stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,190800,1144939160,3700,3700,3700,3700,4372
20230718,190700,1144939160,3700,3700,3700,3700,0
20230718,190600,1144939160,3700,3700,3700,3700,0
20230718,190500,1144939160,3700,3700,3700,3700,0
20230718,190400,1144939160,3700,3700,3700,3700,0
20230718,190300,1144939160,3700,3700,3700,3700,0
20230718,190200,1144939160,3700,3700,3700,3700,0
20230718,190100,1144939160,3700,3700,3700,3700,0
20230718,190000,1144939160,3700,3700,3700,3700,0
20230718,185900,1144939160,3700,3700,3700,3700,0
20230718,185800,1144939160,3700,3700,3700,3700,0
20230718,185700,1144939160,3700,3700,3700,3700,0
20230718,185600,1144939160,3700,3700,3700,3700,0
20230718,185500,1144939160,3700,3700,3700,3700,0
20230718,185400,1144939160,3700,3700,3700,3700,0
20230718,185300,1144939160,3700,3700,3700,3700,0
20230718,185200,1144939160,3700,3700,3700,3700,0
20230718,185100,1144939160,3700,3700,3700,3700,0
20230718,185000,1144939160,3700,3700,3700,3700,0
20230718,184900,1144939160,3700,3700,3700,3700,0
20230718,184800,1144939160,3700,3700,3700,3700,0
20230718,184700,1144939160,3700,3700,3700,3700,0
20230718,184600,1144939160,3700,3700,3700,3700,0
20230718,184500,1144939160,3700,3700,3700,3700,0
20230718,184400,1144939160,3700,3700,3700,3700,0
20230718,184300,1144939160,3700,3700,3700,3700,0
20230718,184200,1144939160,3700,3700,3700,3700,0
20230718,184100,1144939160,3700,3700,3700,3700,0
20230718,184000,1144939160,3700,3700,3700,3700,0
20230718,183900,1144939160,3700,3700,3700,3700,0
20230718,183800,1144939160,3700,3700,3700,3700,4372
20230718,183700,1144939160,3700,3700,3700,3700,0
20230718,183600,1144939160,3700,3700,3700,3700,0
20230718,183500,1144939160,3700,3700,3700,3700,0
20230718,183400,1144939160,3700,3700,3700,3700,0
20230718,183300,1144939160,3700,3700,3700,3700,0
20230718,183200,1144939160,3700,3700,3700,3700,0
20230718,183100,1144939160,3700,3700,3700,3700,0
20230718,183000,1144939160,3700,3700,3700,3700,0
20230718,182900,1144939160,3700,3700,3700,3700,0
20230718,182800,1144939160,3700,3700,3700,3700,0
20230718,182700,1144939160,3700,3700,3700,3700,0
20230718,182600,1144939160,3700,3700,3700,3700,0
20230718,182500,1144939160,3700,3700,3700,3700,0
20230718,182400,1144939160,3700,3700,3700,3700,0
20230718,182300,1144939160,3700,3700,3700,3700,0
20230718,182200,1144939160,3700,3700,3700,3700,0
20230718,182100,1144939160,3700,3700,3700,3700,0
20230718,182000,1144939160,3700,3700,3700,3700,0
20230718,181900,1144939160,3700,3700,3700,3700,0
20230718,181800,1144939160,3700,3700,3700,3700,0
20230718,181700,1144939160,3700,3700,3700,3700,0
20230718,181600,1144939160,3700,3700,3700,3700,0
20230718,181500,1144939160,3700,3700,3700,3700,0
20230718,181400,1144939160,3700,3700,3700,3700,0
20230718,181300,1144939160,3700,3700,3700,3700,0
20230718,181200,1144939160,3700,3700,3700,3700,0
20230718,181100,1144939160,3700,3700,3700,3700,0
20230718,181000,1144939160,3700,3700,3700,3700,0
20230718,180900,1144939160,3700,3700,3700,3700,0
20230718,180800,1144939160,3700,3700,3700,3700,4372
20230718,180700,1144939160,3700,3700,3700,3700,0
20230718,180600,1144939160,3700,3700,3700,3700,0
20230718,180500,1144939160,3700,3700,3700,3700,0
20230718,180400,1144939160,3700,3700,3700,3700,0
20230718,180300,1144939160,3700,3700,3700,3700,0
20230718,180200,1144939160,3700,3700,3700,3700,0
20230718,180100,1144939160,3700,3700,3700,3700,0
20230718,180000,1144939160,3700,3700,3700,3700,0
20230718,175900,1144939160,3700,3700,3700,3700,0
20230718,175800,1144939160,3700,3700,3700,3700,0
20230718,175700,1144939160,3700,3700,3700,3700,0
20230718,175600,1144939160,3700,3700,3700,3700,0
20230718,175500,1144939160,3700,3700,3700,3700,0
20230718,175400,1144939160,3700,3700,3700,3700,0
20230718,175300,1144939160,3700,3700,3700,3700,0
20230718,175200,1144939160,3700,3700,3700,3700,0
20230718,175100,1144939160,3700,3700,3700,3700,0
20230718,175000,1144939160,3700,3700,3700,3700,0
20230718,174900,1144939160,3700,3700,3700,3700,0
20230718,174800,1144939160,3700,3700,3700,3700,0
20230718,174700,1144939160,3700,3700,3700,3700,0
20230718,174600,1144939160,3700,3700,3700,3700,0
20230718,174500,1144939160,3700,3700,3700,3700,0
20230718,174400,1144939160,3700,3700,3700,3700,0
20230718,174300,1144939160,3700,3700,3700,3700,0
20230718,174200,1144939160,3700,3700,3700,3700,0
20230718,174100,1144939160,3700,3700,3700,3700,0
20230718,174000,1144939160,3700,3700,3700,3700,0
20230718,173900,1144939160,3700,3700,3700,3700,0
20230718,173800,1144939160,3700,3700,3700,3700,4372
20230718,173700,1144939160,3700,3700,3700,3700,0
20230718,173600,1144939160,3700,3700,3700,3700,0
20230718,173500,1144939160,3700,3700,3700,3700,0
20230718,173400,1144939160,3700,3700,3700,3700,0
20230718,173300,1144939160,3700,3700,3700,3700,0
20230718,173200,1144939160,3700,3700,3700,3700,0
20230718,173100,1144939160,3700,3700,3700,3700,0
20230718,173000,1144939160,3700,3700,3700,3700,0
20230718,172900,1144939160,3700,3700,3700,3700,0
20230718,172800,1144939160,3700,3700,3700,3700,0
20230718,172700,1144939160,3700,3700,3700,3700,0
20230718,172600,1144939160,3700,3700,3700,3700,0
20230718,172500,1144939160,3700,3700,3700,3700,0
20230718,172400,1144939160,3700,3700,3700,3700,0
20230718,172300,1144939160,3700,3700,3700,3700,0
20230718,172200,1144939160,3700,3700,3700,3700,0
20230718,172100,1144939160,3700,3700,3700,3700,0
20230718,172000,1144939160,3700,3700,3700,3700,0
20230718,171900,1144939160,3700,3700,3700,3700,0
20230718,171800,1144939160,3700,3700,3700,3700,0
20230718,171700,1144939160,3700,3700,3700,3700,0
20230718,171600,1144939160,3700,3700,3700,3700,0
20230718,171500,1144939160,3700,3700,3700,3700,0
20230718,171400,1144939160,3700,3700,3700,3700,0
20230718,171300,1144939160,3700,3700,3700,3700,0
20230718,171200,1144939160,3700,3700,3700,3700,0
20230718,171100,1144939160,3700,3700,3700,3700,0
20230718,171000,1144939160,3700,3700,3700,3700,0
20230718,170900,1144939160,3700,3700,3700,3700,0
20230718,170800,1144939160,3700,3700,3700,3700,4372
20230718,170700,1144939160,3700,3700,3700,3700,0
20230718,170600,1144939160,3700,3700,3700,3700,0
20230718,170500,1144939160,3700,3700,3700,3700,0
20230718,170400,1144939160,3700,3700,3700,3700,0
20230718,170300,1144939160,3700,3700,3700,3700,0
20230718,170200,1144939160,3700,3700,3700,3700,0
20230718,170100,1144939160,3700,3700,3700,3700,0
20230718,170000,1144939160,3700,3700,3700,3700,0
20230718,165900,1144939160,3700,3700,3700,3700,0
20230718,165800,1144939160,3700,3700,3700,3700,0
20230718,165700,1144939160,3700,3700,3700,3700,0
20230718,165600,1144939160,3700,3700,3700,3700,0
20230718,165500,1144939160,3700,3700,3700,3700,0
20230718,165400,1144939160,3700,3700,3700,3700,0
20230718,165300,1144939160,3700,3700,3700,3700,0
20230718,165200,1144939160,3700,3700,3700,3700,0
20230718,165100,1144939160,3700,3700,3700,3700,0
20230718,165000,1144939160,3700,3700,3700,3700,0
20230718,164900,1144939160,3700,3700,3700,3700,0
20230718,164800,1144939160,3700,3700,3700,3700,0
20230718,164700,1144939160,3700,3700,3700,3700,0
20230718,164600,1144939160,3700,3700,3700,3700,0
20230718,164500,1144939160,3700,3700,3700,3700,0
20230718,164400,1144939160,3700,3700,3700,3700,0
20230718,164300,1144939160,3700,3700,3700,3700,0
20230718,164200,1144939160,3700,3700,3700,3700,0
20230718,164100,1144939160,3700,3700,3700,3700,0
20230718,164000,1144939160,3700,3700,3700,3700,0
20230718,163900,1144939160,3700,3700,3700,3700,0
20230718,163800,1144939160,3700,3700,3700,3700,4372
20230718,163700,1144939160,3700,3700,3700,3700,0
20230718,163600,1144939160,3700,3700,3700,3700,0
20230718,163500,1144939160,3700,3700,3700,3700,0
20230718,163400,1144939160,3700,3700,3700,3700,0
20230718,163300,1144939160,3700,3700,3700,3700,0
20230718,163200,1144939160,3700,3700,3700,3700,0
20230718,163100,1144939160,3700,3700,3700,3700,0
20230718,163000,1144939160,3700,3700,3700,3700,0
20230718,162900,1144939160,3700,3700,3700,3700,0
20230718,162800,1144939160,3700,3700,3700,3700,0
20230718,162700,1144939160,3700,3700,3700,3700,0
20230718,162600,1144939160,3700,3700,3700,3700,0
20230718,162500,1144939160,3700,3700,3700,3700,0
20230718,162400,1144939160,3700,3700,3700,3700,0
20230718,162300,1144939160,3700,3700,3700,3700,0
20230718,162200,1144939160,3700,3700,3700,3700,0
20230718,162100,1144939160,3700,3700,3700,3700,0
20230718,162000,1144939160,3700,3700,3700,3700,0
20230718,161900,1144939160,3700,3700,3700,3700,0
20230718,161800,1144939160,3700,3700,3700,3700,0
20230718,161700,1144939160,3700,3700,3700,3700,0
20230718,161600,1144939160,3700,3700,3700,3700,0
20230718,161500,1144939160,3700,3700,3700,3700,0
20230718,161400,1144939160,3700,3700,3700,3700,0
20230718,161300,1144939160,3700,3700,3700,3700,0
20230718,161200,1144939160,3700,3700,3700,3700,0
20230718,161100,1144939160,3700,3700,3700,3700,0
20230718,161000,1144939160,3700,3700,3700,3700,0
20230718,160900,1144939160,3700,3700,3700,3700,0
20230718,160800,1144939160,3700,3700,3700,3700,4372
20230718,160700,1144939160,3700,3700,3700,3700,0
20230718,160600,1144939160,3700,3700,3700,3700,0
20230718,160500,1144939160,3700,3700,3700,3700,0
20230718,160400,1144939160,3700,3700,3700,3700,0
20230718,160300,1144939160,3700,3700,3700,3700,0
20230718,160200,1144939160,3700,3700,3700,3700,0
20230718,160100,1144939160,3700,3700,3700,3700,0
20230718,160000,1144939160,3700,3700,3700,3700,0
20230718,155900,1144939160,3700,3700,3700,3700,0
20230718,155800,1144939160,3700,3700,3700,3700,0
20230718,155700,1144939160,3700,3700,3700,3700,0
20230718,155600,1144939160,3700,3700,3700,3700,0
20230718,155500,1144939160,3700,3700,3700,3700,0
20230718,155400,1144939160,3700,3700,3700,3700,0
20230718,155300,1144939160,3700,3700,3700,3700,0
20230718,155200,1144939160,3700,3700,3700,3700,0
20230718,155100,1144939160,3700,3700,3700,3700,0
20230718,155000,1144939160,3700,3700,3700,3700,0
20230718,154900,1144939160,3700,3700,3700,3700,0
20230718,154800,1144939160,3700,3700,3700,3700,0
20230718,154700,1144939160,3700,3700,3700,3700,0
20230718,154600,1144939160,3700,3700,3700,3700,0
20230718,154500,1144939160,3700,3700,3700,3700,0
20230718,154400,1144939160,3700,3700,3700,3700,0
20230718,154300,1144939160,3700,3700,3700,3700,0
20230718,154200,1144939160,3700,3700,3700,3700,0
20230718,154100,1144939160,3700,3700,3700,3700,0
20230718,154000,1144939160,3700,3700,3700,3700,0
20230718,153900,1144939160,3700,3700,3700,3700,0
20230718,153800,1144939160,3700,3700,3700,3700,4372
20230718,153700,1144939160,3700,3700,3700,3700,0
20230718,153600,1144939160,3700,3700,3700,3700,0
20230718,153500,1144939160,3700,3700,3700,3700,0
20230718,153400,1144939160,3700,3700,3700,3700,0
20230718,153300,1144939160,3700,3700,3700,3700,0
20230718,153200,1144939160,3700,3700,3700,3700,0
20230718,153100,1144939160,3700,3700,3700,3700,0
20230718,153000,1144939160,3700,3700,3700,3700,4372
20230718,152900,1128762760,3715,3715,3715,3715,0
20230718,152800,1128762760,3715,3715,3715,3715,0
20230718,152700,1128762760,3715,3715,3715,3715,0
20230718,152600,1128762760,3715,3715,3715,3715,0
20230718,152500,1128762760,3715,3715,3715,3715,0
20230718,152400,1128762760,3715,3715,3715,3715,0
20230718,152300,1128762760,3715,3715,3715,3715,0
20230718,152200,1128762760,3715,3715,3715,3715,0
20230718,152100,1128762760,3715,3715,3715,3715,0
20230718,152000,1128762760,3715,3715,3715,3715,0
20230718,151900,1128762760,3715,3710,3715,3705,796
20230718,151800,1125809580,3710,3700,3715,3700,500
20230718,151700,1123956085,3715,3705,3715,3705,593
20230718,151600,1121756275,3705,3700,3710,3700,592
20230718,151500,1119561290,3710,3700,3710,3700,352
20230718,151400,1118257725,3705,3705,3705,3705,15
20230718,151300,1118202150,3705,3690,3705,3690,391
20230718,151200,1116757175,3695,3695,3695,3695,126
20230718,151100,1116291605,3695,3700,3700,3695,5177
20230718,151000,1097155765,3705,3705,3705,3705,540
20230718,150900,1095155065,3705,3710,3710,3695,5927
20230718,150800,1073217655,3710,3710,3710,3710,540
20230718,150700,1071214255,3710,3710,3715,3710,200
20230718,150600,1070472250,3710,3705,3710,3705,548
20230718,150500,1068439375,3705,3710,3710,3705,106
20230718,150400,1068046130,3710,3710,3710,3710,50
20230718,150300,1067860630,3705,3710,3710,3705,1018
20230718,150200,1064084195,3710,3710,3710,3705,61
20230718,150100,1063858085,3710,3705,3710,3705,1529
20230718,150000,1058191650,3700,3705,3705,3700,177
20230718,145900,1057536135,3700,3705,3705,3700,41
20230718,145800,1057384430,3705,3700,3705,3700,87
20230718,145700,1057062335,3700,3705,3705,3700,1579
20230718,145600,1051214800,3705,3705,3705,3705,0
20230718,145500,1051214800,3705,3705,3705,3705,80
20230718,145400,1050918400,3705,3710,3710,3705,527
20230718,145300,1048963560,3715,3715,3715,3715,45
20230718,145200,1048796385,3710,3710,3710,3710,0
20230718,145100,1048796385,3710,3705,3710,3705,1848
20230718,145000,1041947695,3705,3710,3710,3705,84
20230718,144900,1041636255,3705,3710,3710,3705,465
20230718,144800,1039911310,3705,3720,3720,3705,3367
20230718,144700,1027421220,3725,3725,3725,3725,465
20230718,144600,1025689095,3725,3725,3725,3725,41
20230718,144500,1025536370,3730,3730,3730,3725,1908
20230718,144400,1018421115,3725,3710,3725,3710,2052
20230718,144300,1010785175,3710,3710,3710,3710,175
20230718,144200,1010135925,3715,3710,3715,3705,1278
20230718,144100,1005397670,3715,3720,3720,3715,1162
20230718,144000,1001077565,3720,3720,3720,3720,60
20230718,143900,1000854365,3720,3720,3725,3720,388
20230718,143800,999410975,3720,3720,3720,3720,51
20230718,143700,999221255,3720,3720,3725,3720,1191
20230718,143600,994788055,3715,3720,3720,3715,855
20230718,143500,991611705,3720,3710,3720,3705,297
20230718,143400,990508795,3705,3710,3710,3705,44
20230718,143300,990345755,3705,3710,3710,3700,1442
20230718,143200,985004845,3710,3710,3710,3710,0
20230718,143100,985004845,3710,3710,3710,3705,54
20230718,143000,984804710,3710,3705,3710,3705,3123
20230718,142900,973232925,3705,3705,3710,3705,1520
20230718,142800,967594350,3710,3710,3710,3705,51
20230718,142700,967405340,3705,3725,3725,3705,3035
20230718,142600,956138750,3725,3705,3725,3700,8530
20230718,142500,924536320,3710,3725,3740,3710,10684
20230718,142400,884690210,3725,3705,3725,3705,6667
20230718,142300,859911290,3710,3710,3710,3710,310
20230718,142200,858761190,3710,3700,3715,3700,8191
20230718,142100,828393095,3695,3695,3700,3690,257
20230718,142000,827443460,3700,3700,3700,3700,83
20230718,141900,827136360,3695,3690,3695,3690,70
20230718,141800,826877910,3690,3695,3695,3690,215
20230718,141700,826084455,3695,3695,3695,3695,0
20230718,141600,826084455,3695,3690,3695,3690,164
20230718,141500,825478675,3695,3695,3695,3695,0
20230718,141400,825478675,3695,3695,3695,3695,41
20230718,141300,825327180,3700,3695,3700,3695,131
20230718,141200,824843115,3695,3695,3695,3695,189
20230718,141100,824144760,3695,3695,3695,3695,140
20230718,141000,823627460,3695,3695,3695,3695,1168
20230718,140900,819311700,3695,3690,3695,3690,788
20230718,140800,816400240,3695,3695,3695,3695,91
20230718,140700,816063995,3690,3695,3695,3690,127
20230718,140600,815594930,3695,3695,3695,3690,271
20230718,140500,814593785,3690,3690,3690,3690,40
20230718,140400,814446185,3690,3690,3690,3690,20
20230718,140300,814372385,3690,3690,3690,3690,41
20230718,140200,814221095,3690,3690,3690,3690,40
20230718,140100,814073495,3690,3690,3690,3690,40
20230718,140000,813925895,3690,3690,3690,3690,40
20230718,135900,813778295,3695,3695,3695,3695,773
20230718,135800,810922060,3695,3700,3700,3695,124
20230718,135700,810463465,3695,3700,3700,3695,125
20230718,135600,810001165,3695,3695,3695,3690,125
20230718,135500,809539490,3695,3690,3695,3690,1366
20230718,135400,804492320,3695,3695,3695,3695,86
20230718,135300,804174550,3690,3690,3690,3690,41
20230718,135200,804023260,3690,3690,3690,3690,41
20230718,135100,803871970,3690,3690,3690,3690,240
20230718,135000,802986370,3690,3685,3690,3685,2031
20230718,134900,795492185,3685,3690,3690,3685,315
20230718,134800,794330985,3685,3685,3685,3685,40
20230718,134700,794183585,3685,3685,3685,3685,41
20230718,134600,794032500,3685,3685,3685,3685,140
20230718,134500,793516600,3690,3685,3690,3685,227
20230718,134400,792679570,3685,3685,3685,3685,40
20230718,134300,792532170,3685,3685,3690,3685,773
20230718,134200,789683250,3690,3685,3690,3685,141
20230718,134100,789163165,3685,3685,3685,3685,40
20230718,134000,789015765,3690,3690,3690,3690,1
20230718,133900,789012075,3685,3685,3685,3685,40
20230718,133800,788864675,3685,3685,3685,3685,51
20230718,133700,788676740,3685,3685,3685,3685,42
20230718,133600,788521970,3685,3695,3695,3685,1603
20230718,133500,782607795,3695,3695,3695,3690,170
20230718,133400,781979665,3690,3690,3690,3690,40
20230718,133300,781832065,3690,3695,3695,3690,47
20230718,133200,781658600,3690,3690,3690,3690,260
20230718,133100,780699200,3690,3690,3690,3690,69
20230718,133000,780444590,3690,3690,3690,3690,126
20230718,132900,779979650,3690,3690,3690,3690,40
20230718,132800,779832050,3690,3690,3690,3690,124
20230718,132700,779374490,3690,3685,3690,3685,2220
20230718,132600,771182890,3685,3685,3685,3685,1342
20230718,132500,766237620,3680,3680,3680,3680,41
20230718,132400,766086740,3680,3685,3685,3680,41
20230718,132300,765935855,3685,3680,3685,3680,59
20230718,132200,765718540,3685,3680,3685,3680,174
20230718,132100,765077550,3685,3685,3685,3685,39
20230718,132000,764933835,3685,3685,3685,3685,41
20230718,131900,764782750,3685,3685,3685,3685,0
20230718,131800,764782750,3685,3680,3685,3680,2028
20230718,131700,757309770,3680,3680,3680,3680,231
20230718,131600,756459690,3675,3675,3675,3675,0
20230718,131500,756459690,3675,3680,3685,3675,3425
20230718,131400,743866925,3680,3680,3685,3680,46
20230718,131300,743697630,3685,3680,3685,3680,41
20230718,131200,743546745,3680,3685,3685,3680,3529
20230718,131100,730557375,3685,3685,3685,3685,0
20230718,131000,730557375,3685,3685,3685,3685,1151
20230718,130900,726315940,3690,3690,3690,3685,1551
20230718,130800,720597750,3690,3690,3690,3690,0
20230718,130700,720597750,3690,3690,3690,3690,0
20230718,130600,720597750,3690,3690,3690,3690,1300
20230718,130500,715800750,3690,3690,3690,3690,0
20230718,130400,715800750,3690,3690,3690,3690,47
20230718,130300,715627320,3690,3690,3690,3690,0
20230718,130200,715627320,3690,3690,3690,3690,253
20230718,130100,714693750,3690,3695,3695,3690,298
20230718,130000,713594120,3695,3695,3695,3695,45
20230718,125900,713427845,3695,3690,3695,3690,3480
20230718,125800,700574740,3690,3685,3690,3685,336
20230718,125700,699335325,3690,3690,3690,3690,89
20230718,125600,699006915,3690,3690,3690,3690,0
20230718,125500,699006915,3690,3690,3690,3690,0
20230718,125400,699006915,3690,3690,3690,3690,0
20230718,125300,699006915,3690,3690,3690,3690,45
20230718,125200,698840865,3690,3690,3690,3690,0
20230718,125100,698840865,3690,3690,3690,3690,1000
20230718,125000,695150865,3690,3690,3690,3690,1104
20230718,124900,691077105,3695,3695,3695,3695,84
20230718,124800,690766725,3695,3695,3695,3695,251
20230718,124700,689839280,3690,3690,3690,3690,582
20230718,124600,687691700,3690,3690,3690,3690,1195
20230718,124500,683282150,3690,3690,3690,3690,169
20230718,124400,682658540,3690,3690,3690,3690,76
20230718,124300,682378100,3690,3685,3690,3685,320
20230718,124200,681198520,3685,3685,3685,3685,142
20230718,124100,680675250,3685,3680,3685,3675,3430
20230718,124000,668051930,3680,3680,3680,3680,231
20230718,123900,667201850,3680,3680,3680,3680,85
20230718,123800,666889050,3675,3675,3675,3675,0
20230718,123700,666889050,3675,3675,3675,3675,212
20230718,123600,666109950,3675,3675,3675,3675,0
20230718,123500,666109950,3675,3675,3675,3675,50
20230718,123400,665926200,3675,3675,3675,3675,0
20230718,123300,665926200,3675,3675,3675,3675,171
20230718,123200,665297775,3675,3675,3675,3675,3006
20230718,123100,654250725,3675,3675,3675,3675,1084
20230718,123000,650267025,3680,3680,3680,3680,30
20230718,122900,650156625,3675,3680,3680,3675,645
20230718,122800,647786200,3680,3680,3680,3680,2345
20230718,122700,639156600,3685,3680,3685,3680,17
20230718,122600,639093990,3685,3685,3685,3680,348
20230718,122500,637812290,3685,3690,3690,3685,1225
20230718,122400,633297785,3685,3685,3685,3685,13
20230718,122300,633249880,3685,3685,3685,3685,0
20230718,122200,633249880,3685,3685,3685,3685,0
20230718,122100,633249880,3685,3685,3685,3685,571
20230718,122000,631145745,3685,3690,3690,3685,313
20230718,121900,629991830,3690,3685,3690,3685,161
20230718,121800,629398160,3690,3695,3695,3690,938
20230718,121700,625935910,3685,3690,3690,3685,1548
20230718,121600,620224640,3690,3690,3690,3690,87
20230718,121500,619903610,3690,3690,3690,3690,0
20230718,121400,619903610,3690,3690,3690,3690,80
20230718,121300,619608410,3690,3690,3690,3690,80
20230718,121200,619313210,3690,3690,3690,3690,0
20230718,121100,619313210,3690,3690,3690,3690,80
20230718,121000,619018010,3690,3690,3690,3690,0
20230718,120900,619018010,3690,3690,3690,3685,171
20230718,120800,618387440,3690,3690,3690,3690,86
20230718,120700,618070100,3685,3685,3685,3685,84
20230718,120600,617760560,3690,3690,3690,3690,0
20230718,120500,617760560,3690,3690,3690,3690,0
20230718,120400,617760560,3690,3690,3690,3690,20
20230718,120300,617686760,3690,3690,3690,3690,20
20230718,120200,617612960,3690,3690,3690,3690,49
20230718,120100,617432150,3690,3690,3690,3690,2206
20230718,120000,609292010,3685,3690,3690,3685,2605
20230718,115900,599687060,3695,3695,3695,3695,30
20230718,115800,599576210,3695,3695,3695,3695,0
20230718,115700,599576210,3695,3695,3695,3695,0
20230718,115600,599576210,3695,3695,3695,3695,40
20230718,115500,599428410,3695,3695,3695,3695,1959
20230718,115400,592189905,3700,3700,3700,3700,123
20230718,115300,591734805,3700,3700,3700,3700,30
20230718,115200,591623805,3700,3705,3705,3700,2992
20230718,115100,580553030,3705,3705,3705,3700,232
20230718,115000,579693825,3705,3705,3705,3705,90
20230718,114900,579360375,3705,3705,3705,3705,92
20230718,114800,579019515,3705,3705,3705,3705,270
20230718,114700,578019165,3705,3705,3705,3705,85
20230718,114600,577704240,3705,3705,3705,3705,81
20230718,114500,577404135,3705,3705,3705,3705,113
20230718,114400,576985470,3705,3705,3705,3705,85
20230718,114300,576670545,3700,3700,3700,3700,485
20230718,114200,574876045,3700,3700,3700,3700,0
20230718,114100,574876045,3700,3700,3700,3700,125
20230718,114000,574413545,3700,3700,3700,3700,350
20230718,113900,573118545,3700,3700,3700,3700,125
20230718,113800,572656045,3700,3700,3700,3700,0
20230718,113700,572656045,3700,3700,3700,3700,80
20230718,113600,572360045,3700,3700,3700,3700,0
20230718,113500,572360045,3700,3700,3700,3700,0
20230718,113400,572360045,3700,3700,3700,3700,169
20230718,113300,571734745,3705,3705,3705,3705,2140
20230718,113200,563806045,3710,3710,3710,3710,0
20230718,113100,563806045,3710,3705,3710,3705,40
20230718,113000,563657795,3710,3710,3710,3710,1252
20230718,112900,559012875,3710,3715,3715,3710,515
20230718,112800,557100070,3715,3715,3715,3710,921
20230718,112700,553682880,3715,3720,3720,3715,724
20230718,112600,550991345,3720,3720,3720,3720,1
20230718,112500,550987625,3720,3720,3720,3720,141
20230718,112400,550463105,3720,3720,3720,3720,189
20230718,112300,549760025,3720,3720,3720,3720,86
20230718,112200,549440105,3720,3720,3720,3720,165
20230718,112100,548826305,3715,3720,3720,3715,180
20230718,112000,548157180,3720,3720,3720,3720,77
20230718,111900,547870740,3720,3720,3720,3720,145
20230718,111800,547331340,3720,3720,3720,3720,0
20230718,111700,547331340,3720,3720,3720,3720,20
20230718,111600,547256940,3720,3720,3720,3720,16
20230718,111500,547197420,3720,3715,3720,3715,97
20230718,111400,546837015,3715,3715,3715,3715,921
20230718,111300,543415500,3715,3715,3715,3715,23
20230718,111200,543330055,3715,3710,3715,3710,2555
20230718,111100,533841005,3710,3710,3710,3710,0
20230718,111000,533841005,3710,3710,3710,3710,0
20230718,110900,533841005,3710,3710,3710,3710,0
20230718,110800,533841005,3710,3710,3710,3705,374
20230718,110700,532453595,3710,3710,3710,3710,1125
20230718,110600,528279845,3715,3715,3715,3715,83
20230718,110500,527971500,3715,3710,3715,3710,1303
20230718,110400,523136980,3710,3710,3710,3710,83
20230718,110300,522829050,3710,3710,3710,3710,226
20230718,110200,521990590,3710,3710,3710,3710,167
20230718,110100,521371020,3710,3710,3710,3710,87
20230718,110000,521048250,3710,3705,3710,3705,184
20230718,105900,520366110,3705,3710,3710,3705,248
20230718,105800,519446080,3705,3705,3705,3705,84
20230718,105700,519134860,3705,3705,3705,3705,0
20230718,105600,519134860,3705,3705,3705,3705,0
20230718,105500,519134860,3705,3705,3705,3705,1
20230718,105400,519131155,3705,3705,3705,3705,1049
20230718,105300,515244610,3705,3705,3705,3705,594
20230718,105200,513043840,3705,3705,3705,3705,236
20230718,105100,512169460,3705,3705,3705,3705,0
20230718,105000,512169460,3705,3705,3705,3705,0
20230718,104900,512169460,3705,3705,3705,3705,4
20230718,104800,512154640,3705,3705,3705,3705,100
20230718,104700,511784140,3710,3710,3710,3705,160
20230718,104600,511191285,3710,3710,3710,3710,68
20230718,104500,510939005,3710,3710,3710,3705,442
20230718,104400,509299855,3705,3705,3705,3705,270
20230718,104300,508299505,3705,3700,3705,3700,877
20230718,104200,505050225,3700,3705,3705,3700,723
20230718,104100,502374755,3705,3705,3705,3705,1659
20230718,104000,496228160,3710,3715,3715,3710,2370
20230718,103900,487434120,3715,3715,3715,3715,85
20230718,103800,487118345,3710,3710,3715,3710,128
20230718,103700,486643035,3715,3715,3715,3715,0
20230718,103600,486643035,3715,3710,3715,3710,651
20230718,103500,484227820,3715,3715,3715,3715,0
20230718,103400,484227820,3715,3715,3715,3715,0
20230718,103300,484227820,3715,3710,3715,3710,781
20230718,103200,481330005,3720,3715,3720,3715,5
20230718,103100,481311415,3720,3715,3720,3715,370
20230718,103000,479936365,3720,3720,3720,3720,22
20230718,102900,479854525,3720,3720,3720,3720,536
20230718,102800,477860605,3725,3720,3725,3720,3258
20230718,102700,465727785,3720,3725,3725,3720,876
20230718,102600,462468155,3725,3730,3730,3720,162
20230718,102500,461864335,3725,3725,3725,3725,1000
20230718,102400,458139335,3720,3715,3720,3715,3140
20230718,102300,446469740,3710,3710,3710,3710,0
20230718,102200,446469740,3710,3710,3710,3710,0
20230718,102100,446469740,3710,3710,3710,3710,91
20230718,102000,446132130,3710,3710,3710,3710,1
20230718,101900,446128420,3715,3715,3715,3715,0
20230718,101800,446128420,3715,3705,3715,3705,1452
20230718,101700,440737145,3705,3720,3720,3705,6323
20230718,101600,417240945,3720,3725,3725,3720,898
20230718,101500,413897170,3725,3725,3725,3725,34
20230718,101400,413770520,3725,3715,3725,3715,320
20230718,101300,412581220,3715,3720,3720,3715,548
20230718,101200,410543080,3715,3710,3715,3710,8206
20230718,101100,380058565,3715,3715,3715,3715,0
20230718,101000,380058565,3715,3715,3715,3715,0
20230718,100900,380058565,3715,3715,3715,3715,11
20230718,100800,380017700,3715,3715,3715,3715,0
20230718,100700,380017700,3715,3725,3725,3710,694
20230718,100600,377438535,3725,3720,3730,3720,2296
20230718,100500,368891305,3720,3705,3720,3705,3040
20230718,100400,357617345,3705,3705,3705,3705,1
20230718,100300,357613640,3700,3705,3705,3700,321
20230718,100200,356425335,3705,3705,3705,3705,230
20230718,100100,355573185,3705,3705,3705,3705,0
20230718,100000,355573185,3705,3705,3705,3700,138
20230718,095900,355062395,3700,3700,3700,3700,0
20230718,095800,355062395,3700,3700,3700,3700,1150
20230718,095700,350807395,3695,3695,3695,3695,0
20230718,095600,350807395,3695,3695,3695,3695,170
20230718,095500,350179245,3695,3700,3700,3695,320
20230718,095400,348996760,3700,3695,3700,3695,751
20230718,095300,346221460,3695,3690,3695,3690,1713
20230718,095200,339894520,3695,3700,3700,3695,5634
20230718,095100,319050690,3705,3705,3705,3705,1637
20230718,095000,312985605,3705,3705,3705,3705,0
20230718,094900,312985605,3705,3710,3710,3705,3667
20230718,094800,299395670,3715,3720,3720,3715,1159
20230718,094700,295089515,3720,3720,3720,3720,248
20230718,094600,294166955,3710,3710,3710,3705,2071
20230718,094500,286484095,3710,3710,3710,3710,12
20230718,094400,286439575,3710,3710,3710,3710,110
20230718,094300,286031475,3710,3710,3710,3710,10
20230718,094200,285994375,3710,3710,3710,3710,68
20230718,094100,285742095,3710,3710,3710,3705,931
20230718,094000,282289085,3705,3710,3710,3705,82
20230718,093900,281985165,3710,3705,3710,3700,3079
20230718,093800,270577275,3710,3700,3710,3700,734
20230718,093700,267854245,3705,3700,3705,3700,1523
20230718,093600,262211830,3705,3705,3705,3705,2095
20230718,093500,254449855,3710,3710,3710,3710,5
20230718,093400,254431305,3710,3705,3710,3705,1501
20230718,093300,248870095,3705,3715,3720,3705,8998
20230718,093200,215494170,3720,3715,3720,3715,1071
20230718,093100,211515395,3715,3715,3715,3715,1341
20230718,093000,206533580,3720,3720,3720,3720,409
20230718,092900,205012100,3725,3730,3730,3725,418
20230718,092800,203453150,3730,3730,3730,3730,3
20230718,092700,203441960,3740,3730,3740,3730,837
20230718,092600,200316610,3725,3730,3740,3725,4268
20230718,092500,184384245,3730,3730,3730,3730,343
20230718,092400,183104855,3730,3715,3730,3715,3426
20230718,092300,170355780,3715,3715,3715,3715,0
20230718,092200,170355780,3715,3720,3720,3715,6
20230718,092100,170333485,3720,3720,3725,3715,851
20230718,092000,167168710,3720,3720,3720,3720,2676
20230718,091900,157213990,3725,3725,3725,3725,0
20230718,091800,157213990,3725,3720,3725,3715,4982
20230718,091700,138678645,3720,3720,3720,3720,643
20230718,091600,136286685,3725,3720,3725,3720,386
20230718,091500,134849260,3725,3725,3725,3715,1851
20230718,091400,127964795,3725,3735,3735,3725,1040
20230718,091300,124088705,3735,3720,3735,3720,2707
20230718,091200,113986650,3725,3725,3725,3725,633
20230718,091100,111628725,3720,3720,3720,3720,2078
20230718,091000,103898565,3715,3715,3715,3715,628
20230718,090900,101565545,3715,3730,3730,3715,3402
20230718,090800,88907735,3730,3730,3730,3730,0
20230718,090700,88907735,3730,3730,3730,3730,15
20230718,090600,88851785,3730,3730,3730,3730,670
20230718,090500,86352685,3735,3720,3735,3720,8900
20230718,090400,53175360,3720,3715,3720,3715,39
20230718,090300,53030310,3715,3725,3725,3715,1525
20230718,090200,47354105,3725,3740,3740,3725,5775
20230718,090100,25816960,3735,3740,3740,3735,227
20230718,090000,24968020,3735,3720,3735,3720,6708