stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,210400,3320300,2165,2165,2165,2165,12
20230718,210300,3320300,2165,2165,2165,2165,0
20230718,210200,3320300,2165,2165,2165,2165,0
20230718,210100,3320300,2165,2165,2165,2165,0
20230718,210000,3320300,2165,2165,2165,2165,0
20230718,205900,3320300,2165,2165,2165,2165,0
20230718,205800,3320300,2165,2165,2165,2165,0
20230718,205700,3320300,2165,2165,2165,2165,0
20230718,205600,3320300,2165,2165,2165,2165,0
20230718,205500,3320300,2165,2165,2165,2165,0
20230718,205400,3320300,2165,2165,2165,2165,0
20230718,205300,3320300,2165,2165,2165,2165,0
20230718,205200,3320300,2165,2165,2165,2165,0
20230718,205100,3320300,2165,2165,2165,2165,0
20230718,205000,3320300,2165,2165,2165,2165,0
20230718,204900,3320300,2165,2165,2165,2165,0
20230718,204800,3320300,2165,2165,2165,2165,0
20230718,204700,3320300,2165,2165,2165,2165,0
20230718,204600,3320300,2165,2165,2165,2165,0
20230718,204500,3320300,2165,2165,2165,2165,0
20230718,204400,3320300,2165,2165,2165,2165,0
20230718,204300,3320300,2165,2165,2165,2165,0
20230718,204200,3320300,2165,2165,2165,2165,0
20230718,204100,3320300,2165,2165,2165,2165,0
20230718,204000,3320300,2165,2165,2165,2165,0
20230718,203900,3320300,2165,2165,2165,2165,0
20230718,203800,3320300,2165,2165,2165,2165,0
20230718,203700,3320300,2165,2165,2165,2165,0
20230718,203600,3320300,2165,2165,2165,2165,0
20230718,203500,3320300,2165,2165,2165,2165,0
20230718,203400,3320300,2165,2165,2165,2165,12
20230718,203300,3320300,2165,2165,2165,2165,0
20230718,203200,3320300,2165,2165,2165,2165,0
20230718,203100,3320300,2165,2165,2165,2165,0
20230718,203000,3320300,2165,2165,2165,2165,0
20230718,202900,3320300,2165,2165,2165,2165,0
20230718,202800,3320300,2165,2165,2165,2165,0
20230718,202700,3320300,2165,2165,2165,2165,0
20230718,202600,3320300,2165,2165,2165,2165,0
20230718,202500,3320300,2165,2165,2165,2165,0
20230718,202400,3320300,2165,2165,2165,2165,0
20230718,202300,3320300,2165,2165,2165,2165,0
20230718,202200,3320300,2165,2165,2165,2165,0
20230718,202100,3320300,2165,2165,2165,2165,0
20230718,202000,3320300,2165,2165,2165,2165,0
20230718,201900,3320300,2165,2165,2165,2165,0
20230718,201800,3320300,2165,2165,2165,2165,0
20230718,201700,3320300,2165,2165,2165,2165,0
20230718,201600,3320300,2165,2165,2165,2165,0
20230718,201500,3320300,2165,2165,2165,2165,0
20230718,201400,3320300,2165,2165,2165,2165,0
20230718,201300,3320300,2165,2165,2165,2165,0
20230718,201200,3320300,2165,2165,2165,2165,0
20230718,201100,3320300,2165,2165,2165,2165,0
20230718,201000,3320300,2165,2165,2165,2165,0
20230718,200900,3320300,2165,2165,2165,2165,0
20230718,200800,3320300,2165,2165,2165,2165,0
20230718,200700,3320300,2165,2165,2165,2165,0
20230718,200600,3320300,2165,2165,2165,2165,0
20230718,200500,3320300,2165,2165,2165,2165,0
20230718,200400,3320300,2165,2165,2165,2165,12
20230718,200300,3320300,2165,2165,2165,2165,0
20230718,200200,3320300,2165,2165,2165,2165,0
20230718,200100,3320300,2165,2165,2165,2165,0
20230718,200000,3320300,2165,2165,2165,2165,0
20230718,195900,3320300,2165,2165,2165,2165,0
20230718,195800,3320300,2165,2165,2165,2165,0
20230718,195700,3320300,2165,2165,2165,2165,0
20230718,195600,3320300,2165,2165,2165,2165,0
20230718,195500,3320300,2165,2165,2165,2165,0
20230718,195400,3320300,2165,2165,2165,2165,0
20230718,195300,3320300,2165,2165,2165,2165,0
20230718,195200,3320300,2165,2165,2165,2165,0
20230718,195100,3320300,2165,2165,2165,2165,0
20230718,195000,3320300,2165,2165,2165,2165,0
20230718,194900,3320300,2165,2165,2165,2165,0
20230718,194800,3320300,2165,2165,2165,2165,0
20230718,194700,3320300,2165,2165,2165,2165,0
20230718,194600,3320300,2165,2165,2165,2165,0
20230718,194500,3320300,2165,2165,2165,2165,0
20230718,194400,3320300,2165,2165,2165,2165,0
20230718,194300,3320300,2165,2165,2165,2165,0
20230718,194200,3320300,2165,2165,2165,2165,0
20230718,194100,3320300,2165,2165,2165,2165,0
20230718,194000,3320300,2165,2165,2165,2165,0
20230718,193900,3320300,2165,2165,2165,2165,0
20230718,193800,3320300,2165,2165,2165,2165,0
20230718,193700,3320300,2165,2165,2165,2165,0
20230718,193600,3320300,2165,2165,2165,2165,0
20230718,193500,3320300,2165,2165,2165,2165,0
20230718,193400,3320300,2165,2165,2165,2165,12
20230718,193300,3320300,2165,2165,2165,2165,0
20230718,193200,3320300,2165,2165,2165,2165,0
20230718,193100,3320300,2165,2165,2165,2165,0
20230718,193000,3320300,2165,2165,2165,2165,0
20230718,192900,3320300,2165,2165,2165,2165,0
20230718,192800,3320300,2165,2165,2165,2165,0
20230718,192700,3320300,2165,2165,2165,2165,0
20230718,192600,3320300,2165,2165,2165,2165,0
20230718,192500,3320300,2165,2165,2165,2165,0
20230718,192400,3320300,2165,2165,2165,2165,0
20230718,192300,3320300,2165,2165,2165,2165,0
20230718,192200,3320300,2165,2165,2165,2165,0
20230718,192100,3320300,2165,2165,2165,2165,0
20230718,192000,3320300,2165,2165,2165,2165,0
20230718,191900,3320300,2165,2165,2165,2165,0
20230718,191800,3320300,2165,2165,2165,2165,0
20230718,191700,3320300,2165,2165,2165,2165,0
20230718,191600,3320300,2165,2165,2165,2165,0
20230718,191500,3320300,2165,2165,2165,2165,0
20230718,191400,3320300,2165,2165,2165,2165,0
20230718,191300,3320300,2165,2165,2165,2165,0
20230718,191200,3320300,2165,2165,2165,2165,0
20230718,191100,3320300,2165,2165,2165,2165,0
20230718,191000,3320300,2165,2165,2165,2165,0
20230718,190900,3320300,2165,2165,2165,2165,0
20230718,190800,3320300,2165,2165,2165,2165,0
20230718,190700,3320300,2165,2165,2165,2165,0
20230718,190600,3320300,2165,2165,2165,2165,0
20230718,190500,3320300,2165,2165,2165,2165,0
20230718,190400,3320300,2165,2165,2165,2165,12
20230718,190300,3320300,2165,2165,2165,2165,0
20230718,190200,3320300,2165,2165,2165,2165,0
20230718,190100,3320300,2165,2165,2165,2165,0
20230718,190000,3320300,2165,2165,2165,2165,0
20230718,185900,3320300,2165,2165,2165,2165,0
20230718,185800,3320300,2165,2165,2165,2165,0
20230718,185700,3320300,2165,2165,2165,2165,0
20230718,185600,3320300,2165,2165,2165,2165,0
20230718,185500,3320300,2165,2165,2165,2165,0
20230718,185400,3320300,2165,2165,2165,2165,0
20230718,185300,3320300,2165,2165,2165,2165,0
20230718,185200,3320300,2165,2165,2165,2165,0
20230718,185100,3320300,2165,2165,2165,2165,0
20230718,185000,3320300,2165,2165,2165,2165,0
20230718,184900,3320300,2165,2165,2165,2165,0
20230718,184800,3320300,2165,2165,2165,2165,0
20230718,184700,3320300,2165,2165,2165,2165,0
20230718,184600,3320300,2165,2165,2165,2165,0
20230718,184500,3320300,2165,2165,2165,2165,0
20230718,184400,3320300,2165,2165,2165,2165,0
20230718,184300,3320300,2165,2165,2165,2165,0
20230718,184200,3320300,2165,2165,2165,2165,0
20230718,184100,3320300,2165,2165,2165,2165,0
20230718,184000,3320300,2165,2165,2165,2165,0
20230718,183900,3320300,2165,2165,2165,2165,0
20230718,183800,3320300,2165,2165,2165,2165,0
20230718,183700,3320300,2165,2165,2165,2165,0
20230718,183600,3320300,2165,2165,2165,2165,0
20230718,183500,3320300,2165,2165,2165,2165,0
20230718,183400,3320300,2165,2165,2165,2165,12
20230718,183300,3320300,2165,2165,2165,2165,0
20230718,183200,3320300,2165,2165,2165,2165,0
20230718,183100,3320300,2165,2165,2165,2165,0
20230718,183000,3320300,2165,2165,2165,2165,0
20230718,182900,3320300,2165,2165,2165,2165,0
20230718,182800,3320300,2165,2165,2165,2165,0
20230718,182700,3320300,2165,2165,2165,2165,0
20230718,182600,3320300,2165,2165,2165,2165,0
20230718,182500,3320300,2165,2165,2165,2165,0
20230718,182400,3320300,2165,2165,2165,2165,0
20230718,182300,3320300,2165,2165,2165,2165,0
20230718,182200,3320300,2165,2165,2165,2165,0
20230718,182100,3320300,2165,2165,2165,2165,0
20230718,182000,3320300,2165,2165,2165,2165,0
20230718,181900,3320300,2165,2165,2165,2165,0
20230718,181800,3320300,2165,2165,2165,2165,0
20230718,181700,3320300,2165,2165,2165,2165,0
20230718,181600,3320300,2165,2165,2165,2165,0
20230718,181500,3320300,2165,2165,2165,2165,0
20230718,181400,3320300,2165,2165,2165,2165,0
20230718,181300,3320300,2165,2165,2165,2165,0
20230718,181200,3320300,2165,2165,2165,2165,0
20230718,181100,3320300,2165,2165,2165,2165,0
20230718,181000,3320300,2165,2165,2165,2165,0
20230718,180900,3320300,2165,2165,2165,2165,0
20230718,180800,3320300,2165,2165,2165,2165,0
20230718,180700,3320300,2165,2165,2165,2165,0
20230718,180600,3320300,2165,2165,2165,2165,0
20230718,180500,3320300,2165,2165,2165,2165,0
20230718,180400,3320300,2165,2165,2165,2165,12
20230718,180300,3320300,2165,2165,2165,2165,0
20230718,180200,3320300,2165,2165,2165,2165,0
20230718,180100,3320300,2165,2165,2165,2165,0
20230718,180000,3320300,2165,2165,2165,2165,0
20230718,175900,3320300,2165,2165,2165,2165,0
20230718,175800,3320300,2165,2165,2165,2165,0
20230718,175700,3320300,2165,2165,2165,2165,0
20230718,175600,3320300,2165,2165,2165,2165,0
20230718,175500,3320300,2165,2165,2165,2165,0
20230718,175400,3320300,2165,2165,2165,2165,0
20230718,175300,3320300,2165,2165,2165,2165,0
20230718,175200,3320300,2165,2165,2165,2165,0
20230718,175100,3320300,2165,2165,2165,2165,0
20230718,175000,3320300,2165,2165,2165,2165,0
20230718,174900,3320300,2165,2165,2165,2165,0
20230718,174800,3320300,2165,2165,2165,2165,0
20230718,174700,3320300,2165,2165,2165,2165,0
20230718,174600,3320300,2165,2165,2165,2165,0
20230718,174500,3320300,2165,2165,2165,2165,0
20230718,174400,3320300,2165,2165,2165,2165,0
20230718,174300,3320300,2165,2165,2165,2165,0
20230718,174200,3320300,2165,2165,2165,2165,0
20230718,174100,3320300,2165,2165,2165,2165,0
20230718,174000,3320300,2165,2165,2165,2165,0
20230718,173900,3320300,2165,2165,2165,2165,0
20230718,173800,3320300,2165,2165,2165,2165,0
20230718,173700,3320300,2165,2165,2165,2165,0
20230718,173600,3320300,2165,2165,2165,2165,0
20230718,173500,3320300,2165,2165,2165,2165,0
20230718,173400,3320300,2165,2165,2165,2165,12
20230718,173300,3320300,2165,2165,2165,2165,0
20230718,173200,3320300,2165,2165,2165,2165,0
20230718,173100,3320300,2165,2165,2165,2165,0
20230718,173000,3320300,2165,2165,2165,2165,0
20230718,172900,3320300,2165,2165,2165,2165,0
20230718,172800,3320300,2165,2165,2165,2165,0
20230718,172700,3320300,2165,2165,2165,2165,0
20230718,172600,3320300,2165,2165,2165,2165,0
20230718,172500,3320300,2165,2165,2165,2165,0
20230718,172400,3320300,2165,2165,2165,2165,0
20230718,172300,3320300,2165,2165,2165,2165,0
20230718,172200,3320300,2165,2165,2165,2165,0
20230718,172100,3320300,2165,2165,2165,2165,0
20230718,172000,3320300,2165,2165,2165,2165,0
20230718,171900,3320300,2165,2165,2165,2165,0
20230718,171800,3320300,2165,2165,2165,2165,0
20230718,171700,3320300,2165,2165,2165,2165,0
20230718,171600,3320300,2165,2165,2165,2165,0
20230718,171500,3320300,2165,2165,2165,2165,0
20230718,171400,3320300,2165,2165,2165,2165,0
20230718,171300,3320300,2165,2165,2165,2165,0
20230718,171200,3320300,2165,2165,2165,2165,0
20230718,171100,3320300,2165,2165,2165,2165,0
20230718,171000,3320300,2165,2165,2165,2165,0
20230718,170900,3320300,2165,2165,2165,2165,0
20230718,170800,3320300,2165,2165,2165,2165,0
20230718,170700,3320300,2165,2165,2165,2165,0
20230718,170600,3320300,2165,2165,2165,2165,0
20230718,170500,3320300,2165,2165,2165,2165,0
20230718,170400,3320300,2165,2165,2165,2165,12
20230718,170300,3320300,2165,2165,2165,2165,0
20230718,170200,3320300,2165,2165,2165,2165,0
20230718,170100,3320300,2165,2165,2165,2165,0
20230718,170000,3320300,2165,2165,2165,2165,0
20230718,165900,3320300,2165,2165,2165,2165,0
20230718,165800,3320300,2165,2165,2165,2165,0
20230718,165700,3320300,2165,2165,2165,2165,0
20230718,165600,3320300,2165,2165,2165,2165,0
20230718,165500,3320300,2165,2165,2165,2165,0
20230718,165400,3320300,2165,2165,2165,2165,0
20230718,165300,3320300,2165,2165,2165,2165,0
20230718,165200,3320300,2165,2165,2165,2165,0
20230718,165100,3320300,2165,2165,2165,2165,0
20230718,165000,3320300,2165,2165,2165,2165,0
20230718,164900,3320300,2165,2165,2165,2165,0
20230718,164800,3320300,2165,2165,2165,2165,0
20230718,164700,3320300,2165,2165,2165,2165,0
20230718,164600,3320300,2165,2165,2165,2165,0
20230718,164500,3320300,2165,2165,2165,2165,0
20230718,164400,3320300,2165,2165,2165,2165,0
20230718,164300,3320300,2165,2165,2165,2165,0
20230718,164200,3320300,2165,2165,2165,2165,0
20230718,164100,3320300,2165,2165,2165,2165,0
20230718,164000,3320300,2165,2165,2165,2165,0
20230718,163900,3320300,2165,2165,2165,2165,0
20230718,163800,3320300,2165,2165,2165,2165,0
20230718,163700,3320300,2165,2165,2165,2165,0
20230718,163600,3320300,2165,2165,2165,2165,0
20230718,163500,3320300,2165,2165,2165,2165,0
20230718,163400,3320300,2165,2165,2165,2165,12
20230718,163300,3320300,2165,2165,2165,2165,0
20230718,163200,3320300,2165,2165,2165,2165,0
20230718,163100,3320300,2165,2165,2165,2165,0
20230718,163000,3320300,2165,2165,2165,2165,0
20230718,162900,3320300,2165,2165,2165,2165,0
20230718,162800,3320300,2165,2165,2165,2165,0
20230718,162700,3320300,2165,2165,2165,2165,0
20230718,162600,3320300,2165,2165,2165,2165,0
20230718,162500,3320300,2165,2165,2165,2165,0
20230718,162400,3320300,2165,2165,2165,2165,0
20230718,162300,3320300,2165,2165,2165,2165,0
20230718,162200,3320300,2165,2165,2165,2165,0
20230718,162100,3320300,2165,2165,2165,2165,0
20230718,162000,3320300,2165,2165,2165,2165,0
20230718,161900,3320300,2165,2165,2165,2165,0
20230718,161800,3320300,2165,2165,2165,2165,0
20230718,161700,3320300,2165,2165,2165,2165,0
20230718,161600,3320300,2165,2165,2165,2165,0
20230718,161500,3320300,2165,2165,2165,2165,0
20230718,161400,3320300,2165,2165,2165,2165,0
20230718,161300,3320300,2165,2165,2165,2165,0
20230718,161200,3320300,2165,2165,2165,2165,0
20230718,161100,3320300,2165,2165,2165,2165,0
20230718,161000,3320300,2165,2165,2165,2165,0
20230718,160900,3320300,2165,2165,2165,2165,0
20230718,160800,3320300,2165,2165,2165,2165,0
20230718,160700,3320300,2165,2165,2165,2165,0
20230718,160600,3320300,2165,2165,2165,2165,0
20230718,160500,3320300,2165,2165,2165,2165,0
20230718,160400,3320300,2165,2165,2165,2165,12
20230718,160300,3320300,2165,2165,2165,2165,0
20230718,160200,3320300,2165,2165,2165,2165,0
20230718,160100,3320300,2165,2165,2165,2165,0
20230718,160000,3320300,2165,2165,2165,2165,0
20230718,155900,3320300,2165,2165,2165,2165,0
20230718,155800,3320300,2165,2165,2165,2165,0
20230718,155700,3320300,2165,2165,2165,2165,0
20230718,155600,3320300,2165,2165,2165,2165,0
20230718,155500,3320300,2165,2165,2165,2165,0
20230718,155400,3320300,2165,2165,2165,2165,0
20230718,155300,3320300,2165,2165,2165,2165,0
20230718,155200,3320300,2165,2165,2165,2165,0
20230718,155100,3320300,2165,2165,2165,2165,0
20230718,155000,3320300,2165,2165,2165,2165,0
20230718,154900,3320300,2165,2165,2165,2165,0
20230718,154800,3320300,2165,2165,2165,2165,0
20230718,154700,3320300,2165,2165,2165,2165,0
20230718,154600,3320300,2165,2165,2165,2165,0
20230718,154500,3320300,2165,2165,2165,2165,0
20230718,154400,3320300,2165,2165,2165,2165,0
20230718,154300,3320300,2165,2165,2165,2165,0
20230718,154200,3320300,2165,2165,2165,2165,0
20230718,154100,3320300,2165,2165,2165,2165,0
20230718,154000,3320300,2165,2165,2165,2165,0
20230718,153900,3320300,2165,2165,2165,2165,0
20230718,153800,3320300,2165,2165,2165,2165,0
20230718,153700,3320300,2165,2165,2165,2165,0
20230718,153600,3320300,2165,2165,2165,2165,0
20230718,153500,3320300,2165,2165,2165,2165,0
20230718,153400,3320300,2165,2165,2165,2165,12
20230718,153300,3320300,2165,2165,2165,2165,0
20230718,153200,3320300,2165,2165,2165,2165,0
20230718,153100,3320300,2165,2165,2165,2165,0
20230718,153000,3320300,2165,2165,2165,2165,12
20230718,152900,3294320,2165,2165,2165,2165,0
20230718,152800,3294320,2165,2165,2165,2165,0
20230718,152700,3294320,2165,2165,2165,2165,0
20230718,152600,3294320,2165,2165,2165,2165,0
20230718,152500,3294320,2165,2165,2165,2165,0
20230718,152400,3294320,2165,2165,2165,2165,0
20230718,152300,3294320,2165,2165,2165,2165,0
20230718,152200,3294320,2165,2165,2165,2165,0
20230718,152100,3294320,2165,2165,2165,2165,0
20230718,152000,3294320,2165,2165,2165,2165,0
20230718,151900,3294320,2165,2165,2165,2165,0
20230718,151800,3294320,2165,2165,2165,2165,0
20230718,151700,3294320,2165,2165,2165,2165,0
20230718,151600,3294320,2165,2165,2165,2165,0
20230718,151500,3294320,2165,2165,2165,2165,0
20230718,151400,3294320,2165,2165,2165,2165,0
20230718,151300,3294320,2165,2155,2165,2155,2
20230718,151200,3290000,2150,2150,2150,2150,0
20230718,151100,3290000,2150,2150,2150,2150,0
20230718,151000,3290000,2150,2150,2150,2150,0
20230718,150900,3290000,2150,2150,2150,2150,0
20230718,150800,3290000,2150,2150,2150,2150,0
20230718,150700,3290000,2150,2150,2150,2150,0
20230718,150600,3290000,2150,2150,2150,2150,0
20230718,150500,3290000,2150,2150,2150,2150,12
20230718,150400,3264200,2150,2150,2150,2150,0
20230718,150300,3264200,2150,2150,2150,2150,11
20230718,150200,3240550,2150,2150,2150,2150,0
20230718,150100,3240550,2150,2150,2150,2150,11
20230718,150000,3216900,2150,2150,2150,2150,0
20230718,145900,3216900,2150,2150,2150,2150,11
20230718,145800,3193250,2150,2150,2150,2150,0
20230718,145700,3193250,2150,2150,2150,2150,11
20230718,145600,3169600,2150,2150,2150,2150,0
20230718,145500,3169600,2150,2150,2150,2150,12
20230718,145400,3143800,2150,2150,2150,2150,0
20230718,145300,3143800,2150,2150,2150,2150,11
20230718,145200,3120150,2150,2150,2150,2150,11
20230718,145100,3096500,2150,2150,2150,2150,0
20230718,145000,3096500,2150,2150,2150,2150,11
20230718,144900,3072850,2150,2150,2150,2150,0
20230718,144800,3072850,2150,2150,2150,2150,12
20230718,144700,3047050,2150,2150,2150,2150,0
20230718,144600,3047050,2150,2150,2150,2150,11
20230718,144500,3023400,2150,2150,2150,2150,0
20230718,144400,3023400,2150,2150,2150,2150,11
20230718,144300,2999750,2150,2150,2150,2150,0
20230718,144200,2999750,2150,2150,2150,2150,11
20230718,144100,2976100,2150,2150,2150,2150,0
20230718,144000,2976100,2150,2150,2150,2150,12
20230718,143900,2950300,2150,2155,2155,2150,12
20230718,143800,2924495,2150,2150,2150,2150,0
20230718,143700,2924495,2150,2150,2150,2150,11
20230718,143600,2900845,2150,2150,2150,2150,0
20230718,143500,2900845,2150,2150,2150,2150,11
20230718,143400,2877195,2150,2150,2150,2150,0
20230718,143300,2877195,2150,2150,2150,2150,12
20230718,143200,2851395,2150,2150,2150,2150,0
20230718,143100,2851395,2150,2150,2150,2150,11
20230718,143000,2827745,2150,2150,2150,2150,0
20230718,142900,2827745,2150,2150,2150,2150,11
20230718,142800,2804095,2150,2150,2150,2150,11
20230718,142700,2780445,2155,2155,2155,2155,1
20230718,142600,2778290,2150,2150,2150,2150,12
20230718,142500,2752490,2150,2150,2150,2150,0
20230718,142400,2752490,2150,2150,2150,2150,11
20230718,142300,2728840,2150,2150,2150,2150,0
20230718,142200,2728840,2150,2150,2150,2150,11
20230718,142100,2705190,2150,2150,2150,2150,0
20230718,142000,2705190,2150,2150,2150,2150,11
20230718,141900,2681540,2150,2150,2150,2150,0
20230718,141800,2681540,2150,2150,2150,2150,12
20230718,141700,2655740,2150,2150,2150,2150,0
20230718,141600,2655740,2150,2150,2150,2150,11
20230718,141500,2632090,2150,2150,2150,2150,11
20230718,141400,2608440,2150,2150,2150,2150,0
20230718,141300,2608440,2150,2150,2150,2150,11
20230718,141200,2584790,2150,2150,2150,2150,0
20230718,141100,2584790,2150,2150,2150,2150,12
20230718,141000,2558990,2150,2150,2150,2150,0
20230718,140900,2558990,2150,2150,2150,2150,11
20230718,140800,2535340,2150,2150,2150,2150,0
20230718,140700,2535340,2150,2150,2150,2150,11
20230718,140600,2511690,2150,2150,2150,2150,0
20230718,140500,2511690,2150,2150,2150,2150,12
20230718,140400,2485890,2150,2150,2150,2150,0
20230718,140300,2485890,2150,2150,2150,2150,11
20230718,140200,2462240,2150,2150,2150,2150,11
20230718,140100,2438590,2150,2150,2150,2150,0
20230718,140000,2438590,2150,2150,2150,2150,11
20230718,135900,2414940,2150,2150,2150,2150,0
20230718,135800,2414940,2150,2150,2150,2150,12
20230718,135700,2389140,2150,2150,2150,2150,0
20230718,135600,2389140,2150,2150,2150,2150,11
20230718,135500,2365490,2150,2150,2150,2150,0
20230718,135400,2365490,2150,2150,2150,2150,11
20230718,135300,2341840,2150,2150,2150,2150,0
20230718,135200,2341840,2150,2150,2150,2150,11
20230718,135100,2318190,2150,2150,2150,2150,12
20230718,135000,2292390,2155,2155,2155,2155,1
20230718,134900,2290235,2150,2150,2150,2150,11
20230718,134800,2266585,2150,2150,2150,2150,0
20230718,134700,2266585,2150,2150,2150,2150,11
20230718,134600,2242935,2150,2150,2150,2150,0
20230718,134500,2242935,2150,2150,2150,2150,11
20230718,134400,2219285,2150,2150,2150,2150,0
20230718,134300,2219285,2150,2150,2150,2150,12
20230718,134200,2193485,2150,2150,2150,2150,0
20230718,134100,2193485,2150,2150,2150,2150,11
20230718,134000,2169835,2150,2150,2150,2150,0
20230718,133900,2169835,2150,2150,2150,2150,11
20230718,133800,2146185,2150,2150,2150,2150,11
20230718,133700,2122535,2150,2150,2150,2150,0
20230718,133600,2122535,2150,2150,2150,2150,12
20230718,133500,2096735,2150,2150,2150,2150,0
20230718,133400,2096735,2150,2150,2150,2150,11
20230718,133300,2073085,2150,2150,2150,2150,0
20230718,133200,2073085,2150,2150,2150,2150,11
20230718,133100,2049435,2150,2150,2150,2150,0
20230718,133000,2049435,2150,2150,2150,2150,11
20230718,132900,2025785,2150,2150,2150,2150,0
20230718,132800,2025785,2150,2150,2150,2150,12
20230718,132700,1999985,2150,2150,2150,2150,11
20230718,132600,1976335,2150,2150,2150,2150,0
20230718,132500,1976335,2150,2150,2150,2150,11
20230718,132400,1952685,2150,2150,2150,2150,0
20230718,132300,1952685,2150,2150,2150,2150,11
20230718,132200,1929035,2150,2150,2150,2150,0
20230718,132100,1929035,2150,2150,2150,2150,12
20230718,132000,1903235,2150,2150,2150,2150,0
20230718,131900,1903235,2150,2150,2150,2150,11
20230718,131800,1879585,2155,2155,2155,2155,1
20230718,131700,1877430,2150,2150,2150,2150,11
20230718,131600,1853780,2150,2150,2150,2150,0
20230718,131500,1853780,2150,2150,2150,2150,11
20230718,131400,1830130,2150,2150,2150,2150,12
20230718,131300,1804330,2150,2150,2150,2150,0
20230718,131200,1804330,2150,2150,2150,2150,11
20230718,131100,1780680,2150,2150,2150,2150,0
20230718,131000,1780680,2150,2150,2150,2150,11
20230718,130900,1757030,2150,2150,2150,2150,0
20230718,130800,1757030,2150,2150,2150,2150,11
20230718,130700,1733380,2150,2150,2150,2150,0
20230718,130600,1733380,2150,2150,2150,2150,12
20230718,130500,1707580,2150,2150,2150,2150,0
20230718,130400,1707580,2150,2150,2150,2150,11
20230718,130300,1683930,2150,2150,2150,2150,0
20230718,130200,1683930,2150,2150,2150,2150,11
20230718,130100,1660280,2150,2155,2155,2150,12
20230718,130000,1634475,2150,2150,2150,2150,0
20230718,125900,1634475,2150,2150,2150,2150,12
20230718,125800,1608675,2150,2150,2150,2150,0
20230718,125700,1608675,2150,2150,2150,2150,11
20230718,125600,1585025,2150,2150,2150,2150,0
20230718,125500,1585025,2150,2150,2150,2150,11
20230718,125400,1561375,2150,2150,2150,2150,0
20230718,125300,1561375,2150,2150,2150,2150,11
20230718,125200,1537725,2150,2150,2150,2150,0
20230718,125100,1537725,2150,2150,2150,2150,12
20230718,125000,1511925,2150,2150,2150,2150,11
20230718,124900,1488275,2150,2150,2150,2150,0
20230718,124800,1488275,2150,2150,2150,2150,11
20230718,124700,1464625,2150,2150,2150,2150,0
20230718,124600,1464625,2150,2150,2150,2150,11
20230718,124500,1440975,2150,2150,2150,2150,0
20230718,124400,1440975,2150,2150,2150,2150,12
20230718,124300,1415175,2155,2155,2155,2155,1
20230718,124200,1413020,2150,2150,2150,2150,11
20230718,124100,1389370,2150,2150,2150,2150,0
20230718,124000,1389370,2150,2155,2155,2150,12
20230718,123900,1363565,2150,2150,2150,2150,0
20230718,123800,1363565,2150,2150,2150,2150,11
20230718,123700,1339915,2150,2150,2150,2150,12
20230718,123600,1314115,2150,2150,2150,2150,0
20230718,123500,1314115,2150,2150,2150,2150,11
20230718,123400,1290465,2150,2150,2150,2150,0
20230718,123300,1290465,2150,2150,2150,2150,11
20230718,123200,1266815,2150,2150,2150,2150,0
20230718,123100,1266815,2150,2150,2150,2150,11
20230718,123000,1243165,2155,2155,2155,2155,1
20230718,122900,1241010,2150,2150,2150,2150,12
20230718,122800,1215210,2150,2150,2150,2150,0
20230718,122700,1215210,2150,2150,2150,2150,11
20230718,122600,1191560,2150,2150,2150,2150,11
20230718,122500,1167910,2150,2150,2150,2150,0
20230718,122400,1167910,2150,2150,2150,2150,11
20230718,122300,1144260,2150,2150,2150,2150,0
20230718,122200,1144260,2150,2150,2150,2150,12
20230718,122100,1118460,2150,2150,2150,2150,0
20230718,122000,1118460,2150,2150,2150,2150,11
20230718,121900,1094810,2150,2150,2150,2150,0
20230718,121800,1094810,2150,2150,2150,2150,11
20230718,121700,1071160,2150,2150,2150,2150,0
20230718,121600,1071160,2150,2150,2150,2150,12
20230718,121500,1045360,2150,2150,2150,2150,0
20230718,121400,1045360,2150,2150,2150,2150,11
20230718,121300,1021710,2150,2150,2150,2150,11
20230718,121200,998060,2150,2150,2150,2150,0
20230718,121100,998060,2150,2150,2150,2150,11
20230718,121000,974410,2150,2150,2150,2150,0
20230718,120900,974410,2150,2150,2150,2150,12
20230718,120800,948610,2150,2150,2150,2150,0
20230718,120700,948610,2150,2150,2150,2150,11
20230718,120600,924960,2150,2150,2150,2150,0
20230718,120500,924960,2150,2150,2150,2150,11
20230718,120400,901310,2150,2150,2150,2150,18
20230718,120300,862610,2150,2150,2150,2150,11
20230718,120200,838960,2150,2150,2150,2150,0
20230718,120100,838960,2150,2150,2150,2150,12
20230718,120000,813160,2150,2150,2150,2150,11
20230718,115900,789510,2150,2150,2150,2150,0
20230718,115800,789510,2150,2150,2150,2150,11
20230718,115700,765860,2155,2155,2155,2155,0
20230718,115600,765860,2155,2150,2155,2150,12
20230718,115500,740055,2150,2150,2150,2150,0
20230718,115400,740055,2150,2150,2150,2150,12
20230718,115300,714255,2155,2155,2155,2155,1
20230718,115200,712100,2150,2150,2150,2150,11
20230718,115100,688450,2150,2150,2150,2150,0
20230718,115000,688450,2150,2155,2155,2150,12
20230718,114900,662645,2150,2150,2150,2150,11
20230718,114800,638995,2150,2150,2150,2150,0
20230718,114700,638995,2150,2150,2150,2150,12
20230718,114600,613195,2150,2150,2150,2150,0
20230718,114500,613195,2150,2150,2150,2150,11
20230718,114400,589545,2150,2150,2150,2150,0
20230718,114300,589545,2150,2150,2150,2150,11
20230718,114200,565895,2150,2150,2150,2150,0
20230718,114100,565895,2150,2155,2155,2150,12
20230718,114000,540090,2150,2150,2150,2150,0
20230718,113900,540090,2150,2150,2150,2150,12
20230718,113800,514290,2150,2150,2150,2150,0
20230718,113700,514290,2150,2150,2150,2150,11
20230718,113600,490640,2150,2150,2150,2150,11
20230718,113500,466990,2150,2150,2150,2150,0
20230718,113400,466990,2150,2150,2150,2150,11
20230718,113300,443340,2150,2150,2150,2150,0
20230718,113200,443340,2150,2150,2150,2150,12
20230718,113100,417540,2150,2150,2150,2150,0
20230718,113000,417540,2150,2150,2150,2150,11
20230718,112900,393890,2150,2150,2150,2150,0
20230718,112800,393890,2150,2150,2150,2150,11
20230718,112700,370240,2150,2150,2150,2150,0
20230718,112600,370240,2150,2150,2150,2150,11
20230718,112500,346590,2155,2160,2160,2155,5
20230718,112400,335800,2165,2165,2165,2165,0
20230718,112300,335800,2165,2165,2165,2165,0
20230718,112200,335800,2165,2165,2165,2165,0
20230718,112100,335800,2165,2165,2165,2165,0
20230718,112000,335800,2165,2165,2165,2165,0
20230718,111900,335800,2165,2165,2165,2165,0
20230718,111800,335800,2165,2165,2165,2165,50
20230718,111700,227550,2160,2160,2160,2160,0
20230718,111600,227550,2160,2160,2160,2160,0
20230718,111500,227550,2160,2160,2160,2160,0
20230718,111400,227550,2160,2160,2160,2160,0
20230718,111300,227550,2160,2160,2160,2160,0
20230718,111200,227550,2160,2160,2160,2160,0
20230718,111100,227550,2160,2160,2160,2160,0
20230718,111000,227550,2160,2160,2160,2160,2
20230718,110900,223230,2165,2165,2165,2165,0
20230718,110800,223230,2165,2165,2165,2165,0
20230718,110700,223230,2165,2165,2165,2165,0
20230718,110600,223230,2165,2165,2165,2165,0
20230718,110500,223230,2165,2165,2165,2165,0
20230718,110400,223230,2165,2165,2165,2165,0
20230718,110300,223230,2165,2165,2165,2165,0
20230718,110200,223230,2165,2165,2165,2165,0
20230718,110100,223230,2165,2165,2165,2165,0
20230718,110000,223230,2165,2165,2165,2165,0
20230718,105900,223230,2165,2165,2165,2165,0
20230718,105800,223230,2165,2165,2165,2165,0
20230718,105700,223230,2165,2165,2165,2165,0
20230718,105600,223230,2165,2165,2165,2165,0
20230718,105500,223230,2165,2165,2165,2165,0
20230718,105400,223230,2165,2165,2165,2165,0
20230718,105300,223230,2165,2165,2165,2165,0
20230718,105200,223230,2165,2165,2165,2165,0
20230718,105100,223230,2165,2165,2165,2165,0
20230718,105000,223230,2165,2165,2165,2165,0
20230718,104900,223230,2165,2165,2165,2165,0
20230718,104800,223230,2165,2165,2165,2165,0
20230718,104700,223230,2165,2165,2165,2165,0
20230718,104600,223230,2165,2165,2165,2165,0
20230718,104500,223230,2165,2165,2165,2165,0
20230718,104400,223230,2165,2165,2165,2165,0
20230718,104300,223230,2165,2165,2165,2165,0
20230718,104200,223230,2165,2165,2165,2165,0
20230718,104100,223230,2165,2165,2165,2165,0
20230718,104000,223230,2165,2165,2165,2165,0
20230718,103900,223230,2165,2165,2165,2165,0
20230718,103800,223230,2165,2165,2165,2165,0
20230718,103700,223230,2165,2165,2165,2165,0
20230718,103600,223230,2165,2165,2165,2165,0
20230718,103500,223230,2165,2165,2165,2165,0
20230718,103400,223230,2165,2165,2165,2165,0
20230718,103300,223230,2165,2165,2165,2165,0
20230718,103200,223230,2165,2165,2165,2165,0
20230718,103100,223230,2165,2165,2165,2165,0
20230718,103000,223230,2165,2165,2165,2165,0
20230718,102900,223230,2165,2165,2165,2165,0
20230718,102800,223230,2165,2165,2165,2165,0
20230718,102700,223230,2165,2165,2165,2165,0
20230718,102600,223230,2165,2165,2165,2165,0
20230718,102500,223230,2165,2165,2165,2165,0
20230718,102400,223230,2165,2165,2165,2165,0
20230718,102300,223230,2165,2165,2165,2165,0
20230718,102200,223230,2165,2165,2165,2165,0
20230718,102100,223230,2165,2165,2165,2165,0
20230718,102000,223230,2165,2165,2165,2165,0
20230718,101900,223230,2165,2165,2165,2165,0
20230718,101800,223230,2165,2165,2165,2165,0
20230718,101700,223230,2165,2165,2165,2165,0
20230718,101600,223230,2165,2165,2165,2165,0
20230718,101500,223230,2165,2165,2165,2165,0
20230718,101400,223230,2165,2165,2165,2165,0
20230718,101300,223230,2165,2165,2165,2165,0
20230718,101200,223230,2165,2165,2165,2165,0
20230718,101100,223230,2165,2165,2165,2165,0
20230718,101000,223230,2165,2165,2165,2165,0
20230718,100900,223230,2165,2165,2165,2165,0
20230718,100800,223230,2165,2165,2165,2165,0
20230718,100700,223230,2165,2165,2165,2165,0
20230718,100600,223230,2165,2165,2165,2165,0
20230718,100500,223230,2165,2165,2165,2165,0
20230718,100400,223230,2165,2165,2165,2165,0
20230718,100300,223230,2165,2165,2165,2165,0
20230718,100200,223230,2165,2165,2165,2165,0
20230718,100100,223230,2165,2165,2165,2165,0
20230718,100000,223230,2165,2165,2165,2165,0
20230718,095900,223230,2165,2165,2165,2165,0
20230718,095800,223230,2165,2165,2165,2165,0
20230718,095700,223230,2165,2165,2165,2165,0
20230718,095600,223230,2165,2165,2165,2165,0
20230718,095500,223230,2165,2165,2165,2165,0
20230718,095400,223230,2165,2165,2165,2165,0
20230718,095300,223230,2165,2165,2165,2165,0
20230718,095200,223230,2165,2165,2165,2165,0
20230718,095100,223230,2165,2165,2165,2165,4
20230718,095000,214570,2170,2170,2170,2170,0
20230718,094900,214570,2170,2170,2170,2170,0
20230718,094800,214570,2170,2170,2170,2170,0
20230718,094700,214570,2170,2170,2170,2170,0
20230718,094600,214570,2170,2170,2170,2170,0
20230718,094500,214570,2170,2170,2170,2170,0
20230718,094400,214570,2170,2170,2170,2170,0
20230718,094300,214570,2170,2170,2170,2170,0
20230718,094200,214570,2170,2170,2170,2170,0
20230718,094100,214570,2170,2170,2170,2170,0
20230718,094000,214570,2170,2170,2170,2170,0
20230718,093900,214570,2170,2170,2170,2170,0
20230718,093800,214570,2170,2170,2170,2170,0
20230718,093700,214570,2170,2170,2170,2170,0
20230718,093600,214570,2170,2170,2170,2170,0
20230718,093500,214570,2170,2170,2170,2170,0
20230718,093400,214570,2170,2170,2170,2170,0
20230718,093300,214570,2170,2170,2170,2170,0
20230718,093200,214570,2170,2170,2170,2170,0
20230718,093100,214570,2170,2170,2170,2170,0
20230718,093000,214570,2170,2170,2170,2170,0
20230718,092900,214570,2170,2170,2170,2170,0
20230718,092800,214570,2170,2170,2170,2170,0
20230718,092700,214570,2170,2155,2170,2155,4
20230718,092600,205920,2145,2145,2145,2145,0
20230718,092500,205920,2145,2145,2145,2145,0
20230718,092400,205920,2145,2145,2145,2145,0
20230718,092300,205920,2145,2145,2145,2145,0
20230718,092200,205920,2145,2145,2145,2145,0
20230718,092100,205920,2145,2145,2145,2145,0
20230718,092000,205920,2145,2145,2145,2145,0
20230718,091900,205920,2145,2145,2145,2145,0
20230718,091800,205920,2145,2145,2145,2145,0
20230718,091700,205920,2145,2145,2145,2145,0
20230718,091600,205920,2145,2145,2145,2145,0
20230718,091500,205920,2145,2145,2145,2145,0
20230718,091400,205920,2145,2145,2145,2145,0
20230718,091300,205920,2145,2145,2145,2145,0
20230718,091200,205920,2145,2145,2145,2145,0
20230718,091100,205920,2145,2145,2145,2145,0
20230718,091000,205920,2145,2145,2145,2145,0
20230718,090900,205920,2145,2145,2145,2145,0
20230718,090800,205920,2145,2145,2145,2145,0
20230718,090700,205920,2145,2145,2145,2145,0
20230718,090600,205920,2145,2145,2145,2145,0
20230718,090500,205920,2145,2145,2145,2145,0
20230718,090400,205920,2145,2145,2145,2145,0
20230718,090300,205920,2145,2145,2145,2145,94
20230718,090200,4290,2145,2145,2145,2145,0
20230718,090100,4290,2145,2145,2145,2145,0
20230718,090000,4290,2145,2145,2145,2145,2