2455,2460,2460,2455,4085
20230718,140200,5330718095,2455,2460,2460,2450,3840
20230718,140100,5321298415,2460,2455,2460,2450,1077
20230718,140000,5318653850,2455,2450,2460,2450,9273
20230718,135900,5295914245,2455,2450,2455,2450,21081
20230718,135800,5244229970,2455,2450,2455,2450,7992
20230718,135700,5224646960,2455,2450,2455,2450,4742
20230718,135600,5213012080,2450,2455,2455,2450,2243
20230718,135500,5207508150,2455,2460,2460,2455,3644
20230718,135400,5198560880,2460,2455,2460,2450,6621
20230718,135300,5182321225,2450,2455,2455,2450,3099
20230718,135200,5174713410,2455,2460,2460,2455,3629
20230718,135100,5165802965,2460,2455,2460,2455,3234
20230718,135000,5157862325,2455,2455,2460,2455,8488
20230718,134900,5137014660,2460,2460,2460,2455,8277
20230718,134800,5116681050,2460,2460,2460,2455,3842
20230718,134700,5107242105,2455,2465,2465,2455,5443
20230718,134600,5093868845,2465,2460,2465,2460,11716
20230718,134500,5065046130,2465,2460,2465,2460,674
20230718,134400,5063386985,2460,2460,2465,2460,346
20230718,134300,5062535785,2465,2460,2465,2460,29
20230718,134200,5062464435,2465,2460,2465,2460,102
20230718,134100,5062213505,2460,2460,2460,2460,1501
20230718,134000,5058521045,2465,2460,2465,2460,1052
20230718,133900,5055930625,2460,2460,2465,2455,4617
20230718,133800,5044576135,2460,2455,2460,2455,3495
20230718,133700,5035994695,2460,2465,2465,2460,24416
20230718,133600,4975931210,2465,2465,2465,2465,274
20230718,133500,4975255800,2470,2460,2470,2460,90
20230718,133400,4975034035,2470,2465,2470,2460,790
20230718,133300,4973090105,2465,2460,2470,2460,554
20230718,133200,4971724635,2460,2465,2470,2460,1035
20230718,133100,4969177745,2470,2460,2470,2460,6854
20230718,133000,4952305920,2470,2465,2470,2465,4123
20230718,132900,4942142720,2460,2460,2460,2460,77
20230718,132800,4941953300,2465,2460,2470,2460,4154
20230718,132700,4931733230,2460,2465,2465,2460,1252
20230718,132600,4928652025,2470,2465,2470,2460,586
20230718,132500,4927210240,2465,2465,2470,2465,1321
20230718,132400,4923953965,2470,2460,2470,2460,3715
20230718,132300,4914801455,2465,2465,2470,2460,7103
20230718,132200,4897327105,2465,2460,2465,2460,372
20230718,132100,4896410260,2465,2465,2470,2465,4268
20230718,132000,4885889580,2465,2465,2465,2465,2876
20230718,131900,4878800240,2465,2465,2470,2465,1645
20230718,131800,4874742225,2470,2470,2470,2470,557
20230718,131700,4873366435,2475,2475,2475,2470,5381
20230718,131600,4860074120,2470,2470,2475,2470,960
20230718,131500,4857700755,2475,2470,2475,2465,1737
20230718,131400,4853410330,2470,2470,2475,2465,1191
20230718,131300,4850468670,2475,2465,2475,2465,1264
20230718,131200,4847347620,2465,2465,2465,2465,1000
20230718,131100,4844882620,2470,2470,2470,2460,3051
20230718,131000,4837366640,2465,2465,2470,2460,615
20230718,130900,4835853150,2470,2460,2470,2460,3639
20230718,130800,4826892595,2465,2460,2465,2460,3234
20230718,130700,4818929215,2460,2455,2460,2455,5642
20230718,130600,4805073395,2455,2455,2455,2455,1955
20230718,130500,4800273870,2455,2465,2465,2455,7027
20230718,130400,4783008245,2460,2460,2465,2460,23014
20230718,130300,4726393585,2465,2470,2470,2465,4282
20230718,130200,4715838400,2465,2470,2475,2465,4592
20230718,130100,4704511770,2470,2470,2470,2470,60
20230718,130000,4704363570,2465,2470,2470,2465,2544
20230718,125900,4698080025,2470,2470,2475,2470,249
20230718,125800,4697464960,2470,2470,2475,2470,83
20230718,125700,4697259880,2465,2475,2475,2465,488
20230718,125600,4696054490,2470,2470,2475,2465,1385
20230718,125500,4692633745,2470,2470,2470,2470,551
20230718,125400,4691272775,2465,2470,2470,2465,4436
20230718,125300,4680325570,2470,2470,2475,2470,867
20230718,125200,4678183920,2475,2475,2475,2470,158
20230718,125100,4677793570,2470,2470,2475,2470,8030
20230718,125000,4657959460,2470,2475,2480,2470,1463
20230718,124900,4654343075,2475,2470,2475,2470,2551
20230718,124800,4648039600,2475,2470,2475,2470,1486
20230718,124700,4644368400,2475,2475,2475,2470,1087
20230718,124600,4641678710,2475,2470,2475,2470,889
20230718,124500,4639482875,2470,2475,2475,2465,656
20230718,124400,4637865450,2475,2475,2475,2465,1820
20230718,124300,4633373115,2475,2475,2480,2460,12077
20230718,124200,4603573925,2475,2470,2475,2470,4444
20230718,124100,4592593245,2465,2465,2465,2465,56
20230718,124000,4592455205,2465,2470,2470,2465,73
20230718,123900,4592275130,2465,2470,2470,2465,2145
20230718,123800,4586985090,2470,2465,2470,2465,1296
20230718,123700,4583790000,2465,2470,2470,2465,2483
20230718,123600,4577665695,2470,2475,2480,2465,2371
20230718,123500,4571807050,2480,2470,2480,2465,22989
20230718,123400,4515096915,2470,2480,2480,2470,27445
20230718,123300,4447282290,2480,2480,2485,2480,824
20230718,123200,4445238320,2485,2475,2485,2475,371
20230718,123100,4444319575,2475,2485,2485,2475,78
20230718,123000,4444126485,2485,2485,2485,2475,2194
20230718,122900,4438696080,2485,2480,2485,2475,440
20230718,122800,4437605500,2485,2475,2485,2470,17097
20230718,122700,4395290500,2485,2485,2485,2475,618
20230718,122600,4393759890,2480,2480,2480,2475,732
20230718,122500,4391944930,2475,2485,2485,2475,269
20230718,122400,4391277765,2485,2480,2485,2480,573
20230718,122300,4389856565,2480,2475,2480,2475,1941
20230718,122200,4385044965,2480,2480,2480,2475,1285
20230718,122100,4381863385,2480,2480,2480,2475,1111
20230718,122000,4379108240,2480,2480,2480,2475,163
20230718,121900,4378704585,2480,2480,2480,2480,1964
20230718,121800,4373833865,2475,2480,2480,2475,6414
20230718,121700,4357958020,2475,2475,2480,2475,9806
20230718,121600,4333683905,2485,2485,2485,2480,373
20230718,121500,4332757260,2480,2485,2485,2475,2788
20230718,121400,4325840505,2490,2475,2490,2475,658
20230718,121300,4324209380,2475,2480,2480,2475,12656
20230718,121200,4292883155,2485,2480,2485,2475,8784
20230718,121100,4271109310,2480,2480,2490,2480,12917
20230718,121000,4239072380,2485,2490,2490,2485,22
20230718,120900,4239017705,2490,2480,2490,2480,1854
20230718,120800,4234419620,2480,2485,2490,2480,1289
20230718,120700,4231221765,2480,2485,2490,2480,8881
20230718,120600,4209179655,2485,2485,2485,2480,5127
20230718,120500,4196439190,2480,2480,2485,2480,1666
20230718,120400,4192307505,2480,2480,2485,2480,330
20230718,120300,4191489090,2485,2480,2485,2480,4259
20230718,120200,4180926165,2485,2485,2485,2480,1094
20230718,120100,4178208225,2480,2480,2485,2480,9095
20230718,120000,4155651570,2485,2485,2485,2480,3234
20230718,115900,4147630585,2480,2485,2485,2480,2663
20230718,115800,4141026265,2480,2485,2490,2480,10227
20230718,115700,4115631390,2480,2485,2485,2480,1639
20230718,115600,4111558610,2485,2485,2485,2480,4216
20230718,115500,4101082350,2485,2490,2490,2485,7128
20230718,115400,4083365955,2490,2490,2490,2485,76
20230718,115300,4083176945,2490,2485,2490,2485,1981
20230718,115200,4078253940,2485,2485,2490,2480,614
20230718,115100,4076727830,2490,2490,2490,2485,1249
20230718,115000,4073624000,2490,2490,2490,2490,103
20230718,114900,4073367530,2485,2485,2485,2485,4525
20230718,114800,4062122905,2485,2490,2490,2485,60
20230718,114700,4061973645,2485,2485,2485,2485,688
20230718,114600,4060263965,2485,2490,2495,2485,13914
20230718,114500,4025685995,2490,2485,2490,2485,1093
20230718,114400,4022965930,2485,2490,2490,2485,8866
20230718,114300,4000895155,2490,2490,2495,2490,1216
20230718,114200,3997867240,2495,2495,2495,2490,705
20230718,114100,3996108400,2495,2490,2495,2490,1546
20230718,114000,3992258700,2490,2490,2495,2490,3685
20230718,113900,3983083040,2490,2490,2495,2490,2660
20230718,113800,3976458140,2495,2495,2495,2490,980
20230718,113700,3974013190,2490,2490,2495,2490,157
20230718,113600,3973622160,2495,2495,2500,2490,5229
20230718,113500,3960594760,2495,2495,2500,2495,2302
20230718,113400,3954851260,2495,2500,2500,2495,725
20230718,113300,3953041710,2500,2495,2500,2495,4070
20230718,113200,3942886805,2490,2495,2495,2490,1700
20230718,113100,3938648005,2495,2495,2495,2490,2817
20230718,113000,3931630130,2495,2490,2495,2490,5084
20230718,112900,3918967685,2495,2500,2500,2495,5653
20230718,112800,3904860055,2500,2500,2500,2495,4262
20230718,112700,3894224380,2500,2505,2505,2495,3481
20230718,112600,3885516040,2500,2505,2510,2500,3921
20230718,112500,3875699715,2505,2505,2505,2500,541
20230718,112400,3874344645,2510,2510,2510,2500,135
20230718,112300,3874006425,2515,2510,2515,2500,3217
20230718,112200,3865940905,2510,2505,2510,2500,4335
20230718,112100,3855081860,2505,2505,2505,2500,4504
20230718,112000,3843800975,2505,2500,2505,2495,5364
20230718,111900,3830400505,2495,2500,2500,2495,5751
20230718,111800,3816048735,2500,2505,2505,2500,5556
20230718,111700,3802158665,2500,2500,2505,2500,1132
20230718,111600,3799326135,2505,2505,2505,2500,1214
20230718,111500,3796285200,2505,2500,2505,2500,1266
20230718,111400,3793120000,2505,2505,2505,2505,6
20230718,111300,3793104970,2500,2500,2505,2500,1552
20230718,111200,3789219855,2505,2505,2510,2500,459
20230718,111100,3788069350,2510,2500,2510,2500,128
20230718,111000,3787749230,2500,2500,2500,2495,3039
20230718,110900,3780151925,2500,2495,2505,2495,3171
20230718,110800,3772224475,2495,2495,2495,2490,9913
20230718,110700,3747533805,2495,2500,2505,2495,5061
20230718,110600,3734901415,2495,2495,2505,2490,6976
20230718,110500,3717496390,2495,2500,2510,2495,16789
20230718,110400,3675595510,2500,2500,2510,2500,8642
20230718,110300,3653989245,2500,2505,2505,2500,1753
20230718,110200,3649598745,2500,2505,2505,2500,1121
20230718,110100,3646790775,2505,2505,2505,2500,1902
20230718,110000,3642026400,2505,2500,2505,2500,2271
20230718,105900,3636346900,2500,2500,2505,2500,1663
20230718,105800,3632189260,2500,2500,2505,2500,203
20230718,105700,3631681255,2500,2510,2510,2500,1626
20230718,105600,3627601845,2505,2510,2510,2505,4312
20230718,105500,3616798735,2510,2505,2510,2505,191
20230718,105400,3616319470,2505,2505,2505,2505,148
20230718,105300,3615948730,2505,2505,2505,2505,785
20230718,105200,3613982305,2505,2510,2510,2505,3636
20230718,105100,3604861840,2515,2510,2515,2510,1303
20230718,105000,3601591185,2510,2510,2510,2510,592
20230718,104900,3600105265,2510,2510,2515,2510,2929
20230718,104800,3592753440,2510,2510,2510,2510,1310
20230718,104700,3589465340,2510,2520,2520,2510,7962
20230718,104600,3569460055,2520,2515,2520,2515,68
20230718,104500,3569289030,2515,2515,2515,2515,788
20230718,104400,3567307210,2515,2520,2520,2515,1317
20230718,104300,3563988500,2520,2520,2520,2515,303
20230718,104200,3563226075,2515,2520,2520,2515,575
20230718,104100,3561779630,2520,2515,2530,2510,13832
20230718,104000,3526866100,2515,2515,2520,2515,1783
20230718,103900,3522381805,2520,2525,2525,2515,1030
20230718,103800,3519787205,2520,2520,2525,2515,3221
20230718,103700,3511663150,2520,2525,2525,2520,3999
20230718,103600,3501572660,2525,2525,2530,2525,8063
20230718,103500,3481213275,2525,2530,2530,2520,7343
20230718,103400,3462669710,2530,2515,2530,2515,15332
20230718,103300,3423984760,2515,2520,2520,2515,2526
20230718,103200,3417624320,2520,2510,2525,2510,22507
20230718,103100,3360951570,2505,2500,2505,2500,7306
20230718,103000,3342655225,2500,2500,2500,2495,5013
20230718,102900,3330124120,2500,2500,2505,2500,635
20230718,102800,3328536565,2500,2500,2505,2500,2498
20230718,102700,3322288565,2500,2505,2505,2500,6825
20230718,102600,3305216690,2505,2510,2510,2505,1687
20230718,102500,3300990705,2510,2510,2510,2505,1606
20230718,102400,3296960830,2510,2515,2515,2510,4048
20230718,102300,3286798825,2515,2515,2520,2510,8974
20230718,102200,3264227360,2515,2500,2515,2495,16346
20230718,102100,3223270510,2500,2500,2505,2495,15283
20230718,102000,3185062995,2505,2500,2510,2500,2836
20230718,101900,3177970880,2505,2505,2510,2505,5740
20230718,101800,3163585680,2505,2505,2510,2505,3525
20230718,101700,3154752285,2505,2510,2515,2505,5289
20230718,101600,3141494160,2510,2505,2510,2505,2983
20230718,101500,3134008710,2510,2510,2510,2500,3312
20230718,101400,3125712735,2505,2505,2515,2505,9162
20230718,101300,3102738355,2505,2510,2510,2505,6804
20230718,101200,3085671615,2510,2510,2515,2505,22908
20230718,101100,3028224360,2510,2505,2515,2505,12087
20230718,101000,2997882105,2505,2500,2515,2500,28768
20230718,100900,2925834200,2500,2495,2500,2490,3920
20230718,100800,2916049750,2500,2500,2500,2490,3181
20230718,100700,2908113300,2495,2495,2500,2495,952
20230718,100600,2905737555,2500,2500,2500,2490,3089
20230718,100500,2898030055,2500,2490,2500,2490,688
20230718,100400,2896315130,2495,2495,2495,2485,4696
20230718,100300,2884608960,2495,2495,2500,2480,15968
20230718,100200,2844898530,2490,2495,2500,2490,5103
20230718,100100,2832166855,2495,2495,2495,2480,7023
20230718,100000,2814710275,2495,2490,2495,2490,1280
20230718,095900,2811521875,2490,2490,2495,2490,1548
20230718,095800,2807664175,2495,2475,2495,2475,18525
20230718,095700,2761623810,2480,2470,2480,2470,3707
20230718,095600,2752440585,2470,2485,2485,2470,34122
20230718,095500,2667934475,2485,2485,2490,2480,19434
20230718,095400,2619704660,2490,2485,2490,2480,3361
20230718,095300,2611355170,2480,2490,2490,2480,7141
20230718,095200,2593613955,2490,2485,2495,2480,18365
20230718,095100,2547971855,2495,2500,2500,2485,39610
20230718,095000,2449330175,2500,2495,2500,2490,9119
20230718,094900,2426600630,2500,2495,2500,2495,1515
20230718,094800,2422820025,2500,2495,2500,2495,7888
20230718,094700,2403139035,2500,2495,2500,2490,9132
20230718,094600,2380374280,2495,2495,2495,2490,27678
20230718,094500,2311360620,2495,2500,2500,2495,14078
20230718,094400,2276174685,2505,2500,2510,2500,2998
20230718,094300,2268675700,2505,2505,2505,2500,3102
20230718,094200,2260914890,2500,2505,2505,2500,8954
20230718,094100,2238519255,2505,2505,2505,2500,2530
20230718,094000,2232193295,2505,2505,2505,2500,30915
20230718,093900,2154805145,2510,2515,2515,2505,2883
20230718,093800,2147572610,2515,2510,2515,2505,27636
20230718,093700,2078271845,2515,2510,2515,2510,7538
20230718,093600,2059341105,2510,2515,2515,2510,1810
20230718,093500,2054791515,2510,2515,2520,2510,2241
20230718,093400,2049162680,2520,2510,2520,2505,23455
20230718,093300,1990245665,2510,2515,2525,2505,15810
20230718,093200,1950537245,2520,2525,2525,2515,8986
20230718,093100,1927881515,2525,2515,2525,2515,17638
20230718,093000,1883434465,2515,2510,2515,2510,4125
20230718,092900,1873078080,2515,2505,2515,2500,11346
20230718,092800,1844661330,2510,2515,2515,2505,1604
20230718,092700,1840635605,2510,2510,2515,2500,14368
20230718,092600,1804600735,2510,2510,2510,2500,29744
20230718,092500,1730173090,2510,2510,2510,2505,10919
20230718,092400,1702797480,2510,2515,2515,2505,3251
20230718,092300,1694639815,2515,2510,2515,2505,4689
20230718,092200,1682878560,2505,2510,2510,2505,4211
20230718,092100,1672315480,2510,2505,2510,2505,3767
20230718,092000,1662867975,2505,2510,2510,2500,35659
20230718,091900,1573549395,2510,2515,2520,2505,17278
20230718,091800,1530191745,2515,2510,2520,2510,10365
20230718,091700,1504118960,2515,2515,2520,2510,10141
20230718,091600,1478633160,2520,2515,2525,2510,35757
20230718,091500,1388809565,2515,2520,2520,2515,21723
20230718,091400,1334130490,2520,2525,2530,2520,17782
20230718,091300,1289286555,2530,2525,2530,2520,9802
20230718,091200,1264537175,2525,2510,2525,2510,20981
20230718,091100,1211670125,2510,2520,2520,2505,37954
20230718,091000,1116351600,2515,2525,2530,2515,15535
20230718,090900,1077189210,2525,2515,2535,2510,21080
20230718,090800,1024097735,2515,2545,2545,2510,39280
20230718,090700,925019035,2535,2530,2545,2525,31442
20230718,090600,845433680,2535,2535,2545,2530,14377
20230718,090500,808951065,2535,2545,2545,2530,33927
20230718,090400,722910890,2540,2535,2555,2535,25855
20230718,090300,657150665,2535,2535,2555,2505,50106
20230718,090200,530412490,2535,2595,2595,2530,67248
20230718,090100,358294820,2575,2595,2595,2570,69178
20230718,090000,179564125,2595,2600,2600,2575,68358