stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,202000,521158115,2655,2655,2655,2655,3466
20230718,201900,521158115,2655,2655,2655,2655,0
20230718,201800,521158115,2655,2655,2655,2655,0
20230718,201700,521158115,2655,2655,2655,2655,0
20230718,201600,521158115,2655,2655,2655,2655,0
20230718,201500,521158115,2655,2655,2655,2655,0
20230718,201400,521158115,2655,2655,2655,2655,0
20230718,201300,521158115,2655,2655,2655,2655,0
20230718,201200,521158115,2655,2655,2655,2655,0
20230718,201100,521158115,2655,2655,2655,2655,0
20230718,201000,521158115,2655,2655,2655,2655,0
20230718,200900,521158115,2655,2655,2655,2655,0
20230718,200800,521158115,2655,2655,2655,2655,0
20230718,200700,521158115,2655,2655,2655,2655,0
20230718,200600,521158115,2655,2655,2655,2655,0
20230718,200500,521158115,2655,2655,2655,2655,0
20230718,200400,521158115,2655,2655,2655,2655,0
20230718,200300,521158115,2655,2655,2655,2655,0
20230718,200200,521158115,2655,2655,2655,2655,0
20230718,200100,521158115,2655,2655,2655,2655,0
20230718,200000,521158115,2655,2655,2655,2655,0
20230718,195900,521158115,2655,2655,2655,2655,0
20230718,195800,521158115,2655,2655,2655,2655,0
20230718,195700,521158115,2655,2655,2655,2655,0
20230718,195600,521158115,2655,2655,2655,2655,0
20230718,195500,521158115,2655,2655,2655,2655,0
20230718,195400,521158115,2655,2655,2655,2655,0
20230718,195300,521158115,2655,2655,2655,2655,0
20230718,195200,521158115,2655,2655,2655,2655,0
20230718,195100,521158115,2655,2655,2655,2655,0
20230718,195000,521158115,2655,2655,2655,2655,3466
20230718,194900,521158115,2655,2655,2655,2655,0
20230718,194800,521158115,2655,2655,2655,2655,0
20230718,194700,521158115,2655,2655,2655,2655,0
20230718,194600,521158115,2655,2655,2655,2655,0
20230718,194500,521158115,2655,2655,2655,2655,0
20230718,194400,521158115,2655,2655,2655,2655,0
20230718,194300,521158115,2655,2655,2655,2655,0
20230718,194200,521158115,2655,2655,2655,2655,0
20230718,194100,521158115,2655,2655,2655,2655,0
20230718,194000,521158115,2655,2655,2655,2655,0
20230718,193900,521158115,2655,2655,2655,2655,0
20230718,193800,521158115,2655,2655,2655,2655,0
20230718,193700,521158115,2655,2655,2655,2655,0
20230718,193600,521158115,2655,2655,2655,2655,0
20230718,193500,521158115,2655,2655,2655,2655,0
20230718,193400,521158115,2655,2655,2655,2655,0
20230718,193300,521158115,2655,2655,2655,2655,0
20230718,193200,521158115,2655,2655,2655,2655,0
20230718,193100,521158115,2655,2655,2655,2655,0
20230718,193000,521158115,2655,2655,2655,2655,0
20230718,192900,521158115,2655,2655,2655,2655,0
20230718,192800,521158115,2655,2655,2655,2655,0
20230718,192700,521158115,2655,2655,2655,2655,0
20230718,192600,521158115,2655,2655,2655,2655,0
20230718,192500,521158115,2655,2655,2655,2655,0
20230718,192400,521158115,2655,2655,2655,2655,0
20230718,192300,521158115,2655,2655,2655,2655,0
20230718,192200,521158115,2655,2655,2655,2655,0
20230718,192100,521158115,2655,2655,2655,2655,0
20230718,192000,521158115,2655,2655,2655,2655,3466
20230718,191900,521158115,2655,2655,2655,2655,0
20230718,191800,521158115,2655,2655,2655,2655,0
20230718,191700,521158115,2655,2655,2655,2655,0
20230718,191600,521158115,2655,2655,2655,2655,0
20230718,191500,521158115,2655,2655,2655,2655,0
20230718,191400,521158115,2655,2655,2655,2655,0
20230718,191300,521158115,2655,2655,2655,2655,0
20230718,191200,521158115,2655,2655,2655,2655,0
20230718,191100,521158115,2655,2655,2655,2655,0
20230718,191000,521158115,2655,2655,2655,2655,0
20230718,190900,521158115,2655,2655,2655,2655,0
20230718,190800,521158115,2655,2655,2655,2655,0
20230718,190700,521158115,2655,2655,2655,2655,0
20230718,190600,521158115,2655,2655,2655,2655,0
20230718,190500,521158115,2655,2655,2655,2655,0
20230718,190400,521158115,2655,2655,2655,2655,0
20230718,190300,521158115,2655,2655,2655,2655,0
20230718,190200,521158115,2655,2655,2655,2655,0
20230718,190100,521158115,2655,2655,2655,2655,0
20230718,190000,521158115,2655,2655,2655,2655,0
20230718,185900,521158115,2655,2655,2655,2655,0
20230718,185800,521158115,2655,2655,2655,2655,0
20230718,185700,521158115,2655,2655,2655,2655,0
20230718,185600,521158115,2655,2655,2655,2655,0
20230718,185500,521158115,2655,2655,2655,2655,0
20230718,185400,521158115,2655,2655,2655,2655,0
20230718,185300,521158115,2655,2655,2655,2655,0
20230718,185200,521158115,2655,2655,2655,2655,0
20230718,185100,521158115,2655,2655,2655,2655,0
20230718,185000,521158115,2655,2655,2655,2655,3466
20230718,184900,521158115,2655,2655,2655,2655,0
20230718,184800,521158115,2655,2655,2655,2655,0
20230718,184700,521158115,2655,2655,2655,2655,0
20230718,184600,521158115,2655,2655,2655,2655,0
20230718,184500,521158115,2655,2655,2655,2655,0
20230718,184400,521158115,2655,2655,2655,2655,0
20230718,184300,521158115,2655,2655,2655,2655,0
20230718,184200,521158115,2655,2655,2655,2655,0
20230718,184100,521158115,2655,2655,2655,2655,0
20230718,184000,521158115,2655,2655,2655,2655,0
20230718,183900,521158115,2655,2655,2655,2655,0
20230718,183800,521158115,2655,2655,2655,2655,0
20230718,183700,521158115,2655,2655,2655,2655,0
20230718,183600,521158115,2655,2655,2655,2655,0
20230718,183500,521158115,2655,2655,2655,2655,0
20230718,183400,521158115,2655,2655,2655,2655,0
20230718,183300,521158115,2655,2655,2655,2655,0
20230718,183200,521158115,2655,2655,2655,2655,0
20230718,183100,521158115,2655,2655,2655,2655,0
20230718,183000,521158115,2655,2655,2655,2655,0
20230718,182900,521158115,2655,2655,2655,2655,0
20230718,182800,521158115,2655,2655,2655,2655,0
20230718,182700,521158115,2655,2655,2655,2655,0
20230718,182600,521158115,2655,2655,2655,2655,0
20230718,182500,521158115,2655,2655,2655,2655,0
20230718,182400,521158115,2655,2655,2655,2655,0
20230718,182300,521158115,2655,2655,2655,2655,0
20230718,182200,521158115,2655,2655,2655,2655,0
20230718,182100,521158115,2655,2655,2655,2655,0
20230718,182000,521158115,2655,2655,2655,2655,3466
20230718,181900,521158115,2655,2655,2655,2655,0
20230718,181800,521158115,2655,2655,2655,2655,0
20230718,181700,521158115,2655,2655,2655,2655,0
20230718,181600,521158115,2655,2655,2655,2655,0
20230718,181500,521158115,2655,2655,2655,2655,0
20230718,181400,521158115,2655,2655,2655,2655,0
20230718,181300,521158115,2655,2655,2655,2655,0
20230718,181200,521158115,2655,2655,2655,2655,0
20230718,181100,521158115,2655,2655,2655,2655,0
20230718,181000,521158115,2655,2655,2655,2655,0
20230718,180900,521158115,2655,2655,2655,2655,0
20230718,180800,521158115,2655,2655,2655,2655,0
20230718,180700,521158115,2655,2655,2655,2655,0
20230718,180600,521158115,2655,2655,2655,2655,0
20230718,180500,521158115,2655,2655,2655,2655,0
20230718,180400,521158115,2655,2655,2655,2655,0
20230718,180300,521158115,2655,2655,2655,2655,0
20230718,180200,521158115,2655,2655,2655,2655,0
20230718,180100,521158115,2655,2655,2655,2655,0
20230718,180000,521158115,2655,2655,2655,2655,0
20230718,175900,521158115,2655,2655,2655,2655,0
20230718,175800,521158115,2655,2655,2655,2655,0
20230718,175700,521158115,2655,2655,2655,2655,0
20230718,175600,521158115,2655,2655,2655,2655,0
20230718,175500,521158115,2655,2655,2655,2655,0
20230718,175400,521158115,2655,2655,2655,2655,0
20230718,175300,521158115,2655,2655,2655,2655,0
20230718,175200,521158115,2655,2655,2655,2655,0
20230718,175100,521158115,2655,2655,2655,2655,0
20230718,175000,521158115,2655,2655,2655,2655,3466
20230718,174900,521158115,2655,2655,2655,2655,0
20230718,174800,521158115,2655,2655,2655,2655,0
20230718,174700,521158115,2655,2655,2655,2655,0
20230718,174600,521158115,2655,2655,2655,2655,0
20230718,174500,521158115,2655,2655,2655,2655,0
20230718,174400,521158115,2655,2655,2655,2655,0
20230718,174300,521158115,2655,2655,2655,2655,0
20230718,174200,521158115,2655,2655,2655,2655,0
20230718,174100,521158115,2655,2655,2655,2655,0
20230718,174000,521158115,2655,2655,2655,2655,0
20230718,173900,521158115,2655,2655,2655,2655,0
20230718,173800,521158115,2655,2655,2655,2655,0
20230718,173700,521158115,2655,2655,2655,2655,0
20230718,173600,521158115,2655,2655,2655,2655,0
20230718,173500,521158115,2655,2655,2655,2655,0
20230718,173400,521158115,2655,2655,2655,2655,0
20230718,173300,521158115,2655,2655,2655,2655,0
20230718,173200,521158115,2655,2655,2655,2655,0
20230718,173100,521158115,2655,2655,2655,2655,0
20230718,173000,521158115,2655,2655,2655,2655,0
20230718,172900,521158115,2655,2655,2655,2655,0
20230718,172800,521158115,2655,2655,2655,2655,0
20230718,172700,521158115,2655,2655,2655,2655,0
20230718,172600,521158115,2655,2655,2655,2655,0
20230718,172500,521158115,2655,2655,2655,2655,0
20230718,172400,521158115,2655,2655,2655,2655,0
20230718,172300,521158115,2655,2655,2655,2655,0
20230718,172200,521158115,2655,2655,2655,2655,0
20230718,172100,521158115,2655,2655,2655,2655,0
20230718,172000,521158115,2655,2655,2655,2655,3466
20230718,171900,521158115,2655,2655,2655,2655,0
20230718,171800,521158115,2655,2655,2655,2655,0
20230718,171700,521158115,2655,2655,2655,2655,0
20230718,171600,521158115,2655,2655,2655,2655,0
20230718,171500,521158115,2655,2655,2655,2655,0
20230718,171400,521158115,2655,2655,2655,2655,0
20230718,171300,521158115,2655,2655,2655,2655,0
20230718,171200,521158115,2655,2655,2655,2655,0
20230718,171100,521158115,2655,2655,2655,2655,0
20230718,171000,521158115,2655,2655,2655,2655,0
20230718,170900,521158115,2655,2655,2655,2655,0
20230718,170800,521158115,2655,2655,2655,2655,0
20230718,170700,521158115,2655,2655,2655,2655,0
20230718,170600,521158115,2655,2655,2655,2655,0
20230718,170500,521158115,2655,2655,2655,2655,0
20230718,170400,521158115,2655,2655,2655,2655,0
20230718,170300,521158115,2655,2655,2655,2655,0
20230718,170200,521158115,2655,2655,2655,2655,0
20230718,170100,521158115,2655,2655,2655,2655,0
20230718,170000,521158115,2655,2655,2655,2655,0
20230718,165900,521158115,2655,2655,2655,2655,0
20230718,165800,521158115,2655,2655,2655,2655,0
20230718,165700,521158115,2655,2655,2655,2655,0
20230718,165600,521158115,2655,2655,2655,2655,0
20230718,165500,521158115,2655,2655,2655,2655,0
20230718,165400,521158115,2655,2655,2655,2655,0
20230718,165300,521158115,2655,2655,2655,2655,0
20230718,165200,521158115,2655,2655,2655,2655,0
20230718,165100,521158115,2655,2655,2655,2655,0
20230718,165000,521158115,2655,2655,2655,2655,3466
20230718,164900,521158115,2655,2655,2655,2655,0
20230718,164800,521158115,2655,2655,2655,2655,0
20230718,164700,521158115,2655,2655,2655,2655,0
20230718,164600,521158115,2655,2655,2655,2655,0
20230718,164500,521158115,2655,2655,2655,2655,0
20230718,164400,521158115,2655,2655,2655,2655,0
20230718,164300,521158115,2655,2655,2655,2655,0
20230718,164200,521158115,2655,2655,2655,2655,0
20230718,164100,521158115,2655,2655,2655,2655,0
20230718,164000,521158115,2655,2655,2655,2655,0
20230718,163900,521158115,2655,2655,2655,2655,0
20230718,163800,521158115,2655,2655,2655,2655,0
20230718,163700,521158115,2655,2655,2655,2655,0
20230718,163600,521158115,2655,2655,2655,2655,0
20230718,163500,521158115,2655,2655,2655,2655,0
20230718,163400,521158115,2655,2655,2655,2655,0
20230718,163300,521158115,2655,2655,2655,2655,0
20230718,163200,521158115,2655,2655,2655,2655,0
20230718,163100,521158115,2655,2655,2655,2655,0
20230718,163000,521158115,2655,2655,2655,2655,0
20230718,162900,521158115,2655,2655,2655,2655,0
20230718,162800,521158115,2655,2655,2655,2655,0
20230718,162700,521158115,2655,2655,2655,2655,0
20230718,162600,521158115,2655,2655,2655,2655,0
20230718,162500,521158115,2655,2655,2655,2655,0
20230718,162400,521158115,2655,2655,2655,2655,0
20230718,162300,521158115,2655,2655,2655,2655,0
20230718,162200,521158115,2655,2655,2655,2655,0
20230718,162100,521158115,2655,2655,2655,2655,0
20230718,162000,521158115,2655,2655,2655,2655,3466
20230718,161900,521158115,2655,2655,2655,2655,0
20230718,161800,521158115,2655,2655,2655,2655,0
20230718,161700,521158115,2655,2655,2655,2655,0
20230718,161600,521158115,2655,2655,2655,2655,0
20230718,161500,521158115,2655,2655,2655,2655,0
20230718,161400,521158115,2655,2655,2655,2655,0
20230718,161300,521158115,2655,2655,2655,2655,0
20230718,161200,521158115,2655,2655,2655,2655,0
20230718,161100,521158115,2655,2655,2655,2655,0
20230718,161000,521158115,2655,2655,2655,2655,0
20230718,160900,521158115,2655,2655,2655,2655,0
20230718,160800,521158115,2655,2655,2655,2655,0
20230718,160700,521158115,2655,2655,2655,2655,0
20230718,160600,521158115,2655,2655,2655,2655,0
20230718,160500,521158115,2655,2655,2655,2655,0
20230718,160400,521158115,2655,2655,2655,2655,0
20230718,160300,521158115,2655,2655,2655,2655,0
20230718,160200,521158115,2655,2655,2655,2655,0
20230718,160100,521158115,2655,2655,2655,2655,0
20230718,160000,521158115,2655,2655,2655,2655,0
20230718,155900,521158115,2655,2655,2655,2655,0
20230718,155800,521158115,2655,2655,2655,2655,0
20230718,155700,521158115,2655,2655,2655,2655,0
20230718,155600,521158115,2655,2655,2655,2655,0
20230718,155500,521158115,2655,2655,2655,2655,0
20230718,155400,521158115,2655,2655,2655,2655,0
20230718,155300,521158115,2655,2655,2655,2655,0
20230718,155200,521158115,2655,2655,2655,2655,0
20230718,155100,521158115,2655,2655,2655,2655,0
20230718,155000,521158115,2655,2655,2655,2655,3466
20230718,154900,521158115,2655,2655,2655,2655,0
20230718,154800,521158115,2655,2655,2655,2655,0
20230718,154700,521158115,2655,2655,2655,2655,0
20230718,154600,521158115,2655,2655,2655,2655,0
20230718,154500,521158115,2655,2655,2655,2655,0
20230718,154400,521158115,2655,2655,2655,2655,0
20230718,154300,521158115,2655,2655,2655,2655,0
20230718,154200,521158115,2655,2655,2655,2655,0
20230718,154100,521158115,2655,2655,2655,2655,0
20230718,154000,521158115,2655,2655,2655,2655,0
20230718,153900,521158115,2655,2655,2655,2655,0
20230718,153800,521158115,2655,2655,2655,2655,0
20230718,153700,521158115,2655,2655,2655,2655,0
20230718,153600,521158115,2655,2655,2655,2655,0
20230718,153500,521158115,2655,2655,2655,2655,0
20230718,153400,521158115,2655,2655,2655,2655,0
20230718,153300,521158115,2655,2655,2655,2655,0
20230718,153200,521158115,2655,2655,2655,2655,0
20230718,153100,521158115,2655,2655,2655,2655,0
20230718,153000,521158115,2655,2655,2655,2655,3466
20230718,152900,511955885,2655,2655,2655,2655,0
20230718,152800,511955885,2655,2655,2655,2655,0
20230718,152700,511955885,2655,2655,2655,2655,0
20230718,152600,511955885,2655,2655,2655,2655,0
20230718,152500,511955885,2655,2655,2655,2655,0
20230718,152400,511955885,2655,2655,2655,2655,0
20230718,152300,511955885,2655,2655,2655,2655,0
20230718,152200,511955885,2655,2655,2655,2655,0
20230718,152100,511955885,2655,2655,2655,2655,0
20230718,152000,511955885,2655,2655,2655,2655,0
20230718,151900,511955885,2655,2660,2660,2655,1551
20230718,151800,507837015,2670,2670,2670,2660,529
20230718,151700,506429580,2670,2670,2670,2670,4
20230718,151600,506418900,2670,2670,2670,2655,3006
20230718,151500,498412925,2680,2680,2680,2680,185
20230718,151400,497917125,2680,2670,2680,2660,2030
20230718,151300,492511050,2680,2670,2680,2670,702
20230718,151200,490634710,2670,2670,2670,2670,250
20230718,151100,489967210,2670,2670,2670,2670,270
20230718,151000,489246310,2670,2665,2670,2665,2312
20230718,150900,483084755,2670,2670,2670,2670,0
20230718,150800,483084755,2670,2670,2670,2670,1900
20230718,150700,478011755,2675,2675,2675,2675,0
20230718,150600,478011755,2675,2675,2675,2675,152
20230718,150500,477605155,2675,2675,2675,2670,1581
20230718,150400,473383780,2675,2675,2675,2675,30
20230718,150300,473303530,2675,2675,2675,2675,18
20230718,150200,473255380,2675,2670,2675,2670,120
20230718,150100,472934505,2670,2670,2670,2665,490
20230718,150000,471628355,2665,2670,2670,2665,543
20230718,145900,470178685,2670,2670,2670,2670,0
20230718,145800,470178685,2670,2675,2675,2670,129
20230718,145700,469834250,2675,2670,2675,2670,2
20230718,145600,469828905,2675,2670,2675,2665,199
20230718,145500,469297260,2675,2675,2675,2675,60
20230718,145400,469136760,2675,2675,2675,2665,70
20230718,145300,468950020,2665,2665,2665,2665,500
20230718,145200,467617520,2665,2665,2665,2665,346
20230718,145100,466695430,2670,2670,2670,2670,54
20230718,145000,466551250,2680,2670,2680,2665,195
20230718,144900,466030635,2670,2680,2680,2670,4051
20230718,144800,455213170,2670,2670,2670,2670,0
20230718,144700,455213170,2670,2685,2685,2670,2060
20230718,144600,449709830,2690,2690,2690,2690,0
20230718,144500,449709830,2690,2690,2690,2690,37
20230718,144400,449610300,2670,2685,2685,2670,3000
20230718,144300,441576800,2680,2690,2690,2680,8054
20230718,144200,419967820,2690,2690,2690,2690,603
20230718,144100,418345750,2695,2695,2695,2695,1
20230718,144000,418343055,2695,2695,2695,2695,0
20230718,143900,418343055,2695,2695,2695,2695,30
20230718,143800,418262205,2695,2695,2695,2695,0
20230718,143700,418262205,2695,2695,2695,2690,671
20230718,143600,416456860,2690,2690,2690,2690,1356
20230718,143500,412809220,2690,2695,2695,2690,23
20230718,143400,412747270,2695,2695,2695,2695,6
20230718,143300,412731100,2690,2695,2695,2690,327
20230718,143200,411849950,2695,2695,2695,2695,0
20230718,143100,411849950,2695,2695,2695,2690,4379
20230718,143000,400060140,2695,2695,2695,2695,0
20230718,142900,400060140,2695,2695,2695,2695,60
20230718,142800,399898440,2700,2700,2700,2700,10
20230718,142700,399871440,2700,2700,2700,2700,0
20230718,142600,399871440,2700,2700,2700,2700,0
20230718,142500,399871440,2700,2700,2700,2700,1
20230718,142400,399868740,2700,2700,2700,2700,1
20230718,142300,399866040,2700,2695,2700,2695,36
20230718,142200,399768930,2695,2695,2700,2695,33
20230718,142100,399679970,2700,2700,2700,2700,2
20230718,142000,399674570,2695,2695,2695,2695,265
20230718,141900,398960395,2700,2700,2700,2700,3
20230718,141800,398952295,2695,2695,2695,2695,27
20230718,141700,398879530,2700,2700,2700,2700,0
20230718,141600,398879530,2700,2700,2700,2700,0
20230718,141500,398879530,2700,2700,2700,2700,115
20230718,141400,398569030,2690,2690,2690,2690,0
20230718,141300,398569030,2690,2690,2690,2690,1100
20230718,141200,395610030,2700,2700,2700,2700,259
20230718,141100,394910730,2700,2700,2700,2700,2
20230718,141000,394905330,2690,2690,2690,2690,0
20230718,140900,394905330,2690,2695,2695,2690,210
20230718,140800,394340330,2690,2690,2690,2690,0
20230718,140700,394340330,2690,2695,2695,2690,578
20230718,140600,392785010,2695,2695,2695,2695,1375
20230718,140500,389079385,2700,2700,2700,2700,0
20230718,140400,389079385,2700,2700,2700,2700,0
20230718,140300,389079385,2700,2700,2700,2700,0
20230718,140200,389079385,2700,2700,2700,2700,4
20230718,140100,389068585,2700,2700,2700,2700,1
20230718,140000,389065885,2700,2700,2700,2700,1
20230718,135900,389063185,2705,2705,2705,2705,0
20230718,135800,389063185,2705,2705,2705,2705,0
20230718,135700,389063185,2705,2705,2705,2705,0
20230718,135600,389063185,2705,2705,2705,2705,0
20230718,135500,389063185,2705,2705,2705,2705,0
20230718,135400,389063185,2705,2705,2705,2705,0
20230718,135300,389063185,2705,2705,2705,2705,740
20230718,135200,387061485,2705,2705,2705,2705,19
20230718,135100,387010090,2705,2705,2705,2705,100
20230718,135000,386739590,2705,2705,2705,2705,212
20230718,134900,386166130,2700,2700,2700,2700,1605
20230718,134800,381832630,2700,2700,2700,2700,0
20230718,134700,381832630,2700,2700,2700,2700,0
20230718,134600,381832630,2700,2700,2700,2700,0
20230718,134500,381832630,2700,2695,2700,2695,54
20230718,134400,381687050,2695,2695,2695,2695,0
20230718,134300,381687050,2695,2695,2695,2695,296
20230718,134200,380889330,2705,2705,2705,2705,0
20230718,134100,380889330,2705,2705,2705,2705,2
20230718,134000,380883920,2705,2705,2705,2705,0
20230718,133900,380883920,2705,2705,2705,2705,2
20230718,133800,380878510,2695,2695,2695,2695,20
20230718,133700,380824610,2705,2705,2705,2705,0
20230718,133600,380824610,2705,2695,2705,2695,286
20230718,133500,380053570,2695,2695,2695,2695,302
20230718,133400,379239680,2695,2695,2695,2695,0
20230718,133300,379239680,2695,2700,2700,2695,135
20230718,133200,378875850,2700,2700,2700,2700,1
20230718,133100,378873150,2700,2700,2700,2700,0
20230718,133000,378873150,2700,2700,2700,2700,121
20230718,132900,378546450,2700,2700,2700,2700,26
20230718,132800,378476250,2700,2700,2700,2700,1
20230718,132700,378473550,2690,2690,2690,2690,0
20230718,132600,378473550,2690,2690,2690,2690,0
20230718,132500,378473550,2690,2690,2690,2690,0
20230718,132400,378473550,2690,2690,2690,2690,100
20230718,132300,378204550,2690,2690,2690,2690,657
20230718,132200,376437220,2690,2695,2695,2690,1767
20230718,132100,371683560,2695,2700,2700,2695,930
20230718,132000,369176995,2695,2700,2700,2695,993
20230718,131900,366499270,2700,2700,2700,2700,0
20230718,131800,366499270,2700,2700,2700,2700,0
20230718,131700,366499270,2700,2700,2700,2700,755
20230718,131600,364460770,2700,2700,2700,2700,2000
20230718,131500,359060770,2700,2700,2700,2700,0
20230718,131400,359060770,2700,2700,2700,2700,0
20230718,131300,359060770,2700,2710,2710,2700,167
20230718,131200,358609750,2700,2700,2700,2700,0
20230718,131100,358609750,2700,2700,2700,2700,0
20230718,131000,358609750,2700,2700,2700,2700,0
20230718,130900,358609750,2700,2700,2700,2700,0
20230718,130800,358609750,2700,2705,2705,2700,1520
20230718,130700,354505305,2720,2720,2720,2720,0
20230718,130600,354505305,2720,2720,2720,2720,40
20230718,130500,354396505,2700,2700,2700,2700,0
20230718,130400,354396505,2700,2710,2710,2700,15000
20230718,130300,313892500,2720,2720,2720,2720,176
20230718,130200,313413780,2720,2720,2720,2720,0
20230718,130100,313413780,2720,2720,2720,2720,464
20230718,130000,312151700,2720,2720,2720,2720,84
20230718,125900,311923220,2720,2715,2720,2715,104
20230718,125800,311640360,2715,2715,2715,2715,0
20230718,125700,311640360,2715,2715,2715,2715,174
20230718,125600,311167950,2715,2715,2715,2715,1027
20230718,125500,308379645,2710,2710,2710,2710,9
20230718,125400,308355255,2710,2710,2710,2710,0
20230718,125300,308355255,2710,2710,2710,2710,0
20230718,125200,308355255,2710,2710,2710,2710,275
20230718,125100,307610005,2705,2705,2705,2705,2075
20230718,125000,301997130,2705,2705,2705,2705,0
20230718,124900,301997130,2705,2705,2705,2705,0
20230718,124800,301997130,2705,2705,2705,2705,0
20230718,124700,301997130,2705,2705,2705,2705,536
20230718,124600,300547250,2705,2705,2705,2705,100
20230718,124500,300276750,2705,2705,2705,2705,51
20230718,124400,300138795,2705,2705,2705,2705,20
20230718,124300,300084695,2705,2705,2705,2705,0
20230718,124200,300084695,2705,2705,2705,2705,10
20230718,124100,300057645,2705,2705,2705,2705,0
20230718,124000,300057645,2705,2705,2705,2705,38
20230718,123900,299954855,2705,2705,2705,2705,12
20230718,123800,299922395,2705,2705,2705,2705,0
20230718,123700,299922395,2705,2705,2705,2705,0
20230718,123600,299922395,2705,2705,2705,2705,0
20230718,123500,299922395,2705,2705,2705,2705,2
20230718,123400,299916985,2705,2705,2705,2705,0
20230718,123300,299916985,2705,2705,2705,2705,250
20230718,123200,299240735,2705,2705,2705,2705,1
20230718,123100,299238030,2705,2705,2705,2705,0
20230718,123000,299238030,2705,2705,2705,2705,54
20230718,122900,299091960,2705,2705,2705,2705,0
20230718,122800,299091960,2705,2705,2705,2705,20
20230718,122700,299037860,2700,2700,2700,2700,118
20230718,122600,298719260,2700,2700,2700,2700,19
20230718,122500,298667960,2700,2700,2700,2700,0
20230718,122400,298667960,2700,2705,2705,2700,1652
20230718,122300,294206830,2705,2705,2705,2705,50
20230718,122200,294071580,2710,2710,2710,2710,10
20230718,122100,294044480,2710,2710,2710,2710,0
20230718,122000,294044480,2710,2710,2710,2710,21
20230718,121900,293987570,2710,2710,2710,2710,0
20230718,121800,293987570,2710,2700,2710,2700,10001
20230718,121700,266984860,2700,2705,2705,2700,106
20230718,121600,266698655,2700,2700,2700,2700,0
20230718,121500,266698655,2700,2700,2700,2700,44
20230718,121400,266579855,2705,2705,2705,2705,14
20230718,121300,266541985,2705,2705,2705,2705,200
20230718,121200,266000985,2705,2705,2705,2705,0
20230718,121100,266000985,2705,2705,2705,2705,0
20230718,121000,266000985,2705,2705,2705,2705,0
20230718,120900,266000985,2705,2705,2705,2705,37
20230718,120800,265900900,2705,2705,2705,2705,100
20230718,120700,265630400,2700,2700,2700,2700,0
20230718,120600,265630400,2700,2700,2700,2700,0
20230718,120500,265630400,2700,2700,2700,2700,4858
20230718,120400,252513800,2700,2700,2700,2700,0
20230718,120300,252513800,2700,2700,2700,2700,0
20230718,120200,252513800,2700,2700,2700,2700,100
20230718,120100,252243800,2705,2705,2705,2705,0
20230718,120000,252243800,2705,2705,2705,2705,0
20230718,115900,252243800,2705,2700,2705,2700,805
20230718,115800,250070285,2700,2705,2705,2700,10
20230718,115700,250043260,2705,2705,2705,2705,234
20230718,115600,249410290,2705,2705,2705,2705,0
20230718,115500,249410290,2705,2705,2705,2705,0
20230718,115400,249410290,2705,2705,2705,2705,0
20230718,115300,249410290,2705,2705,2705,2705,200
20230718,115200,248869290,2705,2705,2705,2705,101
20230718,115100,248596085,2700,2700,2700,2700,0
20230718,115000,248596085,2700,2700,2700,2700,0
20230718,114900,248596085,2700,2700,2700,2700,0
20230718,114800,248596085,2700,2705,2705,2700,540
20230718,114700,247137915,2705,2710,2710,2705,1669
20230718,114600,242623220,2705,2705,2705,2705,370
20230718,114500,241622370,2710,2710,2710,2710,0
20230718,114400,241622370,2710,2710,2710,2710,1
20230718,114300,241619660,2710,2710,2710,2710,36
20230718,114200,241522100,2715,2715,2715,2715,1
20230718,114100,241519385,2710,2710,2710,2710,35
20230718,114000,241424535,2705,2705,2705,2705,0
20230718,113900,241424535,2705,2705,2705,2705,0
20230718,113800,241424535,2705,2705,2705,2705,0
20230718,113700,241424535,2705,2705,2705,2705,130
20230718,113600,241072885,2710,2710,2710,2710,35
20230718,113500,240978035,2705,2705,2705,2705,0
20230718,113400,240978035,2705,2705,2705,2705,0
20230718,113300,240978035,2705,2705,2705,2705,100
20230718,113200,240707535,2705,2705,2705,2705,0
20230718,113100,240707535,2705,2705,2705,2705,0
20230718,113000,240707535,2705,2705,2705,2705,0
20230718,112900,240707535,2705,2705,2705,2705,0
20230718,112800,240707535,2705,2710,2710,2705,1777
20230718,112700,235898475,2725,2725,2725,2725,0
20230718,112600,235898475,2725,2725,2725,2725,0
20230718,112500,235898475,2725,2725,2725,2725,0
20230718,112400,235898475,2725,2720,2725,2720,90
20230718,112300,235653475,2700,2700,2700,2700,0
20230718,112200,235653475,2700,2700,2700,2700,0
20230718,112100,235653475,2700,2700,2700,2700,0
20230718,112000,235653475,2700,2705,2705,2700,6747
20230718,111900,217431415,2705,2705,2705,2705,0
20230718,111800,217431415,2705,2715,2715,2705,3012
20230718,111700,209281035,2715,2715,2715,2715,180
20230718,111600,208792335,2720,2720,2725,2720,351
20230718,111500,207837115,2720,2720,2720,2720,0
20230718,111400,207837115,2720,2720,2720,2720,0
20230718,111300,207837115,2720,2720,2720,2720,0
20230718,111200,207837115,2720,2720,2720,2720,0
20230718,111100,207837115,2720,2720,2720,2720,0
20230718,111000,207837115,2720,2720,2725,2720,570
20230718,110900,206284215,2725,2725,2725,2725,5
20230718,110800,206270590,2725,2725,2725,2725,1
20230718,110700,206267865,2725,2725,2725,2725,17
20230718,110600,206221540,2725,2720,2725,2720,6
20230718,110500,206205215,2720,2720,2720,2720,0
20230718,110400,206205215,2720,2720,2720,2720,0
20230718,110300,206205215,2720,2720,2720,2720,20
20230718,110200,206150815,2725,2725,2725,2725,0
20230718,110100,206150815,2725,2725,2725,2725,0
20230718,110000,206150815,2725,2725,2725,2725,100
20230718,105900,205878315,2725,2725,2725,2725,0
20230718,105800,205878315,2725,2725,2725,2725,110
20230718,105700,205578565,2725,2725,2725,2725,1
20230718,105600,205575840,2725,2725,2725,2725,0
20230718,105500,205575840,2725,2725,2725,2725,0
20230718,105400,205575840,2725,2710,2725,2710,11
20230718,105300,205545880,2705,2715,2715,2705,4032
20230718,105200,194632240,2725,2725,2725,2725,0
20230718,105100,194632240,2725,2710,2725,2710,6280
20230718,105000,177600325,2710,2710,2710,2710,0
20230718,104900,177600325,2710,2710,2710,2710,0
20230718,104800,177600325,2710,2710,2710,2710,0
20230718,104700,177600325,2710,2710,2710,2710,89
20230718,104600,177359135,2705,2710,2710,2705,4000
20230718,104500,166523460,2710,2710,2710,2710,2
20230718,104400,166518040,2710,2710,2710,2710,11
20230718,104300,166488230,2710,2715,2715,2710,241
20230718,104200,165834200,2715,2715,2715,2715,1
20230718,104100,165831485,2710,2710,2710,2710,410
20230718,104000,164720385,2710,2710,2710,2710,150
20230718,103900,164313885,2715,2715,2715,2715,100
20230718,103800,164042385,2715,2715,2715,2715,0
20230718,103700,164042385,2715,2710,2715,2710,2
20230718,103600,164036960,2710,2710,2710,2710,585
20230718,103500,162451610,2710,2710,2710,2710,2
20230718,103400,162446190,2710,2710,2710,2710,10
20230718,103300,162419090,2705,2705,2705,2705,0
20230718,103200,162419090,2705,2710,2710,2705,628
20230718,103100,160719800,2715,2715,2715,2715,1
20230718,103000,160717085,2705,2705,2705,2705,30
20230718,102900,160635935,2705,2710,2710,2705,141
20230718,102800,160253875,2710,2710,2710,2710,0
20230718,102700,160253875,2710,2710,2710,2710,13
20230718,102600,160218645,2715,2715,2715,2715,0
20230718,102500,160218645,2715,2710,2715,2710,13
20230718,102400,160183355,2715,2715,2715,2715,100
20230718,102300,159911855,2715,2715,2715,2715,10
20230718,102200,159884705,2715,2715,2715,2715,30
20230718,102100,159803255,2720,2720,2720,2720,0
20230718,102000,159803255,2720,2720,2720,2720,0
20230718,101900,159803255,2720,2715,2720,2715,2777
20230718,101800,152254060,2715,2715,2715,2715,0
20230718,101700,152254060,2715,2715,2715,2715,1
20230718,101600,152251345,2705,2705,2705,2705,2061
20230718,101500,146676340,2720,2720,2720,2720,0
20230718,101400,146676340,2720,2720,2720,2720,0
20230718,101300,146676340,2720,2710,2720,2705,7792
20230718,101200,125560140,2710,2715,2715,2710,563
20230718,101100,124034175,2710,2710,2710,2710,0
20230718,101000,124034175,2710,2710,2710,2710,0
20230718,100900,124034175,2710,2710,2710,2710,0
20230718,100800,124034175,2710,2710,2710,2710,136
20230718,100700,123665615,2710,2710,2710,2710,4
20230718,100600,123654775,2715,2715,2715,2715,281
20230718,100500,122891860,2720,2720,2720,2720,1
20230718,100400,122889140,2715,2715,2715,2715,103
20230718,100300,122609495,2715,2715,2715,2715,0
20230718,100200,122609495,2715,2705,2715,2705,202
20230718,100100,122061075,2705,2705,2705,2705,0
20230718,100000,122061075,2705,2705,2705,2705,0
20230718,095900,122061075,2705,2705,2705,2705,0
20230718,095800,122061075,2705,2705,2705,2705,500
20230718,095700,120708575,2705,2705,2705,2705,0
20230718,095600,120708575,2705,2705,2705,2705,302
20230718,095500,119891665,2705,2705,2705,2705,0
20230718,095400,119891665,2705,2705,2705,2705,293
20230718,095300,119099100,2705,2710,2710,2705,525
20230718,095200,117676450,2705,2705,2705,2705,105
20230718,095100,117392425,2705,2705,2705,2705,95
20230718,095000,117135450,2705,2710,2710,2705,181
20230718,094900,116645820,2705,2705,2705,2705,922
20230718,094800,114151810,2705,2705,2705,2700,2402
20230718,094700,107666150,2705,2705,2705,2705,1
20230718,094600,107663445,2705,2715,2715,2700,6906
20230718,094500,88986320,2705,2705,2705,2705,0
20230718,094400,88986320,2705,2715,2715,2705,668
20230718,094300,87177870,2730,2730,2730,2730,0
20230718,094200,87177870,2730,2720,2730,2705,963
20230718,094100,84571930,2720,2720,2720,2705,911
20230718,094000,82094025,2720,2720,2720,2720,1
20230718,093900,82091305,2720,2720,2720,2720,40
20230718,093800,81982505,2705,2705,2705,2705,14
20230718,093700,81944635,2720,2720,2720,2720,0
20230718,093600,81944635,2720,2720,2720,2720,0
20230718,093500,81944635,2720,2705,2720,2705,431
20230718,093400,80778765,2710,2710,2710,2710,239
20230718,093300,80131075,2715,2720,2720,2715,37
20230718,093200,80030595,2715,2715,2715,2715,26
20230718,093100,79960005,2715,2725,2730,2700,13168
20230718,093000,44316390,2720,2725,2725,2720,722
20230718,092900,42352040,2725,2725,2725,2725,0
20230718,092800,42352040,2725,2725,2725,2725,1
20230718,092700,42349315,2725,2730,2730,2725,372
20230718,092600,41335425,2730,2730,2730,2730,1
20230718,092500,41332695,2725,2730,2730,2725,70
20230718,092400,41141940,2725,2725,2725,2720,998
20230718,092300,38425885,2720,2720,2720,2720,550
20230718,092200,36929885,2720,2735,2735,2720,400
20230718,092100,35841135,2735,2735,2735,2710,1183
20230718,092000,32621875,2740,2740,2740,2740,128
20230718,091900,32271155,2745,2745,2745,2745,51
20230718,091800,32131160,2745,2750,2750,2745,94
20230718,091700,31872775,2755,2760,2770,2755,783
20230718,091600,29714200,2760,2760,2760,2760,21
20230718,091500,29656240,2765,2765,2765,2765,30
20230718,091400,29573290,2760,2760,2760,2760,0
20230718,091300,29573290,2760,2760,2760,2760,20
20230718,091200,29518090,2760,2760,2760,2760,0
20230718,091100,29518090,2760,2760,2760,2760,1
20230718,091000,29515330,2750,2750,2755,2750,999
20230718,090900,26765795,2750,2755,2755,2750,1038
20230718,090800,23911275,2755,2765,2765,2755,932
20230718,090700,21343200,2765,2765,2765,2765,6
20230718,090600,21326610,2760,2795,2795,2760,502
20230718,090500,19941050,2750,2780,2780,2750,1806
20230718,090400,14953340,2780,2780,2780,2780,35
20230718,090300,14856040,2780,2780,2780,2780,0
20230718,090200,14856040,2780,2780,2780,2780,738
20230718,090100,12804400,2800,2800,2800,2800,243
20230718,090000,12124000,2800,2800,2800,2800,4330