stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,200400,461438005,2885,2885,2885,2885,7508
20230718,200300,461438005,2885,2885,2885,2885,0
20230718,200200,461438005,2885,2885,2885,2885,0
20230718,200100,461438005,2885,2885,2885,2885,0
20230718,200000,461438005,2885,2885,2885,2885,0
20230718,195900,461438005,2885,2885,2885,2885,0
20230718,195800,461438005,2885,2885,2885,2885,0
20230718,195700,461438005,2885,2885,2885,2885,0
20230718,195600,461438005,2885,2885,2885,2885,0
20230718,195500,461438005,2885,2885,2885,2885,0
20230718,195400,461438005,2885,2885,2885,2885,0
20230718,195300,461438005,2885,2885,2885,2885,0
20230718,195200,461438005,2885,2885,2885,2885,0
20230718,195100,461438005,2885,2885,2885,2885,0
20230718,195000,461438005,2885,2885,2885,2885,0
20230718,194900,461438005,2885,2885,2885,2885,0
20230718,194800,461438005,2885,2885,2885,2885,0
20230718,194700,461438005,2885,2885,2885,2885,0
20230718,194600,461438005,2885,2885,2885,2885,0
20230718,194500,461438005,2885,2885,2885,2885,0
20230718,194400,461438005,2885,2885,2885,2885,0
20230718,194300,461438005,2885,2885,2885,2885,0
20230718,194200,461438005,2885,2885,2885,2885,0
20230718,194100,461438005,2885,2885,2885,2885,0
20230718,194000,461438005,2885,2885,2885,2885,0
20230718,193900,461438005,2885,2885,2885,2885,0
20230718,193800,461438005,2885,2885,2885,2885,0
20230718,193700,461438005,2885,2885,2885,2885,0
20230718,193600,461438005,2885,2885,2885,2885,0
20230718,193500,461438005,2885,2885,2885,2885,0
20230718,193400,461438005,2885,2885,2885,2885,7508
20230718,193300,461438005,2885,2885,2885,2885,0
20230718,193200,461438005,2885,2885,2885,2885,0
20230718,193100,461438005,2885,2885,2885,2885,0
20230718,193000,461438005,2885,2885,2885,2885,0
20230718,192900,461438005,2885,2885,2885,2885,0
20230718,192800,461438005,2885,2885,2885,2885,0
20230718,192700,461438005,2885,2885,2885,2885,0
20230718,192600,461438005,2885,2885,2885,2885,0
20230718,192500,461438005,2885,2885,2885,2885,0
20230718,192400,461438005,2885,2885,2885,2885,0
20230718,192300,461438005,2885,2885,2885,2885,0
20230718,192200,461438005,2885,2885,2885,2885,0
20230718,192100,461438005,2885,2885,2885,2885,0
20230718,192000,461438005,2885,2885,2885,2885,0
20230718,191900,461438005,2885,2885,2885,2885,0
20230718,191800,461438005,2885,2885,2885,2885,0
20230718,191700,461438005,2885,2885,2885,2885,0
20230718,191600,461438005,2885,2885,2885,2885,0
20230718,191500,461438005,2885,2885,2885,2885,0
20230718,191400,461438005,2885,2885,2885,2885,0
20230718,191300,461438005,2885,2885,2885,2885,0
20230718,191200,461438005,2885,2885,2885,2885,0
20230718,191100,461438005,2885,2885,2885,2885,0
20230718,191000,461438005,2885,2885,2885,2885,0
20230718,190900,461438005,2885,2885,2885,2885,0
20230718,190800,461438005,2885,2885,2885,2885,0
20230718,190700,461438005,2885,2885,2885,2885,0
20230718,190600,461438005,2885,2885,2885,2885,0
20230718,190500,461438005,2885,2885,2885,2885,0
20230718,190400,461438005,2885,2885,2885,2885,7508
20230718,190300,461438005,2885,2885,2885,2885,0
20230718,190200,461438005,2885,2885,2885,2885,0
20230718,190100,461438005,2885,2885,2885,2885,0
20230718,190000,461438005,2885,2885,2885,2885,0
20230718,185900,461438005,2885,2885,2885,2885,0
20230718,185800,461438005,2885,2885,2885,2885,0
20230718,185700,461438005,2885,2885,2885,2885,0
20230718,185600,461438005,2885,2885,2885,2885,0
20230718,185500,461438005,2885,2885,2885,2885,0
20230718,185400,461438005,2885,2885,2885,2885,0
20230718,185300,461438005,2885,2885,2885,2885,0
20230718,185200,461438005,2885,2885,2885,2885,0
20230718,185100,461438005,2885,2885,2885,2885,0
20230718,185000,461438005,2885,2885,2885,2885,0
20230718,184900,461438005,2885,2885,2885,2885,0
20230718,184800,461438005,2885,2885,2885,2885,0
20230718,184700,461438005,2885,2885,2885,2885,0
20230718,184600,461438005,2885,2885,2885,2885,0
20230718,184500,461438005,2885,2885,2885,2885,0
20230718,184400,461438005,2885,2885,2885,2885,0
20230718,184300,461438005,2885,2885,2885,2885,0
20230718,184200,461438005,2885,2885,2885,2885,0
20230718,184100,461438005,2885,2885,2885,2885,0
20230718,184000,461438005,2885,2885,2885,2885,0
20230718,183900,461438005,2885,2885,2885,2885,0
20230718,183800,461438005,2885,2885,2885,2885,0
20230718,183700,461438005,2885,2885,2885,2885,0
20230718,183600,461438005,2885,2885,2885,2885,0
20230718,183500,461438005,2885,2885,2885,2885,0
20230718,183400,461438005,2885,2885,2885,2885,7508
20230718,183300,461438005,2885,2885,2885,2885,0
20230718,183200,461438005,2885,2885,2885,2885,0
20230718,183100,461438005,2885,2885,2885,2885,0
20230718,183000,461438005,2885,2885,2885,2885,0
20230718,182900,461438005,2885,2885,2885,2885,0
20230718,182800,461438005,2885,2885,2885,2885,0
20230718,182700,461438005,2885,2885,2885,2885,0
20230718,182600,461438005,2885,2885,2885,2885,0
20230718,182500,461438005,2885,2885,2885,2885,0
20230718,182400,461438005,2885,2885,2885,2885,0
20230718,182300,461438005,2885,2885,2885,2885,0
20230718,182200,461438005,2885,2885,2885,2885,0
20230718,182100,461438005,2885,2885,2885,2885,0
20230718,182000,461438005,2885,2885,2885,2885,0
20230718,181900,461438005,2885,2885,2885,2885,0
20230718,181800,461438005,2885,2885,2885,2885,0
20230718,181700,461438005,2885,2885,2885,2885,0
20230718,181600,461438005,2885,2885,2885,2885,0
20230718,181500,461438005,2885,2885,2885,2885,0
20230718,181400,461438005,2885,2885,2885,2885,0
20230718,181300,461438005,2885,2885,2885,2885,0
20230718,181200,461438005,2885,2885,2885,2885,0
20230718,181100,461438005,2885,2885,2885,2885,0
20230718,181000,461438005,2885,2885,2885,2885,0
20230718,180900,461438005,2885,2885,2885,2885,0
20230718,180800,461438005,2885,2885,2885,2885,0
20230718,180700,461438005,2885,2885,2885,2885,0
20230718,180600,461438005,2885,2885,2885,2885,0
20230718,180500,461438005,2885,2885,2885,2885,0
20230718,180400,461438005,2885,2885,2885,2885,7508
20230718,180300,461438005,2885,2885,2885,2885,0
20230718,180200,461438005,2885,2885,2885,2885,0
20230718,180100,461438005,2885,2885,2885,2885,0
20230718,180000,461438005,2885,2885,2885,2885,0
20230718,175900,461438005,2885,2885,2885,2885,0
20230718,175800,461438005,2885,2885,2885,2885,0
20230718,175700,461438005,2885,2885,2885,2885,0
20230718,175600,461438005,2885,2885,2885,2885,0
20230718,175500,461438005,2885,2885,2885,2885,0
20230718,175400,461438005,2885,2885,2885,2885,0
20230718,175300,461438005,2885,2885,2885,2885,0
20230718,175200,461438005,2885,2885,2885,2885,0
20230718,175100,461438005,2885,2885,2885,2885,0
20230718,175000,461438005,2885,2885,2885,2885,0
20230718,174900,461438005,2885,2885,2885,2885,0
20230718,174800,461438005,2885,2885,2885,2885,0
20230718,174700,461438005,2885,2885,2885,2885,0
20230718,174600,461438005,2885,2885,2885,2885,0
20230718,174500,461438005,2885,2885,2885,2885,0
20230718,174400,461438005,2885,2885,2885,2885,0
20230718,174300,461438005,2885,2885,2885,2885,0
20230718,174200,461438005,2885,2885,2885,2885,0
20230718,174100,461438005,2885,2885,2885,2885,0
20230718,174000,461438005,2885,2885,2885,2885,0
20230718,173900,461438005,2885,2885,2885,2885,0
20230718,173800,461438005,2885,2885,2885,2885,0
20230718,173700,461438005,2885,2885,2885,2885,0
20230718,173600,461438005,2885,2885,2885,2885,0
20230718,173500,461438005,2885,2885,2885,2885,0
20230718,173400,461438005,2885,2885,2885,2885,7508
20230718,173300,461438005,2885,2885,2885,2885,0
20230718,173200,461438005,2885,2885,2885,2885,0
20230718,173100,461438005,2885,2885,2885,2885,0
20230718,173000,461438005,2885,2885,2885,2885,0
20230718,172900,461438005,2885,2885,2885,2885,0
20230718,172800,461438005,2885,2885,2885,2885,0
20230718,172700,461438005,2885,2885,2885,2885,0
20230718,172600,461438005,2885,2885,2885,2885,0
20230718,172500,461438005,2885,2885,2885,2885,0
20230718,172400,461438005,2885,2885,2885,2885,0
20230718,172300,461438005,2885,2885,2885,2885,0
20230718,172200,461438005,2885,2885,2885,2885,0
20230718,172100,461438005,2885,2885,2885,2885,0
20230718,172000,461438005,2885,2885,2885,2885,0
20230718,171900,461438005,2885,2885,2885,2885,0
20230718,171800,461438005,2885,2885,2885,2885,0
20230718,171700,461438005,2885,2885,2885,2885,0
20230718,171600,461438005,2885,2885,2885,2885,0
20230718,171500,461438005,2885,2885,2885,2885,0
20230718,171400,461438005,2885,2885,2885,2885,0
20230718,171300,461438005,2885,2885,2885,2885,0
20230718,171200,461438005,2885,2885,2885,2885,0
20230718,171100,461438005,2885,2885,2885,2885,0
20230718,171000,461438005,2885,2885,2885,2885,0
20230718,170900,461438005,2885,2885,2885,2885,0
20230718,170800,461438005,2885,2885,2885,2885,0
20230718,170700,461438005,2885,2885,2885,2885,0
20230718,170600,461438005,2885,2885,2885,2885,0
20230718,170500,461438005,2885,2885,2885,2885,0
20230718,170400,461438005,2885,2885,2885,2885,7508
20230718,170300,461438005,2885,2885,2885,2885,0
20230718,170200,461438005,2885,2885,2885,2885,0
20230718,170100,461438005,2885,2885,2885,2885,0
20230718,170000,461438005,2885,2885,2885,2885,0
20230718,165900,461438005,2885,2885,2885,2885,0
20230718,165800,461438005,2885,2885,2885,2885,0
20230718,165700,461438005,2885,2885,2885,2885,0
20230718,165600,461438005,2885,2885,2885,2885,0
20230718,165500,461438005,2885,2885,2885,2885,0
20230718,165400,461438005,2885,2885,2885,2885,0
20230718,165300,461438005,2885,2885,2885,2885,0
20230718,165200,461438005,2885,2885,2885,2885,0
20230718,165100,461438005,2885,2885,2885,2885,0
20230718,165000,461438005,2885,2885,2885,2885,0
20230718,164900,461438005,2885,2885,2885,2885,0
20230718,164800,461438005,2885,2885,2885,2885,0
20230718,164700,461438005,2885,2885,2885,2885,0
20230718,164600,461438005,2885,2885,2885,2885,0
20230718,164500,461438005,2885,2885,2885,2885,0
20230718,164400,461438005,2885,2885,2885,2885,0
20230718,164300,461438005,2885,2885,2885,2885,0
20230718,164200,461438005,2885,2885,2885,2885,0
20230718,164100,461438005,2885,2885,2885,2885,0
20230718,164000,461438005,2885,2885,2885,2885,0
20230718,163900,461438005,2885,2885,2885,2885,0
20230718,163800,461438005,2885,2885,2885,2885,0
20230718,163700,461438005,2885,2885,2885,2885,0
20230718,163600,461438005,2885,2885,2885,2885,0
20230718,163500,461438005,2885,2885,2885,2885,0
20230718,163400,461438005,2885,2885,2885,2885,7508
20230718,163300,461438005,2885,2885,2885,2885,0
20230718,163200,461438005,2885,2885,2885,2885,0
20230718,163100,461438005,2885,2885,2885,2885,0
20230718,163000,461438005,2885,2885,2885,2885,0
20230718,162900,461438005,2885,2885,2885,2885,0
20230718,162800,461438005,2885,2885,2885,2885,0
20230718,162700,461438005,2885,2885,2885,2885,0
20230718,162600,461438005,2885,2885,2885,2885,0
20230718,162500,461438005,2885,2885,2885,2885,0
20230718,162400,461438005,2885,2885,2885,2885,0
20230718,162300,461438005,2885,2885,2885,2885,0
20230718,162200,461438005,2885,2885,2885,2885,0
20230718,162100,461438005,2885,2885,2885,2885,0
20230718,162000,461438005,2885,2885,2885,2885,0
20230718,161900,461438005,2885,2885,2885,2885,0
20230718,161800,461438005,2885,2885,2885,2885,0
20230718,161700,461438005,2885,2885,2885,2885,0
20230718,161600,461438005,2885,2885,2885,2885,0
20230718,161500,461438005,2885,2885,2885,2885,0
20230718,161400,461438005,2885,2885,2885,2885,0
20230718,161300,461438005,2885,2885,2885,2885,0
20230718,161200,461438005,2885,2885,2885,2885,0
20230718,161100,461438005,2885,2885,2885,2885,0
20230718,161000,461438005,2885,2885,2885,2885,0
20230718,160900,461438005,2885,2885,2885,2885,0
20230718,160800,461438005,2885,2885,2885,2885,0
20230718,160700,461438005,2885,2885,2885,2885,0
20230718,160600,461438005,2885,2885,2885,2885,0
20230718,160500,461438005,2885,2885,2885,2885,0
20230718,160400,461438005,2885,2885,2885,2885,7508
20230718,160300,461438005,2885,2885,2885,2885,0
20230718,160200,461438005,2885,2885,2885,2885,0
20230718,160100,461438005,2885,2885,2885,2885,0
20230718,160000,461438005,2885,2885,2885,2885,0
20230718,155900,461438005,2885,2885,2885,2885,0
20230718,155800,461438005,2885,2885,2885,2885,0
20230718,155700,461438005,2885,2885,2885,2885,0
20230718,155600,461438005,2885,2885,2885,2885,0
20230718,155500,461438005,2885,2885,2885,2885,0
20230718,155400,461438005,2885,2885,2885,2885,0
20230718,155300,461438005,2885,2885,2885,2885,0
20230718,155200,461438005,2885,2885,2885,2885,0
20230718,155100,461438005,2885,2885,2885,2885,0
20230718,155000,461438005,2885,2885,2885,2885,0
20230718,154900,461438005,2885,2885,2885,2885,0
20230718,154800,461438005,2885,2885,2885,2885,0
20230718,154700,461438005,2885,2885,2885,2885,0
20230718,154600,461438005,2885,2885,2885,2885,0
20230718,154500,461438005,2885,2885,2885,2885,0
20230718,154400,461438005,2885,2885,2885,2885,0
20230718,154300,461438005,2885,2885,2885,2885,0
20230718,154200,461438005,2885,2885,2885,2885,0
20230718,154100,461438005,2885,2885,2885,2885,0
20230718,154000,461438005,2885,2885,2885,2885,0
20230718,153900,461438005,2885,2885,2885,2885,0
20230718,153800,461438005,2885,2885,2885,2885,0
20230718,153700,461438005,2885,2885,2885,2885,0
20230718,153600,461438005,2885,2885,2885,2885,0
20230718,153500,461438005,2885,2885,2885,2885,0
20230718,153400,461438005,2885,2885,2885,2885,7508
20230718,153300,461438005,2885,2885,2885,2885,0
20230718,153200,461438005,2885,2885,2885,2885,0
20230718,153100,461438005,2885,2885,2885,2885,0
20230718,153000,461438005,2885,2885,2885,2885,7508
20230718,152900,439777425,2895,2895,2895,2895,0
20230718,152800,439777425,2895,2895,2895,2895,0
20230718,152700,439777425,2895,2895,2895,2895,0
20230718,152600,439777425,2895,2895,2895,2895,0
20230718,152500,439777425,2895,2895,2895,2895,0
20230718,152400,439777425,2895,2895,2895,2895,0
20230718,152300,439777425,2895,2895,2895,2895,0
20230718,152200,439777425,2895,2895,2895,2895,0
20230718,152100,439777425,2895,2895,2895,2895,0
20230718,152000,439777425,2895,2895,2895,2895,0
20230718,151900,439777425,2895,2895,2895,2895,100
20230718,151800,439487925,2880,2885,2885,2880,3056
20230718,151700,430683145,2890,2895,2895,2890,116
20230718,151600,430347850,2895,2895,2895,2895,169
20230718,151500,429858595,2895,2895,2895,2895,149
20230718,151400,429427240,2895,2895,2895,2895,150
20230718,151300,428992990,2895,2895,2895,2895,258
20230718,151200,428246080,2890,2890,2890,2890,0
20230718,151100,428246080,2890,2895,2895,2890,301
20230718,151000,427376185,2895,2895,2895,2895,148
20230718,150900,426947725,2895,2895,2895,2895,2
20230718,150800,426941935,2890,2890,2890,2890,0
20230718,150700,426941935,2890,2890,2890,2890,0
20230718,150600,426941935,2890,2890,2890,2890,161
20230718,150500,426476645,2890,2895,2895,2890,1355
20230718,150400,422555615,2900,2900,2900,2900,21
20230718,150300,422494715,2900,2900,2900,2900,1
20230718,150200,422491815,2895,2895,2895,2895,0
20230718,150100,422491815,2895,2900,2900,2895,466
20230718,150000,421142740,2900,2900,2900,2900,1
20230718,145900,421139840,2900,2900,2900,2900,1
20230718,145800,421136940,2900,2900,2900,2900,2
20230718,145700,421131140,2900,2900,2900,2900,1
20230718,145600,421128240,2900,2900,2900,2900,1
20230718,145500,421125340,2900,2900,2900,2900,1
20230718,145400,421122440,2895,2900,2900,2895,658
20230718,145300,419217525,2900,2900,2900,2900,151
20230718,145200,418779625,2900,2900,2900,2900,7
20230718,145100,418759325,2900,2900,2900,2900,146
20230718,145000,418335925,2900,2900,2900,2900,5
20230718,144900,418321425,2900,2900,2900,2900,1
20230718,144800,418318525,2900,2900,2900,2900,162
20230718,144700,417848725,2900,2900,2900,2900,2
20230718,144600,417842925,2900,2900,2900,2900,3
20230718,144500,417834225,2895,2895,2895,2895,0
20230718,144400,417834225,2895,2895,2895,2895,160
20230718,144300,417371025,2895,2895,2895,2895,411
20230718,144200,416181180,2900,2900,2900,2900,1
20230718,144100,416178280,2900,2900,2900,2895,256
20230718,144000,415436430,2900,2900,2900,2900,5
20230718,143900,415421930,2900,2900,2900,2900,152
20230718,143800,414981130,2895,2895,2895,2895,572
20230718,143700,413325190,2895,2895,2895,2895,186
20230718,143600,412786720,2895,2895,2895,2895,2
20230718,143500,412780930,2895,2895,2895,2895,237
20230718,143400,412094815,2895,2895,2895,2895,2
20230718,143300,412089025,2895,2895,2895,2895,1
20230718,143200,412086130,2895,2895,2895,2895,429
20230718,143100,410844175,2895,2895,2895,2895,1
20230718,143000,410841280,2895,2895,2895,2895,3
20230718,142900,410832595,2895,2895,2895,2895,1
20230718,142800,410829700,2895,2895,2895,2895,0
20230718,142700,410829700,2895,2895,2895,2895,13
20230718,142600,410792065,2895,2895,2895,2895,1
20230718,142500,410789170,2895,2895,2895,2895,1
20230718,142400,410786275,2895,2895,2895,2895,3
20230718,142300,410777590,2895,2895,2895,2895,101
20230718,142200,410485195,2895,2895,2895,2895,584
20230718,142100,408794515,2900,2900,2900,2895,4183
20230718,142000,396681115,2895,2895,2895,2895,579
20230718,141900,395004910,2895,2890,2895,2890,101
20230718,141800,394713010,2890,2890,2890,2890,366
20230718,141700,393655270,2890,2890,2890,2885,167
20230718,141600,393172660,2890,2890,2890,2890,1
20230718,141500,393169770,2890,2890,2890,2890,164
20230718,141400,392695810,2890,2890,2890,2890,1
20230718,141300,392692920,2890,2890,2890,2890,166
20230718,141200,392213180,2890,2890,2890,2890,1
20230718,141100,392210290,2890,2890,2890,2890,1
20230718,141000,392207400,2890,2890,2890,2890,150
20230718,140900,391773900,2885,2885,2885,2885,0
20230718,140800,391773900,2885,2880,2890,2880,5678
20230718,140700,375418580,2880,2880,2880,2880,1050
20230718,140600,372394580,2880,2890,2890,2880,441
20230718,140500,371124485,2885,2885,2885,2885,33
20230718,140400,371029280,2890,2890,2890,2890,1
20230718,140300,371026390,2890,2890,2890,2890,3
20230718,140200,371017720,2890,2890,2890,2890,2
20230718,140100,371011940,2885,2885,2885,2885,400
20230718,140000,369857940,2890,2890,2890,2890,162
20230718,135900,369389760,2890,2890,2890,2890,2
20230718,135800,369383980,2890,2890,2890,2890,1
20230718,135700,369381090,2890,2890,2890,2890,168
20230718,135600,368895570,2890,2890,2890,2890,1
20230718,135500,368892680,2890,2890,2890,2890,1
20230718,135400,368889790,2890,2890,2890,2890,1
20230718,135300,368886900,2890,2890,2890,2890,1
20230718,135200,368884010,2890,2890,2890,2890,1
20230718,135100,368881120,2890,2890,2890,2890,1
20230718,135000,368878230,2880,2880,2880,2880,8000
20230718,134900,345838230,2890,2890,2890,2890,1
20230718,134800,345835340,2890,2890,2890,2880,4011
20230718,134700,334274235,2890,2890,2890,2890,0
20230718,134600,334274235,2890,2890,2890,2890,1
20230718,134500,334271345,2890,2890,2890,2890,149
20230718,134400,333840735,2890,2890,2890,2885,26
20230718,134300,333765645,2890,2890,2890,2890,11
20230718,134200,333733855,2890,2890,2890,2890,161
20230718,134100,333268565,2885,2885,2885,2885,1220
20230718,134000,329748865,2885,2885,2885,2885,3
20230718,133900,329740210,2885,2885,2885,2885,157
20230718,133800,329287265,2885,2885,2885,2885,1
20230718,133700,329284380,2885,2885,2885,2885,203
20230718,133600,328698725,2885,2885,2885,2885,155
20230718,133500,328251550,2885,2885,2885,2885,301
20230718,133400,327383165,2885,2885,2885,2885,1503
20230718,133300,323047010,2885,2885,2885,2885,145
20230718,133200,322628685,2875,2885,2885,2875,72
20230718,133100,322421670,2885,2885,2885,2885,1
20230718,133000,322418785,2885,2880,2885,2875,1151
20230718,132900,319103165,2880,2880,2880,2880,2
20230718,132800,319097405,2880,2880,2880,2880,1
20230718,132700,319094525,2880,2880,2880,2880,161
20230718,132600,318630845,2880,2880,2880,2880,1
20230718,132500,318627965,2880,2880,2880,2880,1
20230718,132400,318625085,2880,2880,2880,2880,1
20230718,132300,318622205,2880,2880,2880,2880,166
20230718,132200,318144125,2880,2880,2880,2880,1
20230718,132100,318141245,2880,2880,2880,2880,1
20230718,132000,318138365,2880,2880,2880,2880,163
20230718,131900,317668925,2880,2880,2880,2880,1
20230718,131800,317666045,2880,2880,2880,2880,3
20230718,131700,317657405,2880,2880,2880,2880,141
20230718,131600,317251325,2880,2875,2880,2875,6
20230718,131500,317234065,2880,2880,2880,2880,2
20230718,131400,317228305,2880,2880,2880,2880,1
20230718,131300,317225425,2880,2880,2880,2880,1
20230718,131200,317222545,2880,2880,2880,2880,2
20230718,131100,317216785,2880,2880,2880,2880,2
20230718,131000,317211025,2880,2880,2880,2880,1
20230718,130900,317208145,2880,2880,2880,2880,2
20230718,130800,317202385,2880,2880,2880,2880,1
20230718,130700,317199505,2880,2880,2880,2880,30
20230718,130600,317113105,2880,2880,2880,2880,1348
20230718,130500,313230865,2885,2885,2885,2885,140
20230718,130400,312826965,2885,2885,2885,2885,3
20230718,130300,312818310,2885,2885,2885,2885,1
20230718,130200,312815425,2885,2885,2885,2885,539
20230718,130100,311260410,2885,2885,2885,2885,2
20230718,130000,311254640,2885,2880,2885,2880,8
20230718,125900,311231565,2880,2880,2880,2880,159
20230718,125800,310773645,2880,2880,2880,2880,1
20230718,125700,310770765,2880,2880,2880,2880,1
20230718,125600,310767885,2880,2880,2880,2880,1
20230718,125500,310765005,2880,2880,2880,2880,3
20230718,125400,310756365,2875,2875,2875,2875,0
20230718,125300,310756365,2875,2875,2875,2875,0
20230718,125200,310756365,2875,2875,2875,2875,662
20230718,125100,308853115,2880,2880,2880,2880,137
20230718,125000,308458555,2880,2880,2880,2875,4
20230718,124900,308447040,2880,2880,2880,2880,5
20230718,124800,308432640,2880,2875,2880,2875,148
20230718,124700,308006420,2880,2880,2880,2880,0
20230718,124600,308006420,2880,2880,2880,2880,1
20230718,124500,308003540,2880,2880,2880,2880,199
20230718,124400,307430420,2880,2880,2880,2880,71
20230718,124300,307225940,2880,2880,2880,2880,1
20230718,124200,307223060,2880,2880,2880,2880,426
20230718,124100,305996180,2880,2875,2880,2875,2689
20230718,124000,298251865,2880,2880,2880,2880,1
20230718,123900,298248985,2880,2880,2880,2880,2
20230718,123800,298243225,2875,2875,2875,2875,0
20230718,123700,298243225,2875,2875,2875,2875,3000
20230718,123600,289618225,2880,2880,2880,2880,1
20230718,123500,289615345,2880,2880,2880,2880,201
20230718,123400,289036465,2880,2880,2880,2880,2
20230718,123300,289030705,2880,2880,2880,2880,9
20230718,123200,289004785,2880,2880,2880,2880,1
20230718,123100,289001905,2880,2880,2880,2880,1
20230718,123000,288999025,2880,2880,2880,2880,1
20230718,122900,288996145,2880,2880,2880,2880,101
20230718,122800,288705265,2880,2880,2880,2880,1
20230718,122700,288702385,2880,2880,2880,2880,4
20230718,122600,288690865,2880,2880,2880,2880,11
20230718,122500,288659185,2880,2880,2880,2880,1
20230718,122400,288656305,2880,2880,2880,2880,1
20230718,122300,288653425,2880,2880,2880,2880,1
20230718,122200,288650545,2880,2885,2885,2875,23974
20230718,122100,219615660,2890,2890,2890,2890,1
20230718,122000,219612770,2890,2890,2890,2890,155
20230718,121900,219164820,2890,2890,2890,2890,1
20230718,121800,219161930,2890,2890,2890,2890,1
20230718,121700,219159040,2890,2890,2890,2890,145
20230718,121600,218739990,2890,2890,2890,2890,2
20230718,121500,218734210,2890,2890,2890,2890,405
20230718,121400,217563760,2890,2890,2890,2890,1
20230718,121300,217560870,2890,2890,2890,2890,165
20230718,121200,217084020,2890,2890,2890,2890,1
20230718,121100,217081130,2890,2890,2890,2890,3
20230718,121000,217072460,2890,2890,2890,2890,1
20230718,120900,217069570,2890,2890,2890,2890,1
20230718,120800,217066680,2890,2890,2890,2890,1
20230718,120700,217063790,2890,2890,2890,2890,1
20230718,120600,217060900,2890,2890,2890,2890,1
20230718,120500,217058010,2890,2890,2890,2890,2
20230718,120400,217052230,2890,2890,2890,2890,1656
20230718,120300,212266390,2895,2895,2895,2895,3
20230718,120200,212257705,2895,2895,2895,2895,1
20230718,120100,212254810,2895,2895,2895,2895,1
20230718,120000,212251915,2895,2895,2895,2895,3
20230718,115900,212243230,2895,2890,2895,2890,3
20230718,115800,212234555,2895,2895,2895,2895,19
20230718,115700,212179550,2895,2895,2895,2895,35
20230718,115600,212078225,2895,2895,2895,2895,1
20230718,115500,212075330,2895,2895,2895,2895,1
20230718,115400,212072435,2895,2895,2895,2895,2
20230718,115300,212066645,2895,2895,2895,2895,1
20230718,115200,212063750,2895,2895,2895,2895,3
20230718,115100,212055065,2895,2895,2895,2895,1
20230718,115000,212052170,2895,2895,2895,2895,1
20230718,114900,212049275,2895,2895,2895,2895,1
20230718,114800,212046380,2895,2895,2895,2890,10036
20230718,114700,183042160,2895,2895,2895,2895,1
20230718,114600,183039265,2895,2895,2895,2895,2
20230718,114500,183033475,2895,2895,2895,2895,43
20230718,114400,182908990,2895,2895,2895,2895,552
20230718,114300,181310950,2895,2895,2895,2895,2
20230718,114200,181305160,2895,2895,2895,2895,1
20230718,114100,181302265,2895,2895,2895,2895,1
20230718,114000,181299370,2895,2895,2895,2895,1
20230718,113900,181296475,2895,2895,2895,2895,1
20230718,113800,181293580,2895,2895,2895,2895,3
20230718,113700,181284895,2895,2895,2895,2895,2
20230718,113600,181279105,2895,2895,2895,2895,1
20230718,113500,181276210,2895,2895,2895,2895,596
20230718,113400,179550790,2895,2900,2900,2895,209
20230718,113300,178944910,2900,2900,2900,2900,1
20230718,113200,178942010,2900,2900,2900,2900,2
20230718,113100,178936210,2900,2900,2900,2900,2
20230718,113000,178930410,2900,2900,2900,2900,163
20230718,112900,178457710,2900,2900,2900,2900,1
20230718,112800,178454810,2900,2900,2900,2900,51
20230718,112700,178306910,2900,2900,2900,2900,2
20230718,112600,178301110,2900,2900,2900,2900,2
20230718,112500,178295310,2895,2895,2895,2895,318
20230718,112400,177374700,2895,2895,2895,2895,32
20230718,112300,177282060,2895,2895,2895,2895,228
20230718,112200,176622000,2895,2895,2900,2895,2078
20230718,112100,170601980,2900,2900,2900,2900,3
20230718,112000,170593280,2900,2900,2900,2900,1
20230718,111900,170590380,2900,2900,2900,2900,1
20230718,111800,170587480,2900,2900,2900,2900,18
20230718,111700,170535280,2900,2900,2900,2900,3
20230718,111600,170526580,2900,2900,2900,2900,1
20230718,111500,170523680,2900,2900,2900,2900,1
20230718,111400,170520780,2895,2900,2900,2895,401
20230718,111300,169359880,2900,2900,2900,2900,153
20230718,111200,168916180,2900,2900,2900,2900,1
20230718,111100,168913280,2900,2900,2900,2900,1
20230718,111000,168910380,2900,2900,2900,2895,252
20230718,110900,168180080,2895,2895,2895,2895,400
20230718,110800,167022080,2895,2895,2895,2895,4860
20230718,110700,152952380,2900,2900,2900,2900,1
20230718,110600,152949480,2900,2900,2900,2900,1
20230718,110500,152946580,2900,2900,2900,2900,0
20230718,110400,152946580,2900,2900,2900,2900,151
20230718,110300,152508680,2900,2900,2900,2900,3
20230718,110200,152499980,2895,2895,2895,2895,0
20230718,110100,152499980,2895,2895,2895,2895,49
20230718,110000,152358125,2900,2900,2900,2900,8
20230718,105900,152334925,2900,2895,2900,2895,100
20230718,105800,152045360,2900,2895,2900,2895,43
20230718,105700,151920870,2895,2895,2895,2895,42
20230718,105600,151799280,2895,2895,2900,2895,144
20230718,105500,151382395,2895,2895,2895,2895,547
20230718,105400,149798830,2895,2895,2895,2895,81
20230718,105300,149564335,2900,2900,2900,2895,145
20230718,105200,149144050,2900,2895,2900,2895,200
20230718,105100,148564265,2895,2895,2895,2895,42
20230718,105000,148442675,2895,2900,2900,2895,198
20230718,104900,147868700,2895,2900,2905,2895,94
20230718,104800,147596295,2900,2905,2905,2900,40
20230718,104700,147480290,2905,2895,2905,2895,128
20230718,104600,147109110,2895,2895,2895,2895,40
20230718,104500,146993310,2895,2900,2900,2895,193
20230718,104400,146433835,2895,2895,2895,2895,86
20230718,104300,146184865,2895,2895,2895,2895,40
20230718,104200,146069065,2900,2900,2900,2895,189
20230718,104100,145521195,2895,2900,2900,2895,81
20230718,104000,145286490,2895,2895,2895,2895,43
20230718,103900,145162005,2895,2900,2900,2895,241
20230718,103800,144463545,2895,2895,2895,2895,40
20230718,103700,144347745,2900,2895,2900,2895,187
20230718,103600,143805675,2895,2895,2895,2895,95
20230718,103500,143530650,2895,2895,2895,2895,44
20230718,103400,143403270,2895,2895,2900,2895,233
20230718,103300,142728005,2895,2895,2895,2895,39
20230718,103200,142615100,2895,2900,2900,2895,186
20230718,103100,142075915,2895,2890,2895,2890,142
20230718,103000,141665040,2890,2890,2890,2890,43
20230718,102900,141540770,2890,2890,2895,2890,2240
20230718,102800,135056400,2890,2895,2895,2890,42
20230718,102700,134935015,2895,2895,2895,2890,301
20230718,102600,134063850,2890,2890,2890,2890,40
20230718,102500,133948250,2890,2895,2895,2890,66
20230718,102400,133757410,2890,2890,2890,2890,86
20230718,102300,133508870,2890,2890,2890,2890,39
20230718,102200,133396160,2895,2890,2895,2890,47
20230718,102100,133260310,2890,2890,2890,2890,42
20230718,102000,133138930,2890,2895,2895,2890,8000
20230718,101900,110009825,2895,2900,2900,2895,44
20230718,101800,109882435,2900,2895,2900,2895,83
20230718,101700,109641945,2900,2900,2900,2900,3
20230718,101600,109633245,2900,2895,2900,2895,1369
20230718,101500,105663350,2895,2895,2895,2895,47
20230718,101400,105527285,2895,2895,2895,2895,85
20230718,101300,105281210,2895,2895,2895,2895,385
20230718,101200,104166635,2895,2895,2895,2895,80
20230718,101100,103935035,2895,2895,2895,2895,38
20230718,101000,103825025,2895,2895,2895,2895,43
20230718,100900,103700540,2895,2895,2900,2895,250
20230718,100800,102975985,2900,2895,2900,2895,40
20230718,100700,102860180,2895,2900,2900,2895,46
20230718,100600,102727005,2900,2900,2900,2895,208
20230718,100500,102124005,2895,2900,2900,2895,47
20230718,100400,101987935,2900,2895,2900,2895,325
20230718,100300,101046365,2895,2895,2895,2895,39
20230718,100200,100933460,2895,2895,2895,2895,44
20230718,100100,100806080,2895,2895,2895,2895,77
20230718,100000,100583165,2895,2900,2900,2895,57
20230718,095900,100418090,2895,2895,2895,2895,84
20230718,095800,100174910,2900,2895,2900,2895,53
20230718,095700,100021420,2895,2900,2900,2895,52
20230718,095600,99870855,2895,2905,2905,2895,962
20230718,095500,97080845,2910,2910,2910,2910,1021
20230718,095400,94109735,2905,2895,2910,2895,3348
20230718,095300,84383340,2895,2895,2900,2895,189
20230718,095200,83835440,2895,2895,2895,2895,47
20230718,095100,83699375,2900,2895,2900,2895,84
20230718,095000,83455970,2895,2895,2895,2895,45
20230718,094900,83325695,2895,2895,2895,2895,84
20230718,094800,83082515,2895,2895,2895,2895,125
20230718,094700,82720640,2895,2895,2895,2895,42
20230718,094600,82599050,2895,2895,2895,2895,43
20230718,094500,82474565,2895,2900,2900,2895,47
20230718,094400,82338495,2900,2900,2900,2900,101
20230718,094300,82045595,2900,2900,2900,2895,443
20230718,094200,80762575,2900,2905,2905,2900,2530
20230718,094100,73423140,2905,2905,2905,2905,42
20230718,094000,73301130,2910,2905,2915,2905,172
20230718,093900,72800855,2905,2900,2910,2900,2130
20230718,093800,66613180,2900,2900,2900,2900,42
20230718,093700,66491380,2900,2900,2900,2900,55
20230718,093600,66331880,2890,2890,2890,2890,0
20230718,093500,66331880,2890,2905,2905,2890,6999
20230718,093400,46047855,2910,2915,2915,2910,77
20230718,093300,45823780,2915,2910,2915,2910,2772
20230718,093200,37757250,2915,2915,2915,2915,1
20230718,093100,37754335,2915,2915,2915,2915,1
20230718,093000,37751420,2915,2915,2915,2915,17
20230718,092900,37701865,2915,2915,2915,2915,0
20230718,092800,37701865,2915,2915,2915,2915,4000
20230718,092700,26041865,2915,2915,2915,2915,0
20230718,092600,26041865,2915,2915,2915,2915,0
20230718,092500,26041865,2915,2915,2915,2915,0
20230718,092400,26041865,2915,2915,2915,2915,0
20230718,092300,26041865,2915,2925,2925,2915,1748
20230718,092200,20942590,2920,2920,2920,2920,0
20230718,092100,20942590,2920,2920,2920,2920,0
20230718,092000,20942590,2920,2920,2920,2920,320
20230718,091900,20008190,2920,2920,2920,2920,300
20230718,091800,19132190,2920,2920,2920,2920,0
20230718,091700,19132190,2920,2920,2920,2920,0
20230718,091600,19132190,2920,2920,2920,2920,452
20230718,091500,17812350,2920,2920,2920,2920,0
20230718,091400,17812350,2920,2920,2920,2920,1124
20230718,091300,14530270,2920,2920,2920,2920,1952
20230718,091200,8830430,2920,2925,2925,2920,127
20230718,091100,8459585,2925,2925,2925,2925,110
20230718,091000,8137835,2925,2925,2925,2925,1
20230718,090900,8134910,2925,2925,2925,2925,0
20230718,090800,8134910,2925,2925,2925,2925,30
20230718,090700,8047160,2925,2925,2925,2925,0
20230718,090600,8047160,2925,2935,2935,2925,33
20230718,090500,7950605,2920,2920,2920,2920,0
20230718,090400,7950605,2920,2920,2920,2920,0
20230718,090300,7950605,2920,2920,2920,2920,0
20230718,090200,7950605,2920,2925,2925,2920,1000
20230718,090100,5028555,2940,2940,2940,2940,7
20230718,090000,5007975,2930,2935,2935,2930,1707