stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,202500,2798355115,2950,2950,2950,2950,17136
20230718,202400,2798355115,2950,2950,2950,2950,0
20230718,202300,2798355115,2950,2950,2950,2950,0
20230718,202200,2798355115,2950,2950,2950,2950,0
20230718,202100,2798355115,2950,2950,2950,2950,0
20230718,202000,2798355115,2950,2950,2950,2950,0
20230718,201900,2798355115,2950,2950,2950,2950,0
20230718,201800,2798355115,2950,2950,2950,2950,0
20230718,201700,2798355115,2950,2950,2950,2950,0
20230718,201600,2798355115,2950,2950,2950,2950,0
20230718,201500,2798355115,2950,2950,2950,2950,0
20230718,201400,2798355115,2950,2950,2950,2950,0
20230718,201300,2798355115,2950,2950,2950,2950,0
20230718,201200,2798355115,2950,2950,2950,2950,0
20230718,201100,2798355115,2950,2950,2950,2950,0
20230718,201000,2798355115,2950,2950,2950,2950,0
20230718,200900,2798355115,2950,2950,2950,2950,0
20230718,200800,2798355115,2950,2950,2950,2950,0
20230718,200700,2798355115,2950,2950,2950,2950,0
20230718,200600,2798355115,2950,2950,2950,2950,0
20230718,200500,2798355115,2950,2950,2950,2950,0
20230718,200400,2798355115,2950,2950,2950,2950,0
20230718,200300,2798355115,2950,2950,2950,2950,0
20230718,200200,2798355115,2950,2950,2950,2950,0
20230718,200100,2798355115,2950,2950,2950,2950,0
20230718,200000,2798355115,2950,2950,2950,2950,0
20230718,195900,2798355115,2950,2950,2950,2950,0
20230718,195800,2798355115,2950,2950,2950,2950,0
20230718,195700,2798355115,2950,2950,2950,2950,0
20230718,195600,2798355115,2950,2950,2950,2950,0
20230718,195500,2798355115,2950,2950,2950,2950,17136
20230718,195400,2798355115,2950,2950,2950,2950,0
20230718,195300,2798355115,2950,2950,2950,2950,0
20230718,195200,2798355115,2950,2950,2950,2950,0
20230718,195100,2798355115,2950,2950,2950,2950,0
20230718,195000,2798355115,2950,2950,2950,2950,0
20230718,194900,2798355115,2950,2950,2950,2950,0
20230718,194800,2798355115,2950,2950,2950,2950,0
20230718,194700,2798355115,2950,2950,2950,2950,0
20230718,194600,2798355115,2950,2950,2950,2950,0
20230718,194500,2798355115,2950,2950,2950,2950,0
20230718,194400,2798355115,2950,2950,2950,2950,0
20230718,194300,2798355115,2950,2950,2950,2950,0
20230718,194200,2798355115,2950,2950,2950,2950,0
20230718,194100,2798355115,2950,2950,2950,2950,0
20230718,194000,2798355115,2950,2950,2950,2950,0
20230718,193900,2798355115,2950,2950,2950,2950,0
20230718,193800,2798355115,2950,2950,2950,2950,0
20230718,193700,2798355115,2950,2950,2950,2950,0
20230718,193600,2798355115,2950,2950,2950,2950,0
20230718,193500,2798355115,2950,2950,2950,2950,0
20230718,193400,2798355115,2950,2950,2950,2950,0
20230718,193300,2798355115,2950,2950,2950,2950,0
20230718,193200,2798355115,2950,2950,2950,2950,0
20230718,193100,2798355115,2950,2950,2950,2950,0
20230718,193000,2798355115,2950,2950,2950,2950,0
20230718,192900,2798355115,2950,2950,2950,2950,0
20230718,192800,2798355115,2950,2950,2950,2950,0
20230718,192700,2798355115,2950,2950,2950,2950,0
20230718,192600,2798355115,2950,2950,2950,2950,0
20230718,192500,2798355115,2950,2950,2950,2950,17136
20230718,192400,2798355115,2950,2950,2950,2950,0
20230718,192300,2798355115,2950,2950,2950,2950,0
20230718,192200,2798355115,2950,2950,2950,2950,0
20230718,192100,2798355115,2950,2950,2950,2950,0
20230718,192000,2798355115,2950,2950,2950,2950,0
20230718,191900,2798355115,2950,2950,2950,2950,0
20230718,191800,2798355115,2950,2950,2950,2950,0
20230718,191700,2798355115,2950,2950,2950,2950,0
20230718,191600,2798355115,2950,2950,2950,2950,0
20230718,191500,2798355115,2950,2950,2950,2950,0
20230718,191400,2798355115,2950,2950,2950,2950,0
20230718,191300,2798355115,2950,2950,2950,2950,0
20230718,191200,2798355115,2950,2950,2950,2950,0
20230718,191100,2798355115,2950,2950,2950,2950,0
20230718,191000,2798355115,2950,2950,2950,2950,0
20230718,190900,2798355115,2950,2950,2950,2950,0
20230718,190800,2798355115,2950,2950,2950,2950,0
20230718,190700,2798355115,2950,2950,2950,2950,0
20230718,190600,2798355115,2950,2950,2950,2950,0
20230718,190500,2798355115,2950,2950,2950,2950,0
20230718,190400,2798355115,2950,2950,2950,2950,0
20230718,190300,2798355115,2950,2950,2950,2950,0
20230718,190200,2798355115,2950,2950,2950,2950,0
20230718,190100,2798355115,2950,2950,2950,2950,0
20230718,190000,2798355115,2950,2950,2950,2950,0
20230718,185900,2798355115,2950,2950,2950,2950,0
20230718,185800,2798355115,2950,2950,2950,2950,0
20230718,185700,2798355115,2950,2950,2950,2950,0
20230718,185600,2798355115,2950,2950,2950,2950,0
20230718,185500,2798355115,2950,2950,2950,2950,17136
20230718,185400,2798355115,2950,2950,2950,2950,0
20230718,185300,2798355115,2950,2950,2950,2950,0
20230718,185200,2798355115,2950,2950,2950,2950,0
20230718,185100,2798355115,2950,2950,2950,2950,0
20230718,185000,2798355115,2950,2950,2950,2950,0
20230718,184900,2798355115,2950,2950,2950,2950,0
20230718,184800,2798355115,2950,2950,2950,2950,0
20230718,184700,2798355115,2950,2950,2950,2950,0
20230718,184600,2798355115,2950,2950,2950,2950,0
20230718,184500,2798355115,2950,2950,2950,2950,0
20230718,184400,2798355115,2950,2950,2950,2950,0
20230718,184300,2798355115,2950,2950,2950,2950,0
20230718,184200,2798355115,2950,2950,2950,2950,0
20230718,184100,2798355115,2950,2950,2950,2950,0
20230718,184000,2798355115,2950,2950,2950,2950,0
20230718,183900,2798355115,2950,2950,2950,2950,0
20230718,183800,2798355115,2950,2950,2950,2950,0
20230718,183700,2798355115,2950,2950,2950,2950,0
20230718,183600,2798355115,2950,2950,2950,2950,0
20230718,183500,2798355115,2950,2950,2950,2950,0
20230718,183400,2798355115,2950,2950,2950,2950,0
20230718,183300,2798355115,2950,2950,2950,2950,0
20230718,183200,2798355115,2950,2950,2950,2950,0
20230718,183100,2798355115,2950,2950,2950,2950,0
20230718,183000,2798355115,2950,2950,2950,2950,0
20230718,182900,2798355115,2950,2950,2950,2950,0
20230718,182800,2798355115,2950,2950,2950,2950,0
20230718,182700,2798355115,2950,2950,2950,2950,0
20230718,182600,2798355115,2950,2950,2950,2950,0
20230718,182500,2798355115,2950,2950,2950,2950,17136
20230718,182400,2798355115,2950,2950,2950,2950,0
20230718,182300,2798355115,2950,2950,2950,2950,0
20230718,182200,2798355115,2950,2950,2950,2950,0
20230718,182100,2798355115,2950,2950,2950,2950,0
20230718,182000,2798355115,2950,2950,2950,2950,0
20230718,181900,2798355115,2950,2950,2950,2950,0
20230718,181800,2798355115,2950,2950,2950,2950,0
20230718,181700,2798355115,2950,2950,2950,2950,0
20230718,181600,2798355115,2950,2950,2950,2950,0
20230718,181500,2798355115,2950,2950,2950,2950,0
20230718,181400,2798355115,2950,2950,2950,2950,0
20230718,181300,2798355115,2950,2950,2950,2950,0
20230718,181200,2798355115,2950,2950,2950,2950,0
20230718,181100,2798355115,2950,2950,2950,2950,0
20230718,181000,2798355115,2950,2950,2950,2950,0
20230718,180900,2798355115,2950,2950,2950,2950,0
20230718,180800,2798355115,2950,2950,2950,2950,0
20230718,180700,2798355115,2950,2950,2950,2950,0
20230718,180600,2798355115,2950,2950,2950,2950,0
20230718,180500,2798355115,2950,2950,2950,2950,0
20230718,180400,2798355115,2950,2950,2950,2950,0
20230718,180300,2798355115,2950,2950,2950,2950,0
20230718,180200,2798355115,2950,2950,2950,2950,0
20230718,180100,2798355115,2950,2950,2950,2950,0
20230718,180000,2798355115,2950,2950,2950,2950,0
20230718,175900,2798355115,2950,2950,2950,2950,0
20230718,175800,2798355115,2950,2950,2950,2950,0
20230718,175700,2798355115,2950,2950,2950,2950,0
20230718,175600,2798355115,2950,2950,2950,2950,0
20230718,175500,2798355115,2950,2950,2950,2950,17136
20230718,175400,2798355115,2950,2950,2950,2950,0
20230718,175300,2798355115,2950,2950,2950,2950,0
20230718,175200,2798355115,2950,2950,2950,2950,0
20230718,175100,2798355115,2950,2950,2950,2950,0
20230718,175000,2798355115,2950,2950,2950,2950,0
20230718,174900,2798355115,2950,2950,2950,2950,0
20230718,174800,2798355115,2950,2950,2950,2950,0
20230718,174700,2798355115,2950,2950,2950,2950,0
20230718,174600,2798355115,2950,2950,2950,2950,0
20230718,174500,2798355115,2950,2950,2950,2950,0
20230718,174400,2798355115,2950,2950,2950,2950,0
20230718,174300,2798355115,2950,2950,2950,2950,0
20230718,174200,2798355115,2950,2950,2950,2950,0
20230718,174100,2798355115,2950,2950,2950,2950,0
20230718,174000,2798355115,2950,2950,2950,2950,0
20230718,173900,2798355115,2950,2950,2950,2950,0
20230718,173800,2798355115,2950,2950,2950,2950,0
20230718,173700,2798355115,2950,2950,2950,2950,0
20230718,173600,2798355115,2950,2950,2950,2950,0
20230718,173500,2798355115,2950,2950,2950,2950,0
20230718,173400,2798355115,2950,2950,2950,2950,0
20230718,173300,2798355115,2950,2950,2950,2950,0
20230718,173200,2798355115,2950,2950,2950,2950,0
20230718,173100,2798355115,2950,2950,2950,2950,0
20230718,173000,2798355115,2950,2950,2950,2950,0
20230718,172900,2798355115,2950,2950,2950,2950,0
20230718,172800,2798355115,2950,2950,2950,2950,0
20230718,172700,2798355115,2950,2950,2950,2950,0
20230718,172600,2798355115,2950,2950,2950,2950,0
20230718,172500,2798355115,2950,2950,2950,2950,17136
20230718,172400,2798355115,2950,2950,2950,2950,0
20230718,172300,2798355115,2950,2950,2950,2950,0
20230718,172200,2798355115,2950,2950,2950,2950,0
20230718,172100,2798355115,2950,2950,2950,2950,0
20230718,172000,2798355115,2950,2950,2950,2950,0
20230718,171900,2798355115,2950,2950,2950,2950,0
20230718,171800,2798355115,2950,2950,2950,2950,0
20230718,171700,2798355115,2950,2950,2950,2950,0
20230718,171600,2798355115,2950,2950,2950,2950,0
20230718,171500,2798355115,2950,2950,2950,2950,0
20230718,171400,2798355115,2950,2950,2950,2950,0
20230718,171300,2798355115,2950,2950,2950,2950,0
20230718,171200,2798355115,2950,2950,2950,2950,0
20230718,171100,2798355115,2950,2950,2950,2950,0
20230718,171000,2798355115,2950,2950,2950,2950,0
20230718,170900,2798355115,2950,2950,2950,2950,0
20230718,170800,2798355115,2950,2950,2950,2950,0
20230718,170700,2798355115,2950,2950,2950,2950,0
20230718,170600,2798355115,2950,2950,2950,2950,0
20230718,170500,2798355115,2950,2950,2950,2950,0
20230718,170400,2798355115,2950,2950,2950,2950,0
20230718,170300,2798355115,2950,2950,2950,2950,0
20230718,170200,2798355115,2950,2950,2950,2950,0
20230718,170100,2798355115,2950,2950,2950,2950,0
20230718,170000,2798355115,2950,2950,2950,2950,0
20230718,165900,2798355115,2950,2950,2950,2950,0
20230718,165800,2798355115,2950,2950,2950,2950,0
20230718,165700,2798355115,2950,2950,2950,2950,0
20230718,165600,2798355115,2950,2950,2950,2950,0
20230718,165500,2798355115,2950,2950,2950,2950,17136
20230718,165400,2798355115,2950,2950,2950,2950,0
20230718,165300,2798355115,2950,2950,2950,2950,0
20230718,165200,2798355115,2950,2950,2950,2950,0
20230718,165100,2798355115,2950,2950,2950,2950,0
20230718,165000,2798355115,2950,2950,2950,2950,0
20230718,164900,2798355115,2950,2950,2950,2950,0
20230718,164800,2798355115,2950,2950,2950,2950,0
20230718,164700,2798355115,2950,2950,2950,2950,0
20230718,164600,2798355115,2950,2950,2950,2950,0
20230718,164500,2798355115,2950,2950,2950,2950,0
20230718,164400,2798355115,2950,2950,2950,2950,0
20230718,164300,2798355115,2950,2950,2950,2950,0
20230718,164200,2798355115,2950,2950,2950,2950,0
20230718,164100,2798355115,2950,2950,2950,2950,0
20230718,164000,2798355115,2950,2950,2950,2950,0
20230718,163900,2798355115,2950,2950,2950,2950,0
20230718,163800,2798355115,2950,2950,2950,2950,0
20230718,163700,2798355115,2950,2950,2950,2950,0
20230718,163600,2798355115,2950,2950,2950,2950,0
20230718,163500,2798355115,2950,2950,2950,2950,0
20230718,163400,2798355115,2950,2950,2950,2950,0
20230718,163300,2798355115,2950,2950,2950,2950,0
20230718,163200,2798355115,2950,2950,2950,2950,0
20230718,163100,2798355115,2950,2950,2950,2950,0
20230718,163000,2798355115,2950,2950,2950,2950,0
20230718,162900,2798355115,2950,2950,2950,2950,0
20230718,162800,2798355115,2950,2950,2950,2950,0
20230718,162700,2798355115,2950,2950,2950,2950,0
20230718,162600,2798355115,2950,2950,2950,2950,0
20230718,162500,2798355115,2950,2950,2950,2950,17136
20230718,162400,2798355115,2950,2950,2950,2950,0
20230718,162300,2798355115,2950,2950,2950,2950,0
20230718,162200,2798355115,2950,2950,2950,2950,0
20230718,162100,2798355115,2950,2950,2950,2950,0
20230718,162000,2798355115,2950,2950,2950,2950,0
20230718,161900,2798355115,2950,2950,2950,2950,0
20230718,161800,2798355115,2950,2950,2950,2950,0
20230718,161700,2798355115,2950,2950,2950,2950,0
20230718,161600,2798355115,2950,2950,2950,2950,0
20230718,161500,2798355115,2950,2950,2950,2950,0
20230718,161400,2798355115,2950,2950,2950,2950,0
20230718,161300,2798355115,2950,2950,2950,2950,0
20230718,161200,2798355115,2950,2950,2950,2950,0
20230718,161100,2798355115,2950,2950,2950,2950,0
20230718,161000,2798355115,2950,2950,2950,2950,0
20230718,160900,2798355115,2950,2950,2950,2950,0
20230718,160800,2798355115,2950,2950,2950,2950,0
20230718,160700,2798355115,2950,2950,2950,2950,0
20230718,160600,2798355115,2950,2950,2950,2950,0
20230718,160500,2798355115,2950,2950,2950,2950,0
20230718,160400,2798355115,2950,2950,2950,2950,0
20230718,160300,2798355115,2950,2950,2950,2950,0
20230718,160200,2798355115,2950,2950,2950,2950,0
20230718,160100,2798355115,2950,2950,2950,2950,0
20230718,160000,2798355115,2950,2950,2950,2950,0
20230718,155900,2798355115,2950,2950,2950,2950,0
20230718,155800,2798355115,2950,2950,2950,2950,0
20230718,155700,2798355115,2950,2950,2950,2950,0
20230718,155600,2798355115,2950,2950,2950,2950,0
20230718,155500,2798355115,2950,2950,2950,2950,17136
20230718,155400,2798355115,2950,2950,2950,2950,0
20230718,155300,2798355115,2950,2950,2950,2950,0
20230718,155200,2798355115,2950,2950,2950,2950,0
20230718,155100,2798355115,2950,2950,2950,2950,0
20230718,155000,2798355115,2950,2950,2950,2950,0
20230718,154900,2798355115,2950,2950,2950,2950,0
20230718,154800,2798355115,2950,2950,2950,2950,0
20230718,154700,2798355115,2950,2950,2950,2950,0
20230718,154600,2798355115,2950,2950,2950,2950,0
20230718,154500,2798355115,2950,2950,2950,2950,0
20230718,154400,2798355115,2950,2950,2950,2950,0
20230718,154300,2798355115,2950,2950,2950,2950,0
20230718,154200,2798355115,2950,2950,2950,2950,0
20230718,154100,2798355115,2950,2950,2950,2950,0
20230718,154000,2798355115,2950,2950,2950,2950,0
20230718,153900,2798355115,2950,2950,2950,2950,0
20230718,153800,2798355115,2950,2950,2950,2950,0
20230718,153700,2798355115,2950,2950,2950,2950,0
20230718,153600,2798355115,2950,2950,2950,2950,0
20230718,153500,2798355115,2950,2950,2950,2950,0
20230718,153400,2798355115,2950,2950,2950,2950,0
20230718,153300,2798355115,2950,2950,2950,2950,0
20230718,153200,2798355115,2950,2950,2950,2950,0
20230718,153100,2798355115,2950,2950,2950,2950,0
20230718,153000,2798355115,2950,2950,2950,2950,17136
20230718,152900,2747803915,2950,2950,2950,2950,0
20230718,152800,2747803915,2950,2950,2950,2950,0
20230718,152700,2747803915,2950,2950,2950,2950,0
20230718,152600,2747803915,2950,2950,2950,2950,0
20230718,152500,2747803915,2950,2950,2950,2950,0
20230718,152400,2747803915,2950,2950,2950,2950,0
20230718,152300,2747803915,2950,2950,2950,2950,0
20230718,152200,2747803915,2950,2950,2950,2950,0
20230718,152100,2747803915,2950,2950,2950,2950,0
20230718,152000,2747803915,2950,2950,2950,2950,0
20230718,151900,2747803915,2950,2950,2955,2950,2140
20230718,151800,2741487835,2950,2945,2950,2945,3150
20230718,151700,2732196105,2945,2945,2950,2945,1072
20230718,151600,2729036975,2950,2945,2950,2945,530
20230718,151500,2727475620,2950,2945,2950,2945,5207
20230718,151400,2712118715,2950,2950,2950,2950,7257
20230718,151300,2690710565,2955,2960,2960,2955,7425
20230718,151200,2668769670,2960,2960,2965,2960,335
20230718,151100,2667777445,2965,2960,2965,2960,171
20230718,151000,2667270435,2965,2960,2965,2960,799
20230718,150900,2664903500,2965,2965,2965,2965,0
20230718,150800,2664903500,2965,2960,2965,2960,638
20230718,150700,2663011875,2965,2965,2965,2965,347
20230718,150600,2661983020,2965,2960,2965,2960,1186
20230718,150500,2658469755,2960,2955,2960,2950,10454
20230718,150400,2627599980,2960,2960,2960,2960,2
20230718,150300,2627594060,2955,2960,2960,2955,268
20230718,150200,2626802090,2960,2970,2970,2960,54
20230718,150100,2626642210,2960,2965,2970,2960,5973
20230718,150000,2608957500,2970,2975,2975,2965,1192
20230718,145900,2605412910,2975,2980,2980,2975,1999
20230718,145800,2599460890,2985,2985,2985,2960,7914
20230718,145700,2575948185,2985,2980,2985,2980,1298
20230718,145600,2572077225,2985,2985,2985,2985,0
20230718,145500,2572077225,2985,2970,2985,2965,2069
20230718,145400,2565937770,2975,2980,2980,2970,914
20230718,145300,2563222330,2980,2985,2985,2980,15238
20230718,145200,2517812575,2985,2985,2985,2980,646
20230718,145100,2515884900,2980,2990,2990,2980,10070
20230718,145000,2485868060,2990,2990,2990,2990,1135
20230718,144900,2482474410,2990,2990,2990,2985,210
20230718,144800,2481847460,2990,2985,2990,2985,260
20230718,144700,2481070110,2985,2985,2985,2985,302
20230718,144600,2480168640,2990,2990,2990,2990,173
20230718,144500,2479651370,2990,2995,2995,2990,1101
20230718,144400,2476358870,2985,2990,2990,2985,1000
20230718,144300,2473373245,2995,2995,2995,2995,263
20230718,144200,2472585560,2995,2990,2995,2985,989
20230718,144100,2469628885,2990,2995,2995,2990,4938
20230718,144000,2454856745,2985,2995,2995,2985,3103
20230718,143900,2445580810,2995,2995,2995,2995,1498
20230718,143800,2441094300,2995,3000,3000,2995,4414
20230718,143700,2427858370,2995,2995,2995,2995,363
20230718,143600,2426771185,2995,2990,2995,2990,463
20230718,143500,2425386500,2990,3000,3000,2990,131
20230718,143400,2424993800,3000,2990,3000,2990,12591
20230718,143300,2387263530,2990,2990,2990,2990,827
20230718,143200,2384790800,2990,2990,2990,2985,1374
20230718,143100,2380685385,2990,2990,2990,2985,27
20230718,143000,2380604695,2990,2985,2990,2985,3061
20230718,142900,2371452405,2985,2985,2990,2985,91
20230718,142800,2371180370,2985,2985,2985,2985,1323
20230718,142700,2367231215,2980,2980,2985,2980,2167
20230718,142600,2360773195,2980,2975,2980,2975,4505
20230718,142500,2347355840,2975,2970,2975,2970,2013
20230718,142400,2341372165,2975,2975,2980,2975,344
20230718,142300,2340347215,2980,2970,2980,2970,10266
20230718,142200,2309774565,2970,2960,2970,2960,4101
20230718,142100,2297612695,2965,2965,2965,2965,1
20230718,142000,2297609730,2960,2965,2965,2960,1632
20230718,141900,2292779005,2965,2965,2965,2965,2
20230718,141800,2292773075,2970,2970,2970,2965,637
20230718,141700,2290881330,2970,2965,2970,2965,883
20230718,141600,2288259080,2970,2970,2970,2970,0
20230718,141500,2288259080,2970,2970,2970,2965,37
20230718,141400,2288149195,2970,2965,2970,2965,789
20230718,141300,2285809720,2970,2970,2970,2970,10
20230718,141200,2285780020,2970,2970,2970,2970,1530
20230718,141100,2281235920,2970,2970,2970,2970,6
20230718,141000,2281218100,2970,2965,2970,2965,201
20230718,140900,2280622130,2970,2965,2970,2965,1077
20230718,140800,2277428730,2965,2965,2965,2965,54
20230718,140700,2277268620,2965,2965,2965,2965,19
20230718,140600,2277212285,2965,2965,2965,2960,1018
20230718,140500,2274195415,2965,2965,2965,2965,3
20230718,140400,2274186520,2965,2965,2965,2965,394
20230718,140300,2273018310,2970,2970,2970,2970,2
20230718,140200,2273012370,2965,2965,2965,2965,0
20230718,140100,2273012370,2965,2965,2965,2965,107
20230718,140000,2272695115,2970,2970,2970,2970,36
20230718,135900,2272588195,2970,2970,2970,2970,10
20230718,135800,2272558495,2970,2965,2975,2960,34
20230718,135700,2272457485,2960,2960,2960,2960,753
20230718,135600,2270228605,2960,2965,2965,2960,700
20230718,135500,2268154060,2960,2965,2965,2960,1347
20230718,135400,2264162250,2965,2970,2970,2965,164
20230718,135300,2263675820,2975,2975,2975,2975,1471
20230718,135200,2259299595,2975,2975,2975,2975,3700
20230718,135100,2248292095,2970,2970,2970,2970,14
20230718,135000,2248250515,2975,2965,2975,2965,2
20230718,134900,2248244575,2965,2960,2965,2960,5325
20230718,134800,2232475975,2960,2960,2960,2960,33
20230718,134700,2232378295,2960,2965,2965,2960,1882
20230718,134600,2226807425,2965,2960,2965,2960,97
20230718,134500,2226519930,2965,2965,2965,2965,217
20230718,134400,2225876525,2965,2965,2965,2965,238
20230718,134300,2225170855,2965,2965,2970,2965,786
20230718,134200,2222840340,2965,2965,2965,2960,48
20230718,134100,2222698095,2965,2970,2970,2965,1477
20230718,134000,2218318530,2970,2970,2970,2970,18
20230718,133900,2218265070,2975,2970,2975,2970,300
20230718,133800,2217373215,2970,2970,2970,2970,80
20230718,133700,2217135615,2970,2965,2970,2965,39
20230718,133600,2217019935,2965,2970,2970,2965,1091
20230718,133500,2213780640,2970,2970,2970,2965,41
20230718,133400,2213659020,2970,2975,2975,2970,23
20230718,133300,2213590655,2980,2975,2980,2965,3015
20230718,133200,2204640235,2980,2975,2980,2975,277
20230718,133100,2203816085,2975,2980,2980,2975,87
20230718,133000,2203557235,2975,2980,2980,2975,1485
20230718,132900,2199138110,2980,2990,2990,2980,1520
20230718,132800,2194602030,2985,2985,2985,2985,401
20230718,132700,2193405045,2990,3000,3000,2990,6166
20230718,132600,2174966335,3000,2990,3000,2990,10293
20230718,132500,2144118220,2990,2975,2990,2970,12320
20230718,132400,2107412040,2970,2970,2970,2970,210
20230718,132300,2106788340,2965,2965,2965,2965,1
20230718,132200,2106785375,2960,2965,2965,2960,379
20230718,132100,2105662695,2975,2970,2975,2970,1760
20230718,132000,2100432665,2970,2965,2970,2965,3330
20230718,131900,2090558690,2960,2960,2960,2960,400
20230718,131800,2089374690,2965,2960,2965,2960,151
20230718,131700,2088926980,2965,2965,2965,2965,201
20230718,131600,2088331015,2965,2965,2965,2965,580
20230718,131500,2086611315,2965,2965,2965,2965,740
20230718,131400,2084417215,2965,2965,2965,2965,280
20230718,131300,2083587015,2965,2960,2965,2960,1358
20230718,131200,2079567280,2965,2960,2965,2960,750
20230718,131100,2077346030,2960,2965,2970,2960,9091
20230718,131000,2050429005,2970,2970,2970,2970,896
20230718,130900,2047767885,2970,2965,2970,2965,1152
20230718,130800,2044346455,2965,2965,2965,2965,176
20230718,130700,2043824615,2965,2965,2965,2965,1135
20230718,130600,2040459340,2965,2965,2970,2965,2100
20230718,130500,2034227840,2965,2960,2965,2960,2317
20230718,130400,2027366615,2960,2960,2960,2960,2617
20230718,130300,2019620295,2960,2960,2960,2960,0
20230718,130200,2019620295,2960,2960,2960,2960,1030
20230718,130100,2016571495,2960,2960,2960,2960,2
20230718,130000,2016565575,2960,2960,2960,2960,100
20230718,125900,2016269575,2955,2960,2960,2955,540
20230718,125800,2014673375,2960,2960,2960,2960,0
20230718,125700,2014673375,2960,2950,2960,2950,301
20230718,125600,2013782425,2950,2960,2960,2950,18552
20230718,125500,1959033130,2960,2955,2960,2955,2094
20230718,125400,1952838540,2955,2950,2955,2950,1474
20230718,125300,1948487515,2950,2945,2950,2945,118
20230718,125200,1948139505,2945,2940,2945,2940,1212
20230718,125100,1944576175,2940,2940,2940,2940,365
20230718,125000,1943503075,2940,2940,2940,2940,22
20230718,124900,1943438395,2930,2930,2930,2930,0
20230718,124800,1943438395,2930,2930,2930,2930,0
20230718,124700,1943438395,2930,2935,2935,2930,1655
20230718,124600,1938589055,2935,2930,2935,2930,1082
20230718,124500,1935418250,2930,2925,2930,2925,81
20230718,124400,1935181070,2925,2920,2925,2920,212
20230718,124300,1934561970,2915,2920,2925,2915,322
20230718,124200,1933622835,2920,2920,2920,2920,530
20230718,124100,1932075235,2920,2920,2920,2920,2779
20230718,124000,1923960555,2930,2930,2935,2930,2701
20230718,123900,1916046485,2930,2930,2935,2930,2803
20230718,123800,1907833570,2935,2930,2935,2930,469
20230718,123700,1906459380,2930,2920,2930,2910,11586
20230718,123600,1872685675,2920,2925,2925,2920,4335
20230718,123500,1860018635,2955,2935,2955,2925,5458
20230718,123400,1844031265,2945,2945,2945,2945,1010
20230718,123300,1841056815,2945,2930,2945,2930,65
20230718,123200,1840866305,2930,2955,2955,2925,5881
20230718,123100,1823620875,2955,2955,2955,2955,433
20230718,123000,1822341360,2955,2955,2955,2955,293
20230718,122900,1821475545,2935,2965,2965,2935,4005
20230718,122800,1809709440,2965,2950,2965,2940,4043
20230718,122700,1797782680,2950,2960,2960,2950,5645
20230718,122600,1781101020,2960,2965,2965,2960,603
20230718,122500,1779313235,2965,2965,2965,2965,468
20230718,122400,1777925615,2970,2960,2970,2960,1338
20230718,122300,1773956915,2960,2960,2960,2940,4785
20230718,122200,1759859210,2960,2945,2965,2940,1295
20230718,122100,1756031750,2930,2995,2995,2925,18986
20230718,122000,1699841505,2980,3005,3005,2980,15005
20230718,121900,1654841915,3000,3010,3015,3000,10896
20230718,121800,1622046295,3015,3020,3030,3000,24394
20230718,121700,1548455465,3020,3000,3030,2985,32513
20230718,121600,1450608345,3000,2955,3055,2955,72448
20230718,121500,1232854225,2940,2935,2955,2935,12440
20230718,121400,1196244855,2935,2935,2935,2935,402
20230718,121300,1195064985,2920,2920,2920,2920,1000
20230718,121200,1192144985,2920,2920,2920,2920,30
20230718,121100,1192057385,2935,2935,2935,2935,0
20230718,121000,1192057385,2935,2920,2935,2920,3960
20230718,120900,1180437595,2920,2920,2920,2920,10
20230718,120800,1180408395,2920,2915,2920,2910,163
20230718,120700,1179933995,2915,2915,2915,2915,0
20230718,120600,1179933995,2915,2915,2915,2910,1458
20230718,120500,1175689715,2915,2915,2915,2915,125
20230718,120400,1175325340,2915,2910,2915,2910,557
20230718,120300,1173704415,2905,2915,2915,2905,323
20230718,120200,1172764685,2915,2915,2915,2900,1542
20230718,120100,1168285965,2920,2925,2925,2920,210
20230718,120000,1167671765,2925,2920,2925,2900,40508
20230718,115900,1050012135,2920,2925,2925,2920,447
20230718,115800,1048706725,2925,2925,2925,2925,458
20230718,115700,1047367075,2930,2930,2930,2930,23
20230718,115600,1047299685,2930,2930,2930,2930,231
20230718,115500,1046622855,2930,2930,2930,2930,15
20230718,115400,1046578905,2930,2930,2930,2930,69
20230718,115300,1046376735,2935,2930,2935,2930,12
20230718,115200,1046341525,2930,2930,2930,2930,1
20230718,115100,1046338595,2920,2920,2920,2920,0
20230718,115000,1046338595,2920,2920,2920,2920,572
20230718,114900,1044668355,2920,2920,2920,2920,123
20230718,114800,1044309195,2920,2920,2920,2920,334
20230718,114700,1043333915,2945,2945,2945,2945,100
20230718,114600,1043039415,2945,2935,2945,2920,460
20230718,114500,1041689655,2915,2935,2935,2915,12178
20230718,114400,1006076260,2945,2945,2945,2945,3
20230718,114300,1006067425,2935,2945,2945,2935,2055
20230718,114200,1000030200,2940,2940,2945,2940,851
20230718,114100,997528255,2940,2940,2940,2940,14
20230718,114000,997487095,2940,2940,2940,2940,1
20230718,113900,997484155,2935,2935,2935,2935,0
20230718,113800,997484155,2935,2935,2935,2935,5149
20230718,113700,982371840,2935,2940,2940,2935,1710
20230718,113600,977352940,2940,2940,2940,2940,0
20230718,113500,977352940,2940,2940,2940,2940,2165
20230718,113400,970987840,2950,2940,2950,2940,147
20230718,113300,970555560,2940,2940,2940,2940,2
20230718,113200,970549680,2940,2950,2950,2940,1619
20230718,113100,965788820,2950,2950,2950,2950,4
20230718,113000,965777020,2950,2950,2950,2950,0
20230718,112900,965777020,2950,2950,2955,2950,140
20230718,112800,965363410,2955,2940,2955,2940,110
20230718,112700,965038510,2955,2950,2955,2935,181
20230718,112600,964506935,2955,2955,2955,2955,633
20230718,112500,962636420,2955,2955,2955,2955,1362
20230718,112400,958611710,2950,2950,2950,2950,810
20230718,112300,956222210,2945,2945,2945,2945,163
20230718,112200,955742175,2945,2945,2945,2945,10
20230718,112100,955712725,2940,2945,2945,2940,1484
20230718,112000,951349675,2940,2940,2940,2940,278
20230718,111900,950532355,2940,2940,2940,2940,0
20230718,111800,950532355,2940,2940,2940,2940,180
20230718,111700,950003155,2935,2935,2935,2935,0
20230718,111600,950003155,2935,2935,2935,2935,100
20230718,111500,949709655,2950,2950,2950,2950,7
20230718,111400,949689005,2950,2935,2950,2935,2330
20230718,111300,942850320,2935,2955,2955,2935,152
20230718,111200,942404000,2940,2940,2940,2940,198
20230718,111100,941821880,2940,2940,2940,2935,3352
20230718,111000,931969685,2950,2950,2950,2950,0
20230718,110900,931969685,2950,2950,2950,2950,51
20230718,110800,931819235,2955,2955,2955,2955,382
20230718,110700,930690425,2955,2955,2955,2955,5
20230718,110600,930675650,2955,2935,2955,2935,27
20230718,110500,930596065,2955,2940,2955,2940,3224
20230718,110400,921117460,2940,2940,2940,2940,679
20230718,110300,919121200,2960,2960,2960,2960,10
20230718,110200,919091600,2960,2945,2960,2945,3141
20230718,110100,909812305,2950,2950,2950,2950,0
20230718,110000,909812305,2950,2950,2955,2950,4643
20230718,105900,896099545,2940,2940,2940,2940,1000
20230718,105800,893159545,2940,2940,2940,2940,937
20230718,105700,890404765,2940,2940,2940,2940,1200
20230718,105600,886876765,2940,2940,2950,2940,1387
20230718,105500,882798935,2950,2950,2950,2950,0
20230718,105400,882798935,2950,2950,2950,2950,176
20230718,105300,882279735,2940,2930,2940,2930,1601
20230718,105200,877572955,2940,2940,2940,2940,4
20230718,105100,877561195,2925,2925,2925,2925,144
20230718,105000,877139995,2925,2925,2925,2925,11
20230718,104900,877107820,2940,2940,2940,2940,0
20230718,104800,877107820,2940,2940,2940,2940,300
20230718,104700,876225820,2940,2935,2940,2925,536
20230718,104600,874652795,2935,2935,2935,2935,118
20230718,104500,874306465,2935,2935,2935,2935,677
20230718,104400,872319470,2935,2935,2935,2935,100
20230718,104300,872025970,2935,2935,2935,2935,101
20230718,104200,871729535,2920,2920,2920,2920,1
20230718,104100,871726615,2920,2920,2920,2920,220
20230718,104000,871084215,2920,2920,2920,2920,209
20230718,103900,870473935,2915,2920,2920,2915,2640
20230718,103800,862766510,2925,2930,2940,2925,1222
20230718,103700,859186565,2940,2935,2940,2935,593
20230718,103600,857445145,2940,2955,2955,2940,1895
20230718,103500,851858260,2955,2935,2955,2920,8897
20230718,103400,825696930,2955,2955,2955,2955,4
20230718,103300,825685110,2950,2955,2955,2950,5
20230718,103200,825670345,2960,2960,2960,2960,5
20230718,103100,825655545,2960,2960,2960,2960,1165
20230718,103000,822207145,2960,2930,2960,2930,4794
20230718,102900,808042970,2930,2930,2930,2930,990
20230718,102800,805142270,2930,2930,2930,2930,347
20230718,102700,804125560,2930,2930,2930,2930,1000
20230718,102600,801195560,2930,2930,2930,2930,987
20230718,102500,798303650,2930,2930,2930,2930,14
20230718,102400,798262630,2940,2920,2940,2920,1891
20230718,102300,792740710,2920,2930,2940,2920,690
20230718,102200,790725120,2930,2930,2930,2930,388
20230718,102100,789588280,2930,2920,2930,2920,550
20230718,102000,787977280,2925,2930,2930,2925,1647
20230718,101900,783158055,2930,2945,2950,2930,517
20230718,101800,781636280,2950,2950,2950,2950,10
20230718,101700,781606780,2950,2950,2950,2950,50
20230718,101600,781459280,2940,2940,2950,2940,6142
20230718,101500,763401320,2940,2940,2940,2920,247
20230718,101400,762675640,2920,2920,2920,2920,10
20230718,101300,762646440,2915,2920,2920,2915,2788
20230718,101200,754515230,2920,2930,2930,2920,1262
20230718,101100,750828330,2940,2925,2940,2925,3250
20230718,101000,741283615,2925,2925,2925,2925,82
20230718,100900,741043765,2920,2920,2920,2920,198
20230718,100800,740465605,2920,2920,2920,2920,100
20230718,100700,740173605,2920,2920,2920,2920,0
20230718,100600,740173605,2920,2920,2920,2920,0
20230718,100500,740173605,2920,2920,2920,2920,117
20230718,100400,739831965,2915,2945,2945,2915,1742
20230718,100300,734745655,2945,2950,2950,2945,1857
20230718,100200,729272005,2950,2945,2950,2945,635
20230718,100100,727399075,2950,2955,2960,2950,14022
20230718,100000,685894670,2965,2930,2965,2930,13769
20230718,095900,645310915,2905,2930,2930,2905,535
20230718,095800,643748270,2930,2905,2930,2905,6732
20230718,095700,624167030,2905,2900,2905,2900,15
20230718,095600,624123525,2900,2905,2905,2900,121
20230718,095500,623772575,2905,2905,2905,2905,20
20230718,095400,623714475,2905,2895,2905,2895,443
20230718,095300,622429770,2905,2895,2905,2890,373
20230718,095200,621348560,2895,2905,2905,2895,366
20230718,095100,620285390,2890,2890,2895,2890,799
20230718,095000,617976255,2890,2875,2890,2875,3652
20230718,094900,607466660,2895,2900,2910,2875,16207
20230718,094800,560746540,2900,2905,2910,2890,38318
20230718,094700,449772910,2905,2915,2915,2905,2872
20230718,094600,441429115,2910,2910,2910,2910,395
20230718,094500,440279665,2925,2915,2925,2905,11853
20230718,094400,405789680,2925,2915,2925,2915,1690
20230718,094300,400863050,2925,2925,2925,2915,204
20230718,094200,400266490,2915,2915,2920,2915,1252
20230718,094100,396616905,2915,2915,2915,2915,100
20230718,094000,396325405,2915,2920,2925,2915,1279
20230718,093900,392591850,2925,2920,2925,2920,121
20230718,093800,392238525,2920,2915,2920,2915,216
20230718,093700,391607875,2920,2925,2925,2920,1133
20230718,093600,388294240,2925,2915,2925,2915,21112
20230718,093500,326751400,2915,2910,2915,2905,1254
20230718,093400,323102695,2910,2910,2910,2905,2143
20230718,093300,316867140,2910,2910,2915,2910,2096
20230718,093200,310767265,2910,2915,2915,2905,4168
20230718,093100,298649165,2915,2915,2915,2905,625
20230718,093000,296831890,2915,2915,2915,2905,5107
20230718,092900,281969755,2915,2915,2915,2915,1780
20230718,092800,276781055,2915,2915,2920,2915,3665
20230718,092700,266095330,2920,2920,2925,2920,2770
20230718,092600,258006900,2925,2925,2925,2920,920
20230718,092500,255318470,2925,2920,2925,2920,4065
20230718,092400,243445930,2925,2920,2925,2920,805
20230718,092300,241093805,2920,2925,2925,2920,1157
20230718,092200,237709750,2925,2925,2930,2925,2873
20230718,092100,229301070,2925,2930,2930,2925,610
20230718,092000,227516815,2925,2925,2925,2925,2551
20230718,091900,220055140,2920,2925,2925,2920,560
20230718,091800,218419935,2920,2925,2925,2920,353
20230718,091700,217387730,2925,2925,2925,2925,945
20230718,091600,214623605,2925,2930,2930,2925,12370
20230718,091500,178408620,2935,2940,2940,2935,187
20230718,091400,177859400,2940,2940,2940,2930,2626
20230718,091300,170139200,2935,2935,2935,2935,10
20230718,091200,170109850,2930,2930,2930,2930,2010
20230718,091100,164220550,2930,2935,2935,2925,3425
20230718,091000,154184520,2935,2935,2935,2935,814
20230718,090900,151795430,2935,2935,2935,2935,881
20230718,090800,149209695,2935,2930,2940,2930,318
20230718,090700,148276035,2940,2930,2940,2925,4383
20230718,090600,135442090,2930,2955,2955,2930,2406
20230718,090500,128389485,2955,2955,2955,2955,1
20230718,090400,128386530,2920,2920,2920,2920,9013
20230718,090300,102068570,2920,2920,2920,2920,1029
20230718,090200,99063890,2955,2925,2955,2910,9211
20230718,090100,72112195,2920,2970,2970,2910,11887
20230718,090000,36937365,2970,3010,3010,2970,12296