stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,203200,1084190299,1455,1455,1455,1455,10327
20230718,203100,1084190299,1455,1455,1455,1455,0
20230718,203000,1084190299,1455,1455,1455,1455,0
20230718,202900,1084190299,1455,1455,1455,1455,0
20230718,202800,1084190299,1455,1455,1455,1455,0
20230718,202700,1084190299,1455,1455,1455,1455,0
20230718,202600,1084190299,1455,1455,1455,1455,0
20230718,202500,1084190299,1455,1455,1455,1455,0
20230718,202400,1084190299,1455,1455,1455,1455,0
20230718,202300,1084190299,1455,1455,1455,1455,0
20230718,202200,1084190299,1455,1455,1455,1455,0
20230718,202100,1084190299,1455,1455,1455,1455,0
20230718,202000,1084190299,1455,1455,1455,1455,0
20230718,201900,1084190299,1455,1455,1455,1455,0
20230718,201800,1084190299,1455,1455,1455,1455,0
20230718,201700,1084190299,1455,1455,1455,1455,0
20230718,201600,1084190299,1455,1455,1455,1455,0
20230718,201500,1084190299,1455,1455,1455,1455,0
20230718,201400,1084190299,1455,1455,1455,1455,0
20230718,201300,1084190299,1455,1455,1455,1455,0
20230718,201200,1084190299,1455,1455,1455,1455,0
20230718,201100,1084190299,1455,1455,1455,1455,0
20230718,201000,1084190299,1455,1455,1455,1455,0
20230718,200900,1084190299,1455,1455,1455,1455,0
20230718,200800,1084190299,1455,1455,1455,1455,0
20230718,200700,1084190299,1455,1455,1455,1455,0
20230718,200600,1084190299,1455,1455,1455,1455,0
20230718,200500,1084190299,1455,1455,1455,1455,0
20230718,200400,1084190299,1455,1455,1455,1455,0
20230718,200300,1084190299,1455,1455,1455,1455,0
20230718,200200,1084190299,1455,1455,1455,1455,10327
20230718,200100,1084190299,1455,1455,1455,1455,0
20230718,200000,1084190299,1455,1455,1455,1455,0
20230718,195900,1084190299,1455,1455,1455,1455,0
20230718,195800,1084190299,1455,1455,1455,1455,0
20230718,195700,1084190299,1455,1455,1455,1455,0
20230718,195600,1084190299,1455,1455,1455,1455,0
20230718,195500,1084190299,1455,1455,1455,1455,0
20230718,195400,1084190299,1455,1455,1455,1455,0
20230718,195300,1084190299,1455,1455,1455,1455,0
20230718,195200,1084190299,1455,1455,1455,1455,0
20230718,195100,1084190299,1455,1455,1455,1455,0
20230718,195000,1084190299,1455,1455,1455,1455,0
20230718,194900,1084190299,1455,1455,1455,1455,0
20230718,194800,1084190299,1455,1455,1455,1455,0
20230718,194700,1084190299,1455,1455,1455,1455,0
20230718,194600,1084190299,1455,1455,1455,1455,0
20230718,194500,1084190299,1455,1455,1455,1455,0
20230718,194400,1084190299,1455,1455,1455,1455,0
20230718,194300,1084190299,1455,1455,1455,1455,0
20230718,194200,1084190299,1455,1455,1455,1455,0
20230718,194100,1084190299,1455,1455,1455,1455,0
20230718,194000,1084190299,1455,1455,1455,1455,0
20230718,193900,1084190299,1455,1455,1455,1455,0
20230718,193800,1084190299,1455,1455,1455,1455,0
20230718,193700,1084190299,1455,1455,1455,1455,0
20230718,193600,1084190299,1455,1455,1455,1455,0
20230718,193500,1084190299,1455,1455,1455,1455,0
20230718,193400,1084190299,1455,1455,1455,1455,0
20230718,193300,1084190299,1455,1455,1455,1455,0
20230718,193200,1084190299,1455,1455,1455,1455,10327
20230718,193100,1084190299,1455,1455,1455,1455,0
20230718,193000,1084190299,1455,1455,1455,1455,0
20230718,192900,1084190299,1455,1455,1455,1455,0
20230718,192800,1084190299,1455,1455,1455,1455,0
20230718,192700,1084190299,1455,1455,1455,1455,0
20230718,192600,1084190299,1455,1455,1455,1455,0
20230718,192500,1084190299,1455,1455,1455,1455,0
20230718,192400,1084190299,1455,1455,1455,1455,0
20230718,192300,1084190299,1455,1455,1455,1455,0
20230718,192200,1084190299,1455,1455,1455,1455,0
20230718,192100,1084190299,1455,1455,1455,1455,0
20230718,192000,1084190299,1455,1455,1455,1455,0
20230718,191900,1084190299,1455,1455,1455,1455,0
20230718,191800,1084190299,1455,1455,1455,1455,0
20230718,191700,1084190299,1455,1455,1455,1455,0
20230718,191600,1084190299,1455,1455,1455,1455,0
20230718,191500,1084190299,1455,1455,1455,1455,0
20230718,191400,1084190299,1455,1455,1455,1455,0
20230718,191300,1084190299,1455,1455,1455,1455,0
20230718,191200,1084190299,1455,1455,1455,1455,0
20230718,191100,1084190299,1455,1455,1455,1455,0
20230718,191000,1084190299,1455,1455,1455,1455,0
20230718,190900,1084190299,1455,1455,1455,1455,0
20230718,190800,1084190299,1455,1455,1455,1455,0
20230718,190700,1084190299,1455,1455,1455,1455,0
20230718,190600,1084190299,1455,1455,1455,1455,0
20230718,190500,1084190299,1455,1455,1455,1455,0
20230718,190400,1084190299,1455,1455,1455,1455,0
20230718,190300,1084190299,1455,1455,1455,1455,0
20230718,190200,1084190299,1455,1455,1455,1455,10327
20230718,190100,1084190299,1455,1455,1455,1455,0
20230718,190000,1084190299,1455,1455,1455,1455,0
20230718,185900,1084190299,1455,1455,1455,1455,0
20230718,185800,1084190299,1455,1455,1455,1455,0
20230718,185700,1084190299,1455,1455,1455,1455,0
20230718,185600,1084190299,1455,1455,1455,1455,0
20230718,185500,1084190299,1455,1455,1455,1455,0
20230718,185400,1084190299,1455,1455,1455,1455,0
20230718,185300,1084190299,1455,1455,1455,1455,0
20230718,185200,1084190299,1455,1455,1455,1455,0
20230718,185100,1084190299,1455,1455,1455,1455,0
20230718,185000,1084190299,1455,1455,1455,1455,0
20230718,184900,1084190299,1455,1455,1455,1455,0
20230718,184800,1084190299,1455,1455,1455,1455,0
20230718,184700,1084190299,1455,1455,1455,1455,0
20230718,184600,1084190299,1455,1455,1455,1455,0
20230718,184500,1084190299,1455,1455,1455,1455,0
20230718,184400,1084190299,1455,1455,1455,1455,0
20230718,184300,1084190299,1455,1455,1455,1455,0
20230718,184200,1084190299,1455,1455,1455,1455,0
20230718,184100,1084190299,1455,1455,1455,1455,0
20230718,184000,1084190299,1455,1455,1455,1455,0
20230718,183900,1084190299,1455,1455,1455,1455,0
20230718,183800,1084190299,1455,1455,1455,1455,0
20230718,183700,1084190299,1455,1455,1455,1455,0
20230718,183600,1084190299,1455,1455,1455,1455,0
20230718,183500,1084190299,1455,1455,1455,1455,0
20230718,183400,1084190299,1455,1455,1455,1455,0
20230718,183300,1084190299,1455,1455,1455,1455,0
20230718,183200,1084190299,1455,1455,1455,1455,10327
20230718,183100,1084190299,1455,1455,1455,1455,0
20230718,183000,1084190299,1455,1455,1455,1455,0
20230718,182900,1084190299,1455,1455,1455,1455,0
20230718,182800,1084190299,1455,1455,1455,1455,0
20230718,182700,1084190299,1455,1455,1455,1455,0
20230718,182600,1084190299,1455,1455,1455,1455,0
20230718,182500,1084190299,1455,1455,1455,1455,0
20230718,182400,1084190299,1455,1455,1455,1455,0
20230718,182300,1084190299,1455,1455,1455,1455,0
20230718,182200,1084190299,1455,1455,1455,1455,0
20230718,182100,1084190299,1455,1455,1455,1455,0
20230718,182000,1084190299,1455,1455,1455,1455,0
20230718,181900,1084190299,1455,1455,1455,1455,0
20230718,181800,1084190299,1455,1455,1455,1455,0
20230718,181700,1084190299,1455,1455,1455,1455,0
20230718,181600,1084190299,1455,1455,1455,1455,0
20230718,181500,1084190299,1455,1455,1455,1455,0
20230718,181400,1084190299,1455,1455,1455,1455,0
20230718,181300,1084190299,1455,1455,1455,1455,0
20230718,181200,1084190299,1455,1455,1455,1455,0
20230718,181100,1084190299,1455,1455,1455,1455,0
20230718,181000,1084190299,1455,1455,1455,1455,0
20230718,180900,1084190299,1455,1455,1455,1455,0
20230718,180800,1084190299,1455,1455,1455,1455,0
20230718,180700,1084190299,1455,1455,1455,1455,0
20230718,180600,1084190299,1455,1455,1455,1455,0
20230718,180500,1084190299,1455,1455,1455,1455,0
20230718,180400,1084190299,1455,1455,1455,1455,0
20230718,180300,1084190299,1455,1455,1455,1455,0
20230718,180200,1084190299,1455,1455,1455,1455,10327
20230718,180100,1084190299,1455,1455,1455,1455,0
20230718,180000,1084190299,1455,1455,1455,1455,0
20230718,175900,1084190299,1455,1455,1455,1455,0
20230718,175800,1084190299,1455,1455,1455,1455,0
20230718,175700,1084190299,1455,1455,1455,1455,0
20230718,175600,1084190299,1455,1455,1455,1455,0
20230718,175500,1084190299,1455,1455,1455,1455,0
20230718,175400,1084190299,1455,1455,1455,1455,0
20230718,175300,1084190299,1455,1455,1455,1455,0
20230718,175200,1084190299,1455,1455,1455,1455,0
20230718,175100,1084190299,1455,1455,1455,1455,0
20230718,175000,1084190299,1455,1455,1455,1455,0
20230718,174900,1084190299,1455,1455,1455,1455,0
20230718,174800,1084190299,1455,1455,1455,1455,0
20230718,174700,1084190299,1455,1455,1455,1455,0
20230718,174600,1084190299,1455,1455,1455,1455,0
20230718,174500,1084190299,1455,1455,1455,1455,0
20230718,174400,1084190299,1455,1455,1455,1455,0
20230718,174300,1084190299,1455,1455,1455,1455,0
20230718,174200,1084190299,1455,1455,1455,1455,0
20230718,174100,1084190299,1455,1455,1455,1455,0
20230718,174000,1084190299,1455,1455,1455,1455,0
20230718,173900,1084190299,1455,1455,1455,1455,0
20230718,173800,1084190299,1455,1455,1455,1455,0
20230718,173700,1084190299,1455,1455,1455,1455,0
20230718,173600,1084190299,1455,1455,1455,1455,0
20230718,173500,1084190299,1455,1455,1455,1455,0
20230718,173400,1084190299,1455,1455,1455,1455,0
20230718,173300,1084190299,1455,1455,1455,1455,0
20230718,173200,1084190299,1455,1455,1455,1455,10327
20230718,173100,1084190299,1455,1455,1455,1455,0
20230718,173000,1084190299,1455,1455,1455,1455,0
20230718,172900,1084190299,1455,1455,1455,1455,0
20230718,172800,1084190299,1455,1455,1455,1455,0
20230718,172700,1084190299,1455,1455,1455,1455,0
20230718,172600,1084190299,1455,1455,1455,1455,0
20230718,172500,1084190299,1455,1455,1455,1455,0
20230718,172400,1084190299,1455,1455,1455,1455,0
20230718,172300,1084190299,1455,1455,1455,1455,0
20230718,172200,1084190299,1455,1455,1455,1455,0
20230718,172100,1084190299,1455,1455,1455,1455,0
20230718,172000,1084190299,1455,1455,1455,1455,0
20230718,171900,1084190299,1455,1455,1455,1455,0
20230718,171800,1084190299,1455,1455,1455,1455,0
20230718,171700,1084190299,1455,1455,1455,1455,0
20230718,171600,1084190299,1455,1455,1455,1455,0
20230718,171500,1084190299,1455,1455,1455,1455,0
20230718,171400,1084190299,1455,1455,1455,1455,0
20230718,171300,1084190299,1455,1455,1455,1455,0
20230718,171200,1084190299,1455,1455,1455,1455,0
20230718,171100,1084190299,1455,1455,1455,1455,0
20230718,171000,1084190299,1455,1455,1455,1455,0
20230718,170900,1084190299,1455,1455,1455,1455,0
20230718,170800,1084190299,1455,1455,1455,1455,0
20230718,170700,1084190299,1455,1455,1455,1455,0
20230718,170600,1084190299,1455,1455,1455,1455,0
20230718,170500,1084190299,1455,1455,1455,1455,0
20230718,170400,1084190299,1455,1455,1455,1455,0
20230718,170300,1084190299,1455,1455,1455,1455,0
20230718,170200,1084190299,1455,1455,1455,1455,10327
20230718,170100,1084190299,1455,1455,1455,1455,0
20230718,170000,1084190299,1455,1455,1455,1455,0
20230718,165900,1084190299,1455,1455,1455,1455,0
20230718,165800,1084190299,1455,1455,1455,1455,0
20230718,165700,1084190299,1455,1455,1455,1455,0
20230718,165600,1084190299,1455,1455,1455,1455,0
20230718,165500,1084190299,1455,1455,1455,1455,0
20230718,165400,1084190299,1455,1455,1455,1455,0
20230718,165300,1084190299,1455,1455,1455,1455,0
20230718,165200,1084190299,1455,1455,1455,1455,0
20230718,165100,1084190299,1455,1455,1455,1455,0
20230718,165000,1084190299,1455,1455,1455,1455,0
20230718,164900,1084190299,1455,1455,1455,1455,0
20230718,164800,1084190299,1455,1455,1455,1455,0
20230718,164700,1084190299,1455,1455,1455,1455,0
20230718,164600,1084190299,1455,1455,1455,1455,0
20230718,164500,1084190299,1455,1455,1455,1455,0
20230718,164400,1084190299,1455,1455,1455,1455,0
20230718,164300,1084190299,1455,1455,1455,1455,0
20230718,164200,1084190299,1455,1455,1455,1455,0
20230718,164100,1084190299,1455,1455,1455,1455,0
20230718,164000,1084190299,1455,1455,1455,1455,0
20230718,163900,1084190299,1455,1455,1455,1455,0
20230718,163800,1084190299,1455,1455,1455,1455,0
20230718,163700,1084190299,1455,1455,1455,1455,0
20230718,163600,1084190299,1455,1455,1455,1455,0
20230718,163500,1084190299,1455,1455,1455,1455,0
20230718,163400,1084190299,1455,1455,1455,1455,0
20230718,163300,1084190299,1455,1455,1455,1455,0
20230718,163200,1084190299,1455,1455,1455,1455,10327
20230718,163100,1084190299,1455,1455,1455,1455,0
20230718,163000,1084190299,1455,1455,1455,1455,0
20230718,162900,1084190299,1455,1455,1455,1455,0
20230718,162800,1084190299,1455,1455,1455,1455,0
20230718,162700,1084190299,1455,1455,1455,1455,0
20230718,162600,1084190299,1455,1455,1455,1455,0
20230718,162500,1084190299,1455,1455,1455,1455,0
20230718,162400,1084190299,1455,1455,1455,1455,0
20230718,162300,1084190299,1455,1455,1455,1455,0
20230718,162200,1084190299,1455,1455,1455,1455,0
20230718,162100,1084190299,1455,1455,1455,1455,0
20230718,162000,1084190299,1455,1455,1455,1455,0
20230718,161900,1084190299,1455,1455,1455,1455,0
20230718,161800,1084190299,1455,1455,1455,1455,0
20230718,161700,1084190299,1455,1455,1455,1455,0
20230718,161600,1084190299,1455,1455,1455,1455,0
20230718,161500,1084190299,1455,1455,1455,1455,0
20230718,161400,1084190299,1455,1455,1455,1455,0
20230718,161300,1084190299,1455,1455,1455,1455,0
20230718,161200,1084190299,1455,1455,1455,1455,0
20230718,161100,1084190299,1455,1455,1455,1455,0
20230718,161000,1084190299,1455,1455,1455,1455,0
20230718,160900,1084190299,1455,1455,1455,1455,0
20230718,160800,1084190299,1455,1455,1455,1455,0
20230718,160700,1084190299,1455,1455,1455,1455,0
20230718,160600,1084190299,1455,1455,1455,1455,0
20230718,160500,1084190299,1455,1455,1455,1455,0
20230718,160400,1084190299,1455,1455,1455,1455,0
20230718,160300,1084190299,1455,1455,1455,1455,0
20230718,160200,1084190299,1455,1455,1455,1455,10327
20230718,160100,1084190299,1455,1455,1455,1455,0
20230718,160000,1084190299,1455,1455,1455,1455,0
20230718,155900,1084190299,1455,1455,1455,1455,0
20230718,155800,1084190299,1455,1455,1455,1455,0
20230718,155700,1084190299,1455,1455,1455,1455,0
20230718,155600,1084190299,1455,1455,1455,1455,0
20230718,155500,1084190299,1455,1455,1455,1455,0
20230718,155400,1084190299,1455,1455,1455,1455,0
20230718,155300,1084190299,1455,1455,1455,1455,0
20230718,155200,1084190299,1455,1455,1455,1455,0
20230718,155100,1084190299,1455,1455,1455,1455,0
20230718,155000,1084190299,1455,1455,1455,1455,0
20230718,154900,1084190299,1455,1455,1455,1455,0
20230718,154800,1084190299,1455,1455,1455,1455,0
20230718,154700,1084190299,1455,1455,1455,1455,0
20230718,154600,1084190299,1455,1455,1455,1455,0
20230718,154500,1084190299,1455,1455,1455,1455,0
20230718,154400,1084190299,1455,1455,1455,1455,0
20230718,154300,1084190299,1455,1455,1455,1455,0
20230718,154200,1084190299,1455,1455,1455,1455,0
20230718,154100,1084190299,1455,1455,1455,1455,0
20230718,154000,1084190299,1455,1455,1455,1455,0
20230718,153900,1084190299,1455,1455,1455,1455,0
20230718,153800,1084190299,1455,1455,1455,1455,0
20230718,153700,1084190299,1455,1455,1455,1455,0
20230718,153600,1084190299,1455,1455,1455,1455,0
20230718,153500,1084190299,1455,1455,1455,1455,0
20230718,153400,1084190299,1455,1455,1455,1455,0
20230718,153300,1084190299,1455,1455,1455,1455,0
20230718,153200,1084190299,1455,1455,1455,1455,10327
20230718,153100,1084190299,1455,1455,1455,1455,0
20230718,153000,1084190299,1455,1455,1455,1455,10327
20230718,152900,1069164514,1459,1459,1459,1459,0
20230718,152800,1069164514,1459,1459,1459,1459,0
20230718,152700,1069164514,1459,1459,1459,1459,0
20230718,152600,1069164514,1459,1459,1459,1459,0
20230718,152500,1069164514,1459,1459,1459,1459,0
20230718,152400,1069164514,1459,1459,1459,1459,0
20230718,152300,1069164514,1459,1459,1459,1459,0
20230718,152200,1069164514,1459,1459,1459,1459,0
20230718,152100,1069164514,1459,1459,1459,1459,0
20230718,152000,1069164514,1459,1459,1459,1459,0
20230718,151900,1069164514,1459,1455,1459,1455,850
20230718,151800,1067925236,1459,1454,1459,1454,1053
20230718,151700,1066393128,1454,1452,1454,1452,91
20230718,151600,1066260854,1452,1452,1452,1451,930
20230718,151500,1064910555,1452,1455,1455,1452,4212
20230718,151400,1058789913,1455,1455,1455,1455,0
20230718,151300,1058789913,1455,1455,1455,1455,700
20230718,151200,1057771413,1459,1450,1459,1450,2221
20230718,151100,1054550954,1451,1451,1451,1451,667
20230718,151000,1053583137,1460,1453,1461,1450,16759
20230718,150900,1029271626,1453,1462,1462,1452,11641
20230718,150800,1012359951,1462,1462,1462,1462,39
20230718,150700,1012302933,1462,1455,1462,1455,111
20230718,150600,1012141414,1462,1462,1462,1462,1010
20230718,150500,1010664794,1464,1463,1464,1463,40
20230718,150400,1010606235,1464,1464,1464,1464,2
20230718,150300,1010603307,1464,1464,1464,1464,0
20230718,150200,1010603307,1464,1464,1464,1464,0
20230718,150100,1010603307,1464,1464,1464,1454,557
20230718,150000,1009793409,1464,1456,1464,1454,531
20230718,145900,1009020598,1464,1457,1464,1455,808
20230718,145800,1007844313,1459,1459,1459,1459,1
20230718,145700,1007842854,1460,1463,1464,1460,302
20230718,145600,1007401927,1464,1463,1464,1463,494
20230718,145500,1006679155,1463,1463,1463,1463,861
20230718,145400,1005419512,1463,1463,1463,1463,1
20230718,145300,1005418049,1456,1456,1456,1456,545
20230718,145200,1004624529,1456,1456,1456,1455,550
20230718,145100,1003824125,1455,1460,1460,1455,637
20230718,145000,1002897142,1465,1456,1465,1456,547
20230718,144900,1002100701,1456,1455,1456,1455,373
20230718,144800,1001557984,1457,1455,1457,1455,947
20230718,144700,1000179367,1455,1456,1457,1454,1903
20230718,144600,997411280,1456,1456,1456,1456,74
20230718,144500,997303536,1454,1457,1457,1454,427
20230718,144400,996682444,1458,1458,1458,1454,210
20230718,144300,996376488,1459,1458,1459,1458,1905
20230718,144200,993598997,1460,1460,1460,1460,200
20230718,144100,993306997,1463,1463,1463,1463,0
20230718,144000,993306997,1463,1463,1463,1463,2
20230718,143900,993304071,1465,1465,1465,1465,6
20230718,143800,993295281,1466,1466,1466,1466,700
20230718,143700,992269081,1467,1453,1467,1453,2642
20230718,143600,988410346,1454,1453,1454,1453,5068
20230718,143500,981044992,1453,1454,1454,1453,777
20230718,143400,979915311,1454,1454,1454,1454,0
20230718,143300,979915311,1454,1453,1454,1453,478
20230718,143200,979220554,1453,1452,1453,1452,699
20230718,143100,978205590,1453,1453,1453,1453,783
20230718,143000,977067891,1453,1453,1453,1453,556
20230718,142900,976260023,1454,1454,1454,1454,300
20230718,142800,975823823,1453,1453,1454,1453,1755
20230718,142700,973273805,1453,1453,1453,1453,316
20230718,142600,972814657,1454,1455,1455,1454,194
20230718,142500,972532580,1455,1455,1455,1455,0
20230718,142400,972532580,1455,1453,1455,1453,1828
20230718,142300,969875656,1452,1452,1453,1452,502
20230718,142200,969146751,1453,1452,1453,1452,743
20230718,142100,968067910,1452,1453,1454,1452,4814
20230718,142000,961077504,1453,1453,1453,1452,1608
20230718,141900,958742059,1454,1453,1454,1453,313
20230718,141800,958287029,1453,1454,1455,1453,2439
20230718,141700,954742378,1454,1455,1456,1454,552
20230718,141600,953939564,1456,1456,1456,1456,8
20230718,141500,953927916,1456,1456,1456,1456,29
20230718,141400,953885692,1459,1456,1459,1456,772
20230718,141300,952761657,1456,1456,1456,1455,1374
20230718,141200,950761897,1459,1459,1459,1459,0
20230718,141100,950761897,1459,1459,1459,1459,0
20230718,141000,950761897,1459,1459,1459,1455,3214
20230718,140900,946081104,1460,1461,1461,1460,540
20230718,140800,945292602,1467,1467,1467,1467,0
20230718,140700,945292602,1467,1467,1467,1467,2
20230718,140600,945289668,1467,1467,1467,1467,0
20230718,140500,945289668,1467,1460,1467,1460,530
20230718,140400,944515861,1460,1459,1460,1459,592
20230718,140300,943651800,1459,1459,1459,1459,778
20230718,140200,942516698,1459,1459,1459,1459,0
20230718,140100,942516698,1459,1459,1459,1459,17
20230718,140000,942491895,1459,1459,1459,1459,561
20230718,135900,941673396,1459,1459,1459,1459,227
20230718,135800,941342203,1459,1459,1459,1459,552
20230718,135700,940536835,1459,1459,1459,1458,350
20230718,135600,940026197,1459,1459,1459,1459,449
20230718,135500,939371106,1459,1460,1460,1459,5235
20230718,135400,931732675,1460,1461,1469,1460,5109
20230718,135300,924273030,1461,1461,1461,1461,566
20230718,135200,923446104,1463,1462,1463,1462,620
20230718,135100,922539470,1463,1463,1463,1463,330
20230718,135000,922056680,1463,1461,1463,1461,116
20230718,134900,921887184,1461,1461,1461,1461,369
20230718,134800,921348075,1461,1461,1461,1461,470
20230718,134700,920661405,1461,1461,1463,1461,716
20230718,134600,919614949,1461,1461,1461,1461,642
20230718,134500,918676987,1460,1460,1461,1460,404
20230718,134400,918087127,1460,1460,1460,1460,476
20230718,134300,917392167,1460,1461,1462,1460,1193
20230718,134200,915649473,1462,1463,1463,1462,462
20230718,134100,914973757,1465,1466,1466,1465,150
20230718,134000,914753907,1467,1467,1467,1467,3
20230718,133900,914749506,1469,1469,1469,1469,0
20230718,133800,914749506,1469,1469,1469,1469,152
20230718,133700,914526218,1469,1469,1469,1469,10
20230718,133600,914511528,1469,1469,1469,1469,0
20230718,133500,914511528,1469,1460,1469,1459,1534
20230718,133400,912272586,1460,1460,1460,1460,468
20230718,133300,911589306,1460,1460,1460,1460,3478
20230718,133200,906511426,1462,1462,1462,1462,229
20230718,133100,906176628,1462,1461,1462,1460,1002
20230718,133000,904712362,1462,1461,1462,1460,4079
20230718,132900,898754601,1461,1464,1464,1461,2555
20230718,132800,895015950,1468,1468,1468,1468,0
20230718,132700,895015950,1468,1468,1468,1468,0
20230718,132600,895015950,1468,1464,1468,1464,159
20230718,132500,894783162,1464,1464,1464,1464,714
20230718,132400,893737866,1465,1465,1465,1465,202
20230718,132300,893441936,1465,1465,1465,1465,235
20230718,132200,893097661,1465,1465,1465,1465,0
20230718,132100,893097661,1465,1465,1465,1465,506
20230718,132000,892356371,1465,1466,1466,1465,759
20230718,131900,891243955,1466,1466,1466,1466,234
20230718,131800,890900911,1466,1468,1468,1466,1120
20230718,131700,889256991,1468,1468,1468,1468,0
20230718,131600,889256991,1468,1468,1468,1468,26
20230718,131500,889218823,1468,1464,1468,1464,13124
20230718,131400,870001035,1464,1464,1464,1464,709
20230718,131300,868963059,1464,1466,1467,1464,1345
20230718,131200,866989991,1467,1467,1467,1467,200
20230718,131100,866696591,1467,1467,1467,1467,1
20230718,131000,866695124,1467,1464,1467,1464,482
20230718,130900,865989467,1464,1465,1465,1464,392
20230718,130800,865415479,1465,1465,1465,1464,379
20230718,130700,864860256,1465,1462,1465,1462,702
20230718,130600,863833230,1462,1462,1462,1462,28
20230718,130500,863792294,1462,1462,1462,1461,801
20230718,130400,862621810,1465,1462,1465,1462,699
20230718,130300,861598372,1462,1462,1462,1462,1304
20230718,130200,859691924,1462,1462,1462,1462,1164
20230718,130100,857990156,1465,1465,1465,1462,105
20230718,130000,857836334,1466,1466,1466,1466,20
20230718,125900,857807014,1467,1467,1467,1467,10
20230718,125800,857792344,1467,1467,1467,1467,0
20230718,125700,857792344,1467,1463,1467,1462,5508
20230718,125600,849739090,1462,1463,1463,1462,477
20230718,125500,849041512,1462,1462,1462,1462,235
20230718,125400,848697942,1462,1462,1462,1462,478
20230718,125300,847999106,1462,1462,1462,1462,234
20230718,125200,847656998,1462,1463,1463,1462,476
20230718,125100,846961075,1462,1462,1462,1462,470
20230718,125000,846273935,1462,1462,1462,1462,13
20230718,124900,846254929,1462,1462,1462,1462,2016
20230718,124800,843307537,1462,1464,1464,1462,584
20230718,124700,842453124,1464,1464,1464,1464,273
20230718,124600,842053452,1464,1464,1464,1464,783
20230718,124500,840907140,1464,1464,1464,1464,946
20230718,124400,839522196,1465,1463,1465,1463,89
20230718,124300,839391975,1466,1466,1466,1466,24
20230718,124200,839356791,1466,1466,1466,1466,0
20230718,124100,839356791,1466,1465,1466,1464,8478
20230718,124000,826931129,1466,1466,1467,1466,648
20230718,123900,825981160,1466,1466,1466,1466,20
20230718,123800,825951840,1468,1468,1468,1468,1
20230718,123700,825950372,1466,1466,1468,1466,786
20230718,123600,824798094,1466,1465,1466,1465,482
20230718,123500,824091959,1465,1464,1465,1464,488
20230718,123400,823377272,1464,1464,1464,1464,525
20230718,123300,822608672,1465,1465,1465,1465,104
20230718,123200,822456312,1465,1465,1465,1465,455
20230718,123100,821789737,1467,1467,1467,1467,500
20230718,123000,821056237,1468,1468,1468,1468,0
20230718,122900,821056237,1468,1464,1468,1464,234
20230718,122800,820713657,1464,1464,1464,1461,468
20230718,122700,820029900,1463,1463,1463,1463,905
20230718,122600,818705885,1463,1463,1463,1463,11
20230718,122500,818689792,1463,1462,1463,1462,1300
20230718,122400,816788089,1463,1460,1463,1459,2115
20230718,122300,813702171,1463,1463,1463,1463,0
20230718,122200,813702171,1463,1462,1463,1459,799
20230718,122100,812535482,1464,1459,1467,1458,36
20230718,122000,812482952,1468,1461,1468,1451,31383
20230718,121900,766700818,1461,1463,1463,1461,4675
20230718,121800,759864912,1463,1465,1465,1463,1604
20230718,121700,757515912,1468,1468,1468,1468,918
20230718,121600,756168288,1468,1467,1468,1465,1375
20230718,121500,754151346,1467,1468,1468,1467,2
20230718,121400,754148411,1469,1469,1469,1469,7
20230718,121300,754138128,1470,1470,1470,1470,0
20230718,121200,754138128,1470,1470,1470,1470,3
20230718,121100,754133718,1464,1464,1470,1464,578
20230718,121000,753287520,1464,1464,1464,1464,1
20230718,120900,753286056,1470,1470,1470,1470,301
20230718,120800,752843586,1464,1468,1470,1464,7305
20230718,120700,742121613,1468,1468,1468,1468,351
20230718,120600,741606345,1469,1469,1469,1469,1
20230718,120500,741604876,1468,1468,1468,1468,50
20230718,120400,741531476,1468,1467,1468,1467,1416
20230718,120300,739453065,1468,1468,1468,1468,199
20230718,120200,739160933,1469,1469,1469,1465,90
20230718,120100,739028734,1469,1469,1469,1469,1
20230718,120000,739027265,1469,1462,1469,1462,856
20230718,115900,737774333,1464,1464,1464,1464,287
20230718,115800,737354165,1464,1464,1464,1464,68
20230718,115700,737254613,1461,1461,1461,1461,1012
20230718,115600,735776081,1461,1463,1463,1461,1234
20230718,115500,733971997,1463,1463,1463,1463,1637
20230718,115400,731577066,1463,1463,1464,1463,633
20230718,115300,730650986,1463,1464,1464,1463,2
20230718,115200,730648059,1461,1462,1462,1461,2224
20230718,115100,727398338,1462,1461,1462,1461,621
20230718,115000,726490936,1463,1463,1463,1463,589
20230718,114900,725629229,1461,1461,1461,1461,0
20230718,114800,725629229,1461,1460,1461,1460,487
20230718,114700,724918201,1460,1460,1460,1460,562
20230718,114600,724097681,1460,1465,1465,1457,16152
20230718,114500,700503369,1463,1463,1463,1463,772
20230718,114400,699373933,1462,1463,1463,1462,332
20230718,114300,698888449,1463,1463,1463,1463,484
20230718,114200,698180357,1469,1463,1469,1463,1750
20230718,114100,695612590,1462,1462,1462,1462,711
20230718,114000,694573108,1462,1462,1463,1462,2831
20230718,113900,690434184,1461,1463,1463,1461,800
20230718,113800,689264327,1463,1463,1463,1463,417
20230718,113700,688654256,1463,1463,1463,1461,778
20230718,113600,687516830,1466,1466,1466,1466,136
20230718,113500,687317454,1466,1462,1466,1462,225
20230718,113400,686988500,1462,1461,1462,1461,7686
20230718,113300,675759144,1461,1462,1462,1461,261
20230718,113200,675377747,1461,1462,1462,1461,2912
20230718,113100,671122864,1461,1463,1463,1461,2175
20230718,113000,667942157,1464,1466,1466,1464,4328
20230718,112900,661602438,1465,1466,1466,1465,4977
20230718,112800,654307353,1466,1467,1468,1466,2475
20230718,112700,650678726,1467,1470,1470,1467,155
20230718,112600,650451041,1470,1466,1470,1466,409
20230718,112500,649851351,1470,1466,1470,1466,919
20230718,112400,648503265,1466,1467,1467,1466,1973
20230718,112300,645610547,1467,1468,1468,1467,6719
20230718,112200,635747987,1469,1469,1469,1469,131
20230718,112100,635555548,1469,1472,1472,1469,13673
20230718,112000,615454474,1475,1475,1475,1475,0
20230718,111900,615454474,1475,1475,1475,1475,0
20230718,111800,615454474,1475,1472,1475,1472,1478
20230718,111700,613275097,1472,1475,1475,1472,297
20230718,111600,612837901,1475,1475,1475,1475,0
20230718,111500,612837901,1475,1475,1475,1475,0
20230718,111400,612837901,1475,1475,1475,1471,760
20230718,111300,611719227,1483,1483,1483,1483,1
20230718,111200,611717744,1478,1478,1478,1478,12
20230718,111100,611700008,1478,1484,1484,1478,633
20230718,111000,610763342,1484,1478,1484,1478,38
20230718,110900,610707172,1478,1477,1478,1477,500
20230718,110800,609968212,1478,1472,1478,1472,240
20230718,110700,609614900,1472,1473,1473,1472,17583
20230718,110600,583732702,1473,1476,1476,1473,807
20230718,110500,582543346,1476,1476,1476,1476,0
20230718,110400,582543346,1476,1476,1476,1476,334
20230718,110300,582050362,1476,1476,1476,1476,3
20230718,110200,582045934,1477,1477,1477,1477,2
20230718,110100,582042980,1478,1478,1478,1478,1
20230718,110000,582041502,1473,1473,1473,1473,133
20230718,105900,581845593,1479,1479,1479,1479,0
20230718,105800,581845593,1479,1479,1479,1479,0
20230718,105700,581845593,1479,1480,1480,1471,17910
20230718,105600,555432874,1484,1484,1484,1484,0
20230718,105500,555432874,1484,1484,1484,1484,1
20230718,105400,555431390,1479,1479,1479,1479,326
20230718,105300,554949236,1479,1479,1479,1479,3
20230718,105200,554944799,1478,1479,1479,1478,530
20230718,105100,554161449,1484,1479,1484,1478,458
20230718,105000,553484351,1484,1484,1484,1484,1
20230718,104900,553482867,1485,1485,1485,1485,0
20230718,104800,553482867,1485,1479,1485,1479,216
20230718,104700,553162273,1479,1479,1479,1479,0
20230718,104600,553162273,1479,1480,1480,1479,2084
20230718,104500,550080003,1479,1479,1484,1479,1352
20230718,104400,548080385,1484,1484,1484,1484,1
20230718,104300,548078901,1484,1484,1484,1484,144
20230718,104200,547865205,1484,1479,1484,1478,701
20230718,104100,546828730,1479,1479,1479,1479,0
20230718,104000,546828730,1479,1480,1480,1479,3634
20230718,103900,541451870,1485,1485,1485,1485,30
20230718,103800,541407320,1486,1486,1486,1486,0
20230718,103700,541407320,1486,1486,1486,1486,0
20230718,103600,541407320,1486,1480,1486,1480,675
20230718,103500,540406520,1486,1482,1486,1482,23
20230718,103400,540372430,1481,1481,1481,1481,0
20230718,103300,540372430,1481,1481,1481,1481,42
20230718,103200,540310228,1481,1481,1481,1481,1000
20230718,103100,538829228,1480,1480,1480,1480,0
20230718,103000,538829228,1480,1480,1480,1480,664
20230718,102900,537846508,1480,1486,1486,1480,547
20230718,102800,537036486,1481,1482,1482,1481,12695
20230718,102700,518225494,1482,1482,1482,1482,151
20230718,102600,518001712,1482,1486,1486,1482,723
20230718,102500,516929880,1486,1486,1486,1486,1409
20230718,102400,514836106,1486,1486,1486,1486,0
20230718,102300,514836106,1486,1486,1486,1486,1
20230718,102200,514834620,1486,1486,1486,1486,4
20230718,102100,514828676,1486,1486,1486,1486,43
20230718,102000,514764778,1487,1487,1487,1487,308
20230718,101900,514306782,1487,1482,1487,1482,501
20230718,101800,513564295,1482,1482,1482,1482,400
20230718,101700,512971495,1487,1487,1487,1487,420
20230718,101600,512346955,1487,1487,1487,1487,0
20230718,101500,512346955,1487,1481,1487,1481,2
20230718,101400,512343987,1487,1487,1487,1487,2
20230718,101300,512341013,1481,1481,1481,1481,841
20230718,101200,511095492,1481,1487,1487,1481,2160
20230718,101100,507896509,1480,1484,1484,1480,1220
20230718,101000,506088654,1484,1487,1487,1484,166
20230718,100900,505842067,1487,1484,1487,1484,1917
20230718,100800,502996588,1479,1479,1479,1479,0
20230718,100700,502996588,1479,1479,1479,1479,105
20230718,100600,502841293,1479,1488,1488,1479,2423
20230718,100500,499239541,1483,1483,1483,1478,1992
20230718,100400,496288927,1489,1489,1489,1489,1
20230718,100300,496287438,1490,1485,1490,1482,4328
20230718,100200,489866262,1487,1487,1487,1487,830
20230718,100100,488632052,1486,1487,1487,1486,3382
20230718,100000,483605274,1488,1491,1491,1488,1830
20230718,095900,480880540,1491,1491,1491,1491,0
20230718,095800,480880540,1491,1491,1491,1491,0
20230718,095700,480880540,1491,1491,1491,1491,393
20230718,095600,480294577,1491,1491,1491,1491,355
20230718,095500,479765272,1491,1491,1491,1491,3218
20230718,095400,474967234,1491,1492,1492,1491,298
20230718,095300,474522909,1493,1494,1494,1493,466
20230718,095200,473827106,1494,1495,1498,1494,105
20230718,095100,473670130,1498,1498,1498,1498,10
20230718,095000,473655150,1496,1502,1502,1496,4574
20230718,094900,466796358,1509,1502,1510,1501,2501
20230718,094800,463033736,1502,1509,1509,1502,1363
20230718,094700,460980082,1509,1503,1509,1502,3298
20230718,094600,456013729,1504,1505,1507,1504,1208
20230718,094500,454195750,1507,1503,1507,1503,1325
20230718,094400,452204271,1503,1496,1503,1496,42605
20230718,094300,388311929,1496,1491,1496,1491,760
20230718,094200,387175209,1490,1488,1490,1488,588
20230718,094100,386299281,1490,1486,1490,1486,137
20230718,094000,386095671,1485,1486,1486,1485,1627
20230718,093900,383678774,1485,1485,1485,1485,3
20230718,093800,383674319,1485,1485,1485,1484,1234
20230718,093700,381842132,1484,1490,1490,1484,196
20230718,093600,381551262,1490,1490,1490,1490,6
20230718,093500,381542322,1490,1490,1490,1484,1320
20230718,093400,379581934,1490,1490,1490,1490,2841
20230718,093300,375348844,1486,1486,1486,1486,1692
20230718,093200,372834532,1483,1478,1483,1478,3106
20230718,093100,368241334,1477,1482,1482,1476,1693
20230718,093000,365738914,1475,1483,1483,1469,22717
20230718,092900,332317091,1483,1480,1483,1470,16367
20230718,092800,308164125,1480,1486,1486,1479,16567
20230718,092700,283623719,1486,1488,1488,1486,3572
20230718,092600,278308673,1489,1486,1489,1486,516
20230718,092500,277541213,1486,1484,1486,1484,1848
20230718,092400,274795237,1490,1490,1491,1484,7991
20230718,092300,262901284,1491,1496,1496,1491,13801
20230718,092200,242301906,1497,1497,1497,1495,4136
20230718,092100,236114124,1497,1497,1499,1497,1613
20230718,092000,233699456,1497,1505,1505,1497,11843
20230718,091900,215908017,1506,1507,1507,1506,1929
20230718,091800,213002264,1507,1506,1507,1505,1980
20230718,091700,210021173,1506,1507,1507,1506,1460
20230718,091600,207821857,1506,1505,1507,1505,9382
20230718,091500,193693723,1505,1504,1505,1504,6285
20230718,091400,184236083,1504,1506,1515,1503,7070
20230718,091300,173606276,1504,1504,1515,1504,7419
20230718,091200,162421110,1504,1500,1505,1500,1399
20230718,091100,160321461,1500,1505,1505,1500,3496
20230718,091000,155076326,1506,1503,1506,1500,11282
20230718,090900,138142814,1504,1506,1506,1504,3802
20230718,090800,132419535,1506,1506,1506,1506,2735
20230718,090700,128300625,1506,1502,1510,1502,4745
20230718,090600,121148122,1502,1504,1504,1501,1640
20230718,090500,118682769,1504,1513,1514,1500,28562
20230718,090400,75655185,1514,1516,1519,1514,7927
20230718,090300,63644825,1516,1516,1522,1516,3588
20230718,090200,58197491,1523,1519,1523,1514,4952
20230718,090100,50683607,1519,1515,1524,1511,6279
20230718,090000,41177462,1515,1526,1526,1515,27007