stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,195000,5769651855,3045,3045,3045,3045,72982
20230718,194900,5769651855,3045,3045,3045,3045,0
20230718,194800,5769651855,3045,3045,3045,3045,0
20230718,194700,5769651855,3045,3045,3045,3045,0
20230718,194600,5769651855,3045,3045,3045,3045,0
20230718,194500,5769651855,3045,3045,3045,3045,0
20230718,194400,5769651855,3045,3045,3045,3045,0
20230718,194300,5769651855,3045,3045,3045,3045,0
20230718,194200,5769651855,3045,3045,3045,3045,0
20230718,194100,5769651855,3045,3045,3045,3045,0
20230718,194000,5769651855,3045,3045,3045,3045,0
20230718,193900,5769651855,3045,3045,3045,3045,0
20230718,193800,5769651855,3045,3045,3045,3045,0
20230718,193700,5769651855,3045,3045,3045,3045,0
20230718,193600,5769651855,3045,3045,3045,3045,0
20230718,193500,5769651855,3045,3045,3045,3045,0
20230718,193400,5769651855,3045,3045,3045,3045,0
20230718,193300,5769651855,3045,3045,3045,3045,0
20230718,193200,5769651855,3045,3045,3045,3045,0
20230718,193100,5769651855,3045,3045,3045,3045,0
20230718,193000,5769651855,3045,3045,3045,3045,0
20230718,192900,5769651855,3045,3045,3045,3045,0
20230718,192800,5769651855,3045,3045,3045,3045,0
20230718,192700,5769651855,3045,3045,3045,3045,0
20230718,192600,5769651855,3045,3045,3045,3045,0
20230718,192500,5769651855,3045,3045,3045,3045,0
20230718,192400,5769651855,3045,3045,3045,3045,0
20230718,192300,5769651855,3045,3045,3045,3045,0
20230718,192200,5769651855,3045,3045,3045,3045,0
20230718,192100,5769651855,3045,3045,3045,3045,0
20230718,192000,5769651855,3045,3045,3045,3045,72982
20230718,191900,5769651855,3045,3045,3045,3045,0
20230718,191800,5769651855,3045,3045,3045,3045,0
20230718,191700,5769651855,3045,3045,3045,3045,0
20230718,191600,5769651855,3045,3045,3045,3045,0
20230718,191500,5769651855,3045,3045,3045,3045,0
20230718,191400,5769651855,3045,3045,3045,3045,0
20230718,191300,5769651855,3045,3045,3045,3045,0
20230718,191200,5769651855,3045,3045,3045,3045,0
20230718,191100,5769651855,3045,3045,3045,3045,0
20230718,191000,5769651855,3045,3045,3045,3045,0
20230718,190900,5769651855,3045,3045,3045,3045,0
20230718,190800,5769651855,3045,3045,3045,3045,0
20230718,190700,5769651855,3045,3045,3045,3045,0
20230718,190600,5769651855,3045,3045,3045,3045,0
20230718,190500,5769651855,3045,3045,3045,3045,0
20230718,190400,5769651855,3045,3045,3045,3045,0
20230718,190300,5769651855,3045,3045,3045,3045,0
20230718,190200,5769651855,3045,3045,3045,3045,0
20230718,190100,5769651855,3045,3045,3045,3045,0
20230718,190000,5769651855,3045,3045,3045,3045,0
20230718,185900,5769651855,3045,3045,3045,3045,0
20230718,185800,5769651855,3045,3045,3045,3045,0
20230718,185700,5769651855,3045,3045,3045,3045,0
20230718,185600,5769651855,3045,3045,3045,3045,0
20230718,185500,5769651855,3045,3045,3045,3045,0
20230718,185400,5769651855,3045,3045,3045,3045,0
20230718,185300,5769651855,3045,3045,3045,3045,0
20230718,185200,5769651855,3045,3045,3045,3045,0
20230718,185100,5769651855,3045,3045,3045,3045,0
20230718,185000,5769651855,3045,3045,3045,3045,72982
20230718,184900,5769651855,3045,3045,3045,3045,0
20230718,184800,5769651855,3045,3045,3045,3045,0
20230718,184700,5769651855,3045,3045,3045,3045,0
20230718,184600,5769651855,3045,3045,3045,3045,0
20230718,184500,5769651855,3045,3045,3045,3045,0
20230718,184400,5769651855,3045,3045,3045,3045,0
20230718,184300,5769651855,3045,3045,3045,3045,0
20230718,184200,5769651855,3045,3045,3045,3045,0
20230718,184100,5769651855,3045,3045,3045,3045,0
20230718,184000,5769651855,3045,3045,3045,3045,0
20230718,183900,5769651855,3045,3045,3045,3045,0
20230718,183800,5769651855,3045,3045,3045,3045,0
20230718,183700,5769651855,3045,3045,3045,3045,0
20230718,183600,5769651855,3045,3045,3045,3045,0
20230718,183500,5769651855,3045,3045,3045,3045,0
20230718,183400,5769651855,3045,3045,3045,3045,0
20230718,183300,5769651855,3045,3045,3045,3045,0
20230718,183200,5769651855,3045,3045,3045,3045,0
20230718,183100,5769651855,3045,3045,3045,3045,0
20230718,183000,5769651855,3045,3045,3045,3045,0
20230718,182900,5769651855,3045,3045,3045,3045,0
20230718,182800,5769651855,3045,3045,3045,3045,0
20230718,182700,5769651855,3045,3045,3045,3045,0
20230718,182600,5769651855,3045,3045,3045,3045,0
20230718,182500,5769651855,3045,3045,3045,3045,0
20230718,182400,5769651855,3045,3045,3045,3045,0
20230718,182300,5769651855,3045,3045,3045,3045,0
20230718,182200,5769651855,3045,3045,3045,3045,0
20230718,182100,5769651855,3045,3045,3045,3045,0
20230718,182000,5769651855,3045,3045,3045,3045,72982
20230718,181900,5769651855,3045,3045,3045,3045,0
20230718,181800,5769651855,3045,3045,3045,3045,0
20230718,181700,5769651855,3045,3045,3045,3045,0
20230718,181600,5769651855,3045,3045,3045,3045,0
20230718,181500,5769651855,3045,3045,3045,3045,0
20230718,181400,5769651855,3045,3045,3045,3045,0
20230718,181300,5769651855,3045,3045,3045,3045,0
20230718,181200,5769651855,3045,3045,3045,3045,0
20230718,181100,5769651855,3045,3045,3045,3045,0
20230718,181000,5769651855,3045,3045,3045,3045,0
20230718,180900,5769651855,3045,3045,3045,3045,0
20230718,180800,5769651855,3045,3045,3045,3045,0
20230718,180700,5769651855,3045,3045,3045,3045,0
20230718,180600,5769651855,3045,3045,3045,3045,0
20230718,180500,5769651855,3045,3045,3045,3045,0
20230718,180400,5769651855,3045,3045,3045,3045,0
20230718,180300,5769651855,3045,3045,3045,3045,0
20230718,180200,5769651855,3045,3045,3045,3045,0
20230718,180100,5769651855,3045,3045,3045,3045,0
20230718,180000,5769651855,3045,3045,3045,3045,0
20230718,175900,5769651855,3045,3045,3045,3045,0
20230718,175800,5769651855,3045,3045,3045,3045,0
20230718,175700,5769651855,3045,3045,3045,3045,0
20230718,175600,5769651855,3045,3045,3045,3045,0
20230718,175500,5769651855,3045,3045,3045,3045,0
20230718,175400,5769651855,3045,3045,3045,3045,0
20230718,175300,5769651855,3045,3045,3045,3045,0
20230718,175200,5769651855,3045,3045,3045,3045,0
20230718,175100,5769651855,3045,3045,3045,3045,0
20230718,175000,5769651855,3045,3045,3045,3045,72982
20230718,174900,5769651855,3045,3045,3045,3045,0
20230718,174800,5769651855,3045,3045,3045,3045,0
20230718,174700,5769651855,3045,3045,3045,3045,0
20230718,174600,5769651855,3045,3045,3045,3045,0
20230718,174500,5769651855,3045,3045,3045,3045,0
20230718,174400,5769651855,3045,3045,3045,3045,0
20230718,174300,5769651855,3045,3045,3045,3045,0
20230718,174200,5769651855,3045,3045,3045,3045,0
20230718,174100,5769651855,3045,3045,3045,3045,0
20230718,174000,5769651855,3045,3045,3045,3045,0
20230718,173900,5769651855,3045,3045,3045,3045,0
20230718,173800,5769651855,3045,3045,3045,3045,0
20230718,173700,5769651855,3045,3045,3045,3045,0
20230718,173600,5769651855,3045,3045,3045,3045,0
20230718,173500,5769651855,3045,3045,3045,3045,0
20230718,173400,5769651855,3045,3045,3045,3045,0
20230718,173300,5769651855,3045,3045,3045,3045,0
20230718,173200,5769651855,3045,3045,3045,3045,0
20230718,173100,5769651855,3045,3045,3045,3045,0
20230718,173000,5769651855,3045,3045,3045,3045,0
20230718,172900,5769651855,3045,3045,3045,3045,0
20230718,172800,5769651855,3045,3045,3045,3045,0
20230718,172700,5769651855,3045,3045,3045,3045,0
20230718,172600,5769651855,3045,3045,3045,3045,0
20230718,172500,5769651855,3045,3045,3045,3045,0
20230718,172400,5769651855,3045,3045,3045,3045,0
20230718,172300,5769651855,3045,3045,3045,3045,0
20230718,172200,5769651855,3045,3045,3045,3045,0
20230718,172100,5769651855,3045,3045,3045,3045,0
20230718,172000,5769651855,3045,3045,3045,3045,72982
20230718,171900,5769651855,3045,3045,3045,3045,0
20230718,171800,5769651855,3045,3045,3045,3045,0
20230718,171700,5769651855,3045,3045,3045,3045,0
20230718,171600,5769651855,3045,3045,3045,3045,0
20230718,171500,5769651855,3045,3045,3045,3045,0
20230718,171400,5769651855,3045,3045,3045,3045,0
20230718,171300,5769651855,3045,3045,3045,3045,0
20230718,171200,5769651855,3045,3045,3045,3045,0
20230718,171100,5769651855,3045,3045,3045,3045,0
20230718,171000,5769651855,3045,3045,3045,3045,0
20230718,170900,5769651855,3045,3045,3045,3045,0
20230718,170800,5769651855,3045,3045,3045,3045,0
20230718,170700,5769651855,3045,3045,3045,3045,0
20230718,170600,5769651855,3045,3045,3045,3045,0
20230718,170500,5769651855,3045,3045,3045,3045,0
20230718,170400,5769651855,3045,3045,3045,3045,0
20230718,170300,5769651855,3045,3045,3045,3045,0
20230718,170200,5769651855,3045,3045,3045,3045,0
20230718,170100,5769651855,3045,3045,3045,3045,0
20230718,170000,5769651855,3045,3045,3045,3045,0
20230718,165900,5769651855,3045,3045,3045,3045,0
20230718,165800,5769651855,3045,3045,3045,3045,0
20230718,165700,5769651855,3045,3045,3045,3045,0
20230718,165600,5769651855,3045,3045,3045,3045,0
20230718,165500,5769651855,3045,3045,3045,3045,0
20230718,165400,5769651855,3045,3045,3045,3045,0
20230718,165300,5769651855,3045,3045,3045,3045,0
20230718,165200,5769651855,3045,3045,3045,3045,0
20230718,165100,5769651855,3045,3045,3045,3045,0
20230718,165000,5769651855,3045,3045,3045,3045,72982
20230718,164900,5769651855,3045,3045,3045,3045,0
20230718,164800,5769651855,3045,3045,3045,3045,0
20230718,164700,5769651855,3045,3045,3045,3045,0
20230718,164600,5769651855,3045,3045,3045,3045,0
20230718,164500,5769651855,3045,3045,3045,3045,0
20230718,164400,5769651855,3045,3045,3045,3045,0
20230718,164300,5769651855,3045,3045,3045,3045,0
20230718,164200,5769651855,3045,3045,3045,3045,0
20230718,164100,5769651855,3045,3045,3045,3045,0
20230718,164000,5769651855,3045,3045,3045,3045,0
20230718,163900,5769651855,3045,3045,3045,3045,0
20230718,163800,5769651855,3045,3045,3045,3045,0
20230718,163700,5769651855,3045,3045,3045,3045,0
20230718,163600,5769651855,3045,3045,3045,3045,0
20230718,163500,5769651855,3045,3045,3045,3045,0
20230718,163400,5769651855,3045,3045,3045,3045,0
20230718,163300,5769651855,3045,3045,3045,3045,0
20230718,163200,5769651855,3045,3045,3045,3045,0
20230718,163100,5769651855,3045,3045,3045,3045,0
20230718,163000,5769651855,3045,3045,3045,3045,0
20230718,162900,5769651855,3045,3045,3045,3045,0
20230718,162800,5769651855,3045,3045,3045,3045,0
20230718,162700,5769651855,3045,3045,3045,3045,0
20230718,162600,5769651855,3045,3045,3045,3045,0
20230718,162500,5769651855,3045,3045,3045,3045,0
20230718,162400,5769651855,3045,3045,3045,3045,0
20230718,162300,5769651855,3045,3045,3045,3045,0
20230718,162200,5769651855,3045,3045,3045,3045,0
20230718,162100,5769651855,3045,3045,3045,3045,0
20230718,162000,5769651855,3045,3045,3045,3045,72982
20230718,161900,5769651855,3045,3045,3045,3045,0
20230718,161800,5769651855,3045,3045,3045,3045,0
20230718,161700,5769651855,3045,3045,3045,3045,0
20230718,161600,5769651855,3045,3045,3045,3045,0
20230718,161500,5769651855,3045,3045,3045,3045,0
20230718,161400,5769651855,3045,3045,3045,3045,0
20230718,161300,5769651855,3045,3045,3045,3045,0
20230718,161200,5769651855,3045,3045,3045,3045,0
20230718,161100,5769651855,3045,3045,3045,3045,0
20230718,161000,5769651855,3045,3045,3045,3045,0
20230718,160900,5769651855,3045,3045,3045,3045,0
20230718,160800,5769651855,3045,3045,3045,3045,0
20230718,160700,5769651855,3045,3045,3045,3045,0
20230718,160600,5769651855,3045,3045,3045,3045,0
20230718,160500,5769651855,3045,3045,3045,3045,0
20230718,160400,5769651855,3045,3045,3045,3045,0
20230718,160300,5769651855,3045,3045,3045,3045,0
20230718,160200,5769651855,3045,3045,3045,3045,0
20230718,160100,5769651855,3045,3045,3045,3045,0
20230718,160000,5769651855,3045,3045,3045,3045,0
20230718,155900,5769651855,3045,3045,3045,3045,0
20230718,155800,5769651855,3045,3045,3045,3045,0
20230718,155700,5769651855,3045,3045,3045,3045,0
20230718,155600,5769651855,3045,3045,3045,3045,0
20230718,155500,5769651855,3045,3045,3045,3045,0
20230718,155400,5769651855,3045,3045,3045,3045,0
20230718,155300,5769651855,3045,3045,3045,3045,0
20230718,155200,5769651855,3045,3045,3045,3045,0
20230718,155100,5769651855,3045,3045,3045,3045,0
20230718,155000,5769651855,3045,3045,3045,3045,72982
20230718,154900,5769651855,3045,3045,3045,3045,0
20230718,154800,5769651855,3045,3045,3045,3045,0
20230718,154700,5769651855,3045,3045,3045,3045,0
20230718,154600,5769651855,3045,3045,3045,3045,0
20230718,154500,5769651855,3045,3045,3045,3045,0
20230718,154400,5769651855,3045,3045,3045,3045,0
20230718,154300,5769651855,3045,3045,3045,3045,0
20230718,154200,5769651855,3045,3045,3045,3045,0
20230718,154100,5769651855,3045,3045,3045,3045,0
20230718,154000,5769651855,3045,3045,3045,3045,0
20230718,153900,5769651855,3045,3045,3045,3045,0
20230718,153800,5769651855,3045,3045,3045,3045,0
20230718,153700,5769651855,3045,3045,3045,3045,0
20230718,153600,5769651855,3045,3045,3045,3045,0
20230718,153500,5769651855,3045,3045,3045,3045,0
20230718,153400,5769651855,3045,3045,3045,3045,0
20230718,153300,5769651855,3045,3045,3045,3045,0
20230718,153200,5769651855,3045,3045,3045,3045,0
20230718,153100,5769651855,3045,3045,3045,3045,0
20230718,153000,5769651855,3045,3045,3045,3045,72982
20230718,152900,5547421665,3000,3000,3000,3000,0
20230718,152800,5547421665,3000,3000,3000,3000,0
20230718,152700,5547421665,3000,3000,3000,3000,0
20230718,152600,5547421665,3000,3000,3000,3000,0
20230718,152500,5547421665,3000,3000,3000,3000,0
20230718,152400,5547421665,3000,3000,3000,3000,0
20230718,152300,5547421665,3000,3000,3000,3000,0
20230718,152200,5547421665,3000,3000,3000,3000,0
20230718,152100,5547421665,3000,3000,3000,3000,0
20230718,152000,5547421665,3000,3000,3000,3000,0
20230718,151900,5547421665,3000,2995,3000,2990,9251
20230718,151800,5519671875,2995,2985,2995,2985,4143
20230718,151700,5507286120,2985,2985,2990,2985,3662
20230718,151600,5496345195,2990,2985,2990,2985,1751
20230718,151500,5491112910,2985,2985,2990,2980,17438
20230718,151400,5439040895,2985,2985,2985,2980,5150
20230718,151300,5423686960,2980,2980,2985,2975,5421
20230718,151200,5407536055,2975,2980,2980,2975,9058
20230718,151100,5380550160,2980,2980,2980,2975,3772
20230718,151000,5369316225,2980,2975,2980,2975,9642
20230718,150900,5340589620,2980,2975,2980,2975,4373
20230718,150800,5327573080,2980,2980,2980,2975,1989
20230718,150700,5321653320,2975,2980,2980,2975,2624
20230718,150600,5313842605,2980,2980,2980,2975,8650
20230718,150500,5288083285,2980,2980,2980,2975,2670
20230718,150400,5280133905,2980,2980,2980,2975,6008
20230718,150300,5262248210,2975,2980,2980,2975,3105
20230718,150200,5253003375,2980,2975,2980,2975,3321
20230718,150100,5243116875,2980,2975,2980,2975,2665
20230718,150000,5235181975,2980,2975,2980,2975,2136
20230718,145900,5228820715,2975,2980,2980,2975,1713
20230718,145800,5223721405,2975,2980,2985,2975,8971
20230718,145700,5196991965,2980,2985,2985,2980,5346
20230718,145600,5181059960,2980,2985,2985,2980,5845
20230718,145500,5163641785,2980,2985,2985,2980,3386
20230718,145400,5153550930,2980,2980,2985,2980,2466
20230718,145300,5146200760,2985,2985,2985,2980,3173
20230718,145200,5136744865,2980,2985,2985,2980,2069
20230718,145100,5130578560,2985,2985,2985,2980,12785
20230718,145000,5092423785,2985,2980,2985,2980,3612
20230718,144900,5081654585,2980,2980,2985,2980,3238
20230718,144800,5072005040,2985,2980,2985,2980,2353
20230718,144700,5064991540,2980,2980,2985,2980,3837
20230718,144600,5053552675,2980,2980,2985,2980,2184
20230718,144500,5047043690,2980,2985,2985,2980,2539
20230718,144400,5039476890,2985,2985,2985,2980,2788
20230718,144300,5031167460,2980,2985,2985,2980,2107
20230718,144200,5024885070,2985,2985,2985,2980,9916
20230718,144100,4995329470,2980,2985,2985,2980,3033
20230718,144000,4986289465,2985,2985,2985,2980,2880
20230718,143900,4977703815,2985,2980,2985,2980,8836
20230718,143800,4951347100,2985,2985,2985,2980,2142
20230718,143700,4944962355,2985,2980,2985,2980,3696
20230718,143600,4933944735,2985,2985,2985,2980,2619
20230718,143500,4926136405,2980,2985,2985,2980,3722
20230718,143400,4915043785,2985,2985,2985,2980,4182
20230718,143300,4902577370,2980,2980,2985,2980,2914
20230718,143200,4893893290,2980,2980,2985,2980,2204
20230718,143100,4887324145,2985,2980,2985,2980,4382
20230718,143000,4874250180,2980,2980,2985,2980,1857
20230718,142900,4868716265,2985,2980,2985,2980,3052
20230718,142800,4859619720,2980,2985,2985,2980,770
20230718,142700,4857324625,2980,2985,2985,2980,2498
20230718,142600,4849875350,2985,2980,2985,2980,2865
20230718,142500,4841334885,2985,2985,2985,2980,2231
20230718,142400,4834685645,2980,2985,2985,2980,2745
20230718,142300,4826502865,2980,2980,2985,2980,3793
20230718,142200,4815193685,2985,2985,2985,2980,2725
20230718,142100,4807072325,2985,2980,2985,2980,1984
20230718,142000,4801158620,2980,2985,2985,2980,1754
20230718,141900,4795930670,2985,2980,2985,2980,2767
20230718,141800,4787680500,2985,2980,2985,2980,1759
20230718,141700,4782437340,2985,2980,2985,2980,3268
20230718,141600,4772692405,2985,2980,2985,2980,1326
20230718,141500,4768740875,2985,2985,2985,2980,4350
20230718,141400,4755771850,2985,2980,2985,2980,3269
20230718,141300,4746029065,2985,2985,2990,2980,1682
20230718,141200,4741011350,2990,2985,2990,2980,1358
20230718,141100,4736960285,2985,2985,2990,2985,3889
20230718,141000,4725349170,2985,2985,2990,2985,2447
20230718,140900,4718043685,2985,2990,2990,2985,3287
20230718,140800,4708223770,2990,2985,2990,2985,3043
20230718,140700,4699139330,2985,2985,2990,2980,5346
20230718,140600,4683182310,2985,2980,2985,2980,15768
20230718,140500,4636173035,2980,2975,2985,2975,4169
20230718,140400,4623757460,2980,2980,2980,2975,3255
20230718,140300,4614072135,2980,2975,2980,2975,2792
20230718,140200,4605762915,2975,2980,2980,2975,3678
20230718,140100,4594813165,2975,2980,2980,2975,3377
20230718,140000,4584763415,2985,2980,2985,2975,3687
20230718,135900,4573771930,2985,2985,2985,2980,1651
20230718,135800,4568850770,2980,2980,2985,2980,12418
20230718,135700,4531844225,2985,2980,2985,2980,16788
20230718,135600,4481794145,2985,2985,2985,2980,1310
20230718,135500,4477888410,2980,2980,2985,2980,1799
20230718,135400,4472525775,2980,2985,2985,2980,1971
20230718,135300,4466647440,2985,2980,2985,2980,1969
20230718,135200,4460778480,2985,2985,2985,2980,2300
20230718,135100,4453919925,2985,2980,2985,2980,7303
20230718,135000,4432130590,2985,2980,2985,2980,2884
20230718,134900,4423531935,2980,2980,2985,2980,2130
20230718,134800,4417183935,2985,2980,2985,2980,2817
20230718,134700,4408788065,2980,2980,2985,2980,3046
20230718,134600,4399707530,2980,2980,2985,2980,2873
20230718,134500,4391145255,2980,2980,2985,2980,2758
20230718,134400,4382921855,2985,2980,2985,2980,2463
20230718,134300,4375581090,2980,2980,2985,2980,5121
20230718,134200,4360319940,2980,2980,2985,2980,10770
20230718,134100,4328222425,2985,2980,2985,2980,2366
20230718,134000,4321170100,2980,2985,2985,2980,3671
20230718,133900,4310229225,2980,2985,2985,2980,5862
20230718,133800,4292759985,2980,2980,2985,2980,7836
20230718,133700,4269408560,2985,2985,2985,2980,1443
20230718,133600,4265107865,2980,2985,2985,2980,3870
20230718,133500,4253563365,2985,2980,2985,2975,3924
20230718,133400,4241873500,2980,2980,2980,2975,4451
20230718,133300,4228616430,2980,2980,2985,2975,2826
20230718,133200,4220198250,2980,2985,2985,2980,2622
20230718,133100,4212384200,2980,2985,2985,2980,1297
20230718,133000,4208519030,2985,2985,2985,2980,1329
20230718,132900,4204558110,2980,2980,2985,2980,4411
20230718,132800,4191413070,2980,2980,2985,2980,2291
20230718,132700,4184585885,2980,2980,2980,2980,12010
20230718,132600,4148796085,2980,2980,2985,2980,4703
20230718,132500,4134780895,2980,2980,2980,2980,1514
20230718,132400,4130269175,2980,2985,2990,2980,5334
20230718,132300,4114351260,2980,2985,2985,2980,5051
20230718,132200,4099290900,2980,2985,2985,2980,3799
20230718,132100,4087967745,2980,2980,2985,2980,4265
20230718,132000,4075256270,2985,2980,2985,2975,1518
20230718,131900,4070735325,2980,2980,2980,2975,18400
20230718,131800,4015906720,2980,2985,2985,2980,2853
20230718,131700,4007404315,2980,2985,2985,2980,4878
20230718,131600,3992867195,2985,2980,2985,2980,4732
20230718,131500,3978765355,2980,2980,2985,2980,4130
20230718,131400,3966447445,2980,2990,2990,2980,29586
20230718,131300,3878223435,2985,2985,2990,2985,1574
20230718,131200,3873524945,2985,2985,2990,2985,1892
20230718,131100,3867873805,2985,2985,2990,2985,10537
20230718,131000,3836420855,2985,3005,3005,2985,66552
20230718,130900,3637408565,3005,3000,3005,3000,9264
20230718,130800,3609616395,3005,2995,3005,2995,4161
20230718,130700,3597129700,3000,3000,3000,3000,832
20230718,130600,3594633700,3000,2995,3000,2995,5223
20230718,130500,3578990780,2995,3000,3000,2995,4370
20230718,130400,3565900880,3000,3000,3000,2995,535
20230718,130300,3564296205,3000,3000,3000,2995,2281
20230718,130200,3557456610,3000,3000,3000,3000,2676
20230718,130100,3549428610,3000,3000,3000,3000,5186
20230718,130000,3533870610,3000,2995,3000,2995,4317
20230718,125900,3520929970,3000,2995,3000,2995,2214
20230718,125800,3514293035,3000,2995,3000,2995,1826
20230718,125700,3508816670,2995,3000,3000,2995,1296
20230718,125600,3504931740,3000,2995,3000,2995,3373
20230718,125500,3494822025,3000,2995,3000,2995,4511
20230718,125400,3481292105,2995,2995,3000,2995,1405
20230718,125300,3477079790,2995,2995,2995,2995,316
20230718,125200,3476133370,2995,2995,3000,2995,1708
20230718,125100,3471016980,2995,2995,2995,2995,7281
20230718,125000,3449210385,2995,2995,3000,2995,562
20230718,124900,3447527180,2995,2995,2995,2995,1409
20230718,124800,3443307225,2995,2995,3000,2995,1459
20230718,124700,3438937505,2995,2995,2995,2995,614
20230718,124600,3437098575,2995,3000,3000,2995,2498
20230718,124500,3429616345,2995,2995,3000,2995,1093
20230718,124400,3426342435,3000,2995,3000,2995,1403
20230718,124300,3422136570,2995,3000,3000,2995,1867
20230718,124200,3416538080,3000,2995,3000,2995,2201
20230718,124100,3409938530,3000,2995,3000,2995,1905
20230718,124000,3404232940,3000,2995,3000,2995,821
20230718,123900,3401772965,2995,2995,2995,2995,497
20230718,123800,3400284450,3000,2995,3000,2995,2909
20230718,123700,3391571990,3000,2995,3000,2995,1186
20230718,123600,3388019590,3000,2995,3000,2995,594
20230718,123500,3386238775,2995,2995,2995,2995,799
20230718,123400,3383845770,3000,2995,3000,2995,2962
20230718,123300,3374974555,2995,2995,3000,2990,980
20230718,123200,3372041015,2990,2990,2995,2990,2220
20230718,123100,3365394785,2995,2995,2995,2990,1948
20230718,123000,3359568850,2995,2995,2995,2990,2216
20230718,122900,3352935695,2995,2995,2995,2990,10541
20230718,122800,3321379865,2995,2995,3000,2995,1918
20230718,122700,3315635255,3000,2995,3000,2995,1342
20230718,122600,3311614380,2995,3000,3000,2995,815
20230718,122500,3309172550,3000,3000,3000,2995,622
20230718,122400,3307309215,3000,2995,3000,2990,2759
20230718,122300,3299046060,2995,2995,2995,2990,2947
20230718,122200,3290225065,2995,3000,3000,2990,10463
20230718,122100,3258889715,2995,2995,3000,2995,1246
20230718,122000,3255155580,3000,2995,3000,2995,627
20230718,121900,3253277195,3000,3000,3000,2995,1110
20230718,121800,3249951515,2995,2995,3000,2995,1645
20230718,121700,3245024330,2995,3000,3000,2995,541
20230718,121600,3243403745,2995,3000,3000,2995,4698
20230718,121500,3229330375,3000,2995,3000,2995,1564
20230718,121400,3224641010,3000,3000,3005,2995,3115
20230718,121300,3215305375,3000,3000,3005,3000,1178
20230718,121200,3211771355,3005,3005,3005,3000,9384
20230718,121100,3183618050,3005,3000,3005,3000,1875
20230718,121000,3177989725,3005,3000,3005,3000,2871
20230718,120900,3169365720,3005,3005,3005,3000,921
20230718,120800,3166601715,3005,3015,3015,3000,47836
20230718,120700,3022758160,3015,3010,3015,3010,1490
20230718,120600,3018267295,3010,3010,3015,3010,551
20230718,120500,3016608720,3010,3015,3015,3010,1058
20230718,120400,3013424115,3010,3015,3015,3010,2603
20230718,120300,3005577600,3015,3020,3020,3015,1730
20230718,120200,3000361325,3020,3015,3020,3015,295
20230718,120100,2999471895,3015,3015,3015,3015,1206
20230718,120000,2995835805,3015,3020,3020,3015,1318
20230718,115900,2991856955,3015,3015,3020,3010,1536
20230718,115800,2987227170,3015,3010,3015,3010,1465
20230718,115700,2982816880,3010,3015,3015,3010,768
20230718,115600,2980503045,3015,3015,3015,3010,2134
20230718,115500,2974071635,3015,3015,3015,3010,370
20230718,115400,2972957450,3015,3015,3015,3010,1155
20230718,115300,2969480680,3015,3010,3020,3010,792
20230718,115200,2967093780,3015,3015,3015,3010,776
20230718,115100,2964755760,3010,3010,3015,3010,7318
20230718,115000,2942698540,3015,3015,3015,3010,279
20230718,114900,2941858625,3015,3015,3015,3010,1652
20230718,114800,2936880870,3015,3010,3015,3010,5097
20230718,114700,2921516165,3015,3015,3015,3010,1166
20230718,114600,2918005440,3010,3015,3015,3010,865
20230718,114500,2915400745,3015,3010,3015,3010,3493
20230718,114400,2904885085,3010,3015,3015,3010,854
20230718,114300,2902313650,3015,3015,3015,3010,4341
20230718,114200,2889230435,3010,3015,3015,3010,685
20230718,114100,2887168530,3015,3005,3015,3005,2328
20230718,114000,2880162050,3010,3010,3010,3005,1122
20230718,113900,2876789690,3010,3015,3015,3010,753
20230718,113800,2874522500,3015,3010,3015,3010,328
20230718,113700,2873535065,3005,3005,3010,3005,1441
20230718,113600,2869199610,3010,3010,3010,3005,959
20230718,113500,2866317675,3010,3010,3010,3005,672
20230718,113400,2864296655,3010,3010,3015,3005,1622
20230718,113300,2859414530,3010,2995,3010,2995,2583
20230718,113200,2851663075,2995,2995,3000,2990,11245
20230718,113100,2817989710,2995,2990,3000,2990,1285
20230718,113000,2814142885,2995,2995,2995,2985,20656
20230718,112900,2752416310,2995,3000,3000,2990,52272
20230718,112800,2595875930,2995,3005,3005,2995,77505
20230718,112700,2363370835,3000,3005,3010,3000,7726
20230718,112600,2340165490,3010,3010,3010,3005,16993
20230718,112500,2289099965,3010,3010,3010,3005,8210
20230718,112400,2264426835,3010,3010,3010,3005,14860
20230718,112300,2219735050,3010,3010,3010,3005,8378
20230718,112200,2194518070,3015,3010,3015,3005,8320
20230718,112100,2169510670,3010,3010,3015,3005,8389
20230718,112000,2144261240,3015,3010,3015,3010,19064
20230718,111900,2086877325,3015,3015,3015,3010,9189
20230718,111800,2059218325,3010,3020,3020,3010,8950
20230718,111700,2032250340,3020,3020,3020,3015,7889
20230718,111600,2008462165,3015,3025,3025,3015,13896
20230718,111500,1966540655,3025,3020,3025,3020,12921
20230718,111400,1927517510,3025,3025,3025,3020,11048
20230718,111300,1894152020,3025,3030,3030,3025,11736
20230718,111200,1858644055,3030,3030,3030,3025,18998
20230718,111100,1801164995,3030,3035,3035,3025,22719
20230718,111000,1732326030,3030,3040,3040,3030,12926
20230718,110900,1693150795,3040,3040,3040,3035,6990
20230718,110800,1671936065,3040,3040,3040,3035,3272
20230718,110700,1661989295,3035,3045,3045,3035,24849
20230718,110600,1586486855,3040,3040,3045,3040,9431
20230718,110500,1557816580,3045,3045,3050,3040,12906
20230718,110400,1518517875,3045,3045,3050,3045,16717
20230718,110300,1467614545,3050,3050,3050,3045,438
20230718,110200,1466280765,3050,3045,3050,3045,430
20230718,110100,1464970880,3050,3050,3050,3045,222
20230718,110000,1464294585,3050,3050,3050,3045,7616
20230718,105900,1441100050,3050,3050,3050,3050,107
20230718,105800,1440773700,3050,3050,3050,3050,519
20230718,105700,1439190750,3050,3050,3050,3045,1276
20230718,105600,1435299060,3045,3050,3050,3045,870
20230718,105500,1432649835,3050,3050,3050,3045,185
20230718,105400,1432086210,3050,3050,3050,3045,487
20230718,105300,1430601420,3045,3050,3050,3045,1063
20230718,105200,1427364095,3050,3050,3050,3045,786
20230718,105100,1424968685,3050,3050,3050,3050,129
20230718,105000,1424575235,3050,3055,3055,3050,1760
20230718,104900,1419206650,3055,3050,3060,3050,2133
20230718,104800,1412691330,3055,3050,3055,3045,1024
20230718,104700,1409569010,3050,3045,3050,3045,399
20230718,104600,1408353995,3050,3050,3050,3045,2876
20230718,104500,1399582920,3045,3050,3050,3045,3207
20230718,104400,1389816550,3045,3050,3050,3045,412
20230718,104300,1388561065,3045,3045,3045,3040,3335
20230718,104200,1378406550,3045,3045,3045,3040,612
20230718,104100,1376545395,3045,3045,3045,3045,1124
20230718,104000,1373122815,3045,3045,3045,3040,108
20230718,103900,1372794455,3045,3045,3050,3040,10544
20230718,103800,1340688380,3050,3050,3050,3045,969
20230718,103700,1337736210,3050,3045,3050,3045,95
20230718,103600,1337446565,3050,3050,3050,3045,9455
20230718,103500,1308653220,3050,3045,3050,3045,2872
20230718,103400,1299902050,3045,3050,3050,3040,1243
20230718,103300,1296119520,3050,3050,3050,3045,666
20230718,103200,1294090965,3040,3050,3050,3040,1350
20230718,103100,1289984165,3050,3045,3050,3040,1562
20230718,103000,1285232250,3045,3045,3045,3040,3802
20230718,102900,1273656895,3045,3045,3045,3040,1411
20230718,102800,1269360545,3040,3045,3045,3040,155
20230718,102700,1268889290,3040,3045,3045,3040,659
20230718,102600,1266885015,3045,3045,3050,3045,2478
20230718,102500,1259339485,3045,3045,3045,3040,722
20230718,102400,1257143495,3045,3040,3045,3040,2993
20230718,102300,1248041970,3045,3045,3045,3040,1230
20230718,102200,1244296780,3045,3045,3045,3040,154
20230718,102100,1243827855,3045,3045,3045,3040,485
20230718,102000,1242351130,3045,3045,3050,3040,3726
20230718,101900,1231005890,3045,3045,3045,3040,1736
20230718,101800,1225720555,3040,3040,3040,3035,3298
20230718,101700,1215696250,3040,3040,3045,3040,6134
20230718,101600,1197048870,3045,3040,3045,3040,673
20230718,101500,1195002645,3045,3045,3045,3040,204
20230718,101400,1194382280,3045,3045,3045,3040,957
20230718,101300,1191470695,3040,3045,3045,3040,853
20230718,101200,1188877365,3045,3040,3045,3040,1875
20230718,101100,1183177260,3040,3040,3040,3040,72
20230718,101000,1182958380,3035,3040,3040,3035,806
20230718,100900,1180511850,3040,3045,3045,3035,906
20230718,100800,1177757560,3040,3045,3045,3040,481
20230718,100700,1176293825,3045,3045,3045,3040,274
20230718,100600,1175460680,3040,3035,3040,3035,5155
20230718,100500,1159795945,3040,3040,3040,3030,20251
20230718,100400,1098396285,3040,3040,3040,3040,370
20230718,100300,1097271485,3040,3040,3040,3035,1885
20230718,100200,1091547390,3040,3040,3040,3035,805
20230718,100100,1089103835,3040,3040,3040,3040,1098
20230718,100000,1085765915,3040,3035,3040,3035,360
20230718,095900,1084672545,3040,3040,3040,3035,1557
20230718,095800,1079941895,3040,3045,3045,3035,1762
20230718,095700,1074586300,3040,3040,3045,3040,378
20230718,095600,1073437165,3040,3045,3045,3035,7300
20230718,095500,1051253780,3045,3045,3045,3040,7522
20230718,095400,1028373835,3040,3040,3045,3040,1350
20230718,095300,1024268880,3040,3045,3045,3040,700
20230718,095200,1022138315,3040,3045,3045,3040,4370
20230718,095100,1008853240,3040,3045,3050,3040,2030
20230718,095000,1002675440,3045,3045,3050,3045,939
20230718,094900,999816170,3045,3050,3055,3045,7158
20230718,094800,977982580,3045,3045,3050,3045,1648
20230718,094700,972961370,3045,3040,3045,3040,1004
20230718,094600,969906670,3040,3035,3040,3035,17985
20230718,094500,915317160,3035,3030,3035,3030,7912
20230718,094400,891326610,3035,3040,3040,3030,13442
20230718,094300,850559495,3040,3045,3045,3035,2940
20230718,094200,841630145,3045,3045,3050,3040,9071
20230718,094100,814047540,3045,3055,3055,3045,10395
20230718,094000,782389480,3050,3055,3055,3050,1517
20230718,093900,777761090,3055,3050,3055,3050,1283
20230718,093800,773847685,3050,3050,3050,3045,628
20230718,093700,771933775,3050,3055,3055,3045,1491
20230718,093600,767386615,3055,3050,3055,3045,12359
20230718,093500,729698545,3055,3060,3060,3050,23836
20230718,093400,656927850,3060,3060,3060,3055,1686
20230718,093300,651771570,3060,3055,3060,3055,2580
20230718,093200,643887200,3050,3055,3060,3050,13376
20230718,093100,603068350,3055,3060,3060,3050,23425
20230718,093000,531552750,3060,3060,3065,3055,810
20230718,092900,529074850,3060,3065,3065,3055,851
20230718,092800,526471925,3065,3060,3065,3060,6027
20230718,092700,508027735,3060,3065,3065,3060,5322
20230718,092600,491726860,3065,3065,3065,3060,4598
20230718,092500,477656430,3060,3065,3065,3060,1803
20230718,092400,472132720,3065,3065,3065,3060,706
20230718,092300,469969765,3065,3065,3065,3055,8690
20230718,092200,443374680,3065,3065,3065,3060,7190
20230718,092100,421360385,3065,3065,3070,3060,11577
20230718,092000,385876915,3065,3070,3075,3065,10731
20230718,091900,352978395,3075,3080,3080,3070,1194
20230718,091800,349308010,3080,3070,3080,3070,705
20230718,091700,347141195,3065,3090,3090,3065,29875
20230718,091600,255223660,3090,3085,3090,3080,3439
20230718,091500,244604800,3085,3085,3085,3080,3261
20230718,091400,234551720,3085,3085,3085,3080,428
20230718,091300,233232725,3085,3090,3090,3080,2308
20230718,091200,226120195,3085,3095,3095,3085,8381
20230718,091100,200225160,3095,3095,3100,3095,4430
20230718,091000,186513615,3095,3095,3100,3090,2767
20230718,090900,177952440,3095,3085,3100,3080,5172
20230718,090800,161992615,3085,3090,3090,3080,846
20230718,090700,159385275,3085,3090,3090,3085,3318
20230718,090600,149139990,3090,3100,3100,3085,9022
20230718,090500,121228530,3100,3095,3105,3095,6125
20230718,090400,102242680,3095,3090,3100,3090,1875
20230718,090300,96443795,3090,3090,3100,3080,3527
20230718,090200,85560290,3095,3110,3110,3095,2885
20230718,090100,76617490,3110,3115,3125,3110,14264
20230718,090000,32184650,3120,3115,3120,3105,10333