stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,200400,301508105,3000,3000,3000,3000,2638
20230718,200300,301508105,3000,3000,3000,3000,0
20230718,200200,301508105,3000,3000,3000,3000,0
20230718,200100,301508105,3000,3000,3000,3000,0
20230718,200000,301508105,3000,3000,3000,3000,0
20230718,195900,301508105,3000,3000,3000,3000,0
20230718,195800,301508105,3000,3000,3000,3000,0
20230718,195700,301508105,3000,3000,3000,3000,0
20230718,195600,301508105,3000,3000,3000,3000,0
20230718,195500,301508105,3000,3000,3000,3000,0
20230718,195400,301508105,3000,3000,3000,3000,0
20230718,195300,301508105,3000,3000,3000,3000,0
20230718,195200,301508105,3000,3000,3000,3000,0
20230718,195100,301508105,3000,3000,3000,3000,0
20230718,195000,301508105,3000,3000,3000,3000,0
20230718,194900,301508105,3000,3000,3000,3000,0
20230718,194800,301508105,3000,3000,3000,3000,0
20230718,194700,301508105,3000,3000,3000,3000,0
20230718,194600,301508105,3000,3000,3000,3000,0
20230718,194500,301508105,3000,3000,3000,3000,0
20230718,194400,301508105,3000,3000,3000,3000,0
20230718,194300,301508105,3000,3000,3000,3000,0
20230718,194200,301508105,3000,3000,3000,3000,0
20230718,194100,301508105,3000,3000,3000,3000,0
20230718,194000,301508105,3000,3000,3000,3000,0
20230718,193900,301508105,3000,3000,3000,3000,0
20230718,193800,301508105,3000,3000,3000,3000,0
20230718,193700,301508105,3000,3000,3000,3000,0
20230718,193600,301508105,3000,3000,3000,3000,0
20230718,193500,301508105,3000,3000,3000,3000,0
20230718,193400,301508105,3000,3000,3000,3000,2638
20230718,193300,301508105,3000,3000,3000,3000,0
20230718,193200,301508105,3000,3000,3000,3000,0
20230718,193100,301508105,3000,3000,3000,3000,0
20230718,193000,301508105,3000,3000,3000,3000,0
20230718,192900,301508105,3000,3000,3000,3000,0
20230718,192800,301508105,3000,3000,3000,3000,0
20230718,192700,301508105,3000,3000,3000,3000,0
20230718,192600,301508105,3000,3000,3000,3000,0
20230718,192500,301508105,3000,3000,3000,3000,0
20230718,192400,301508105,3000,3000,3000,3000,0
20230718,192300,301508105,3000,3000,3000,3000,0
20230718,192200,301508105,3000,3000,3000,3000,0
20230718,192100,301508105,3000,3000,3000,3000,0
20230718,192000,301508105,3000,3000,3000,3000,0
20230718,191900,301508105,3000,3000,3000,3000,0
20230718,191800,301508105,3000,3000,3000,3000,0
20230718,191700,301508105,3000,3000,3000,3000,0
20230718,191600,301508105,3000,3000,3000,3000,0
20230718,191500,301508105,3000,3000,3000,3000,0
20230718,191400,301508105,3000,3000,3000,3000,0
20230718,191300,301508105,3000,3000,3000,3000,0
20230718,191200,301508105,3000,3000,3000,3000,0
20230718,191100,301508105,3000,3000,3000,3000,0
20230718,191000,301508105,3000,3000,3000,3000,0
20230718,190900,301508105,3000,3000,3000,3000,0
20230718,190800,301508105,3000,3000,3000,3000,0
20230718,190700,301508105,3000,3000,3000,3000,0
20230718,190600,301508105,3000,3000,3000,3000,0
20230718,190500,301508105,3000,3000,3000,3000,0
20230718,190400,301508105,3000,3000,3000,3000,2638
20230718,190300,301508105,3000,3000,3000,3000,0
20230718,190200,301508105,3000,3000,3000,3000,0
20230718,190100,301508105,3000,3000,3000,3000,0
20230718,190000,301508105,3000,3000,3000,3000,0
20230718,185900,301508105,3000,3000,3000,3000,0
20230718,185800,301508105,3000,3000,3000,3000,0
20230718,185700,301508105,3000,3000,3000,3000,0
20230718,185600,301508105,3000,3000,3000,3000,0
20230718,185500,301508105,3000,3000,3000,3000,0
20230718,185400,301508105,3000,3000,3000,3000,0
20230718,185300,301508105,3000,3000,3000,3000,0
20230718,185200,301508105,3000,3000,3000,3000,0
20230718,185100,301508105,3000,3000,3000,3000,0
20230718,185000,301508105,3000,3000,3000,3000,0
20230718,184900,301508105,3000,3000,3000,3000,0
20230718,184800,301508105,3000,3000,3000,3000,0
20230718,184700,301508105,3000,3000,3000,3000,0
20230718,184600,301508105,3000,3000,3000,3000,0
20230718,184500,301508105,3000,3000,3000,3000,0
20230718,184400,301508105,3000,3000,3000,3000,0
20230718,184300,301508105,3000,3000,3000,3000,0
20230718,184200,301508105,3000,3000,3000,3000,0
20230718,184100,301508105,3000,3000,3000,3000,0
20230718,184000,301508105,3000,3000,3000,3000,0
20230718,183900,301508105,3000,3000,3000,3000,0
20230718,183800,301508105,3000,3000,3000,3000,0
20230718,183700,301508105,3000,3000,3000,3000,0
20230718,183600,301508105,3000,3000,3000,3000,0
20230718,183500,301508105,3000,3000,3000,3000,0
20230718,183400,301508105,3000,3000,3000,3000,2638
20230718,183300,301508105,3000,3000,3000,3000,0
20230718,183200,301508105,3000,3000,3000,3000,0
20230718,183100,301508105,3000,3000,3000,3000,0
20230718,183000,301508105,3000,3000,3000,3000,0
20230718,182900,301508105,3000,3000,3000,3000,0
20230718,182800,301508105,3000,3000,3000,3000,0
20230718,182700,301508105,3000,3000,3000,3000,0
20230718,182600,301508105,3000,3000,3000,3000,0
20230718,182500,301508105,3000,3000,3000,3000,0
20230718,182400,301508105,3000,3000,3000,3000,0
20230718,182300,301508105,3000,3000,3000,3000,0
20230718,182200,301508105,3000,3000,3000,3000,0
20230718,182100,301508105,3000,3000,3000,3000,0
20230718,182000,301508105,3000,3000,3000,3000,0
20230718,181900,301508105,3000,3000,3000,3000,0
20230718,181800,301508105,3000,3000,3000,3000,0
20230718,181700,301508105,3000,3000,3000,3000,0
20230718,181600,301508105,3000,3000,3000,3000,0
20230718,181500,301508105,3000,3000,3000,3000,0
20230718,181400,301508105,3000,3000,3000,3000,0
20230718,181300,301508105,3000,3000,3000,3000,0
20230718,181200,301508105,3000,3000,3000,3000,0
20230718,181100,301508105,3000,3000,3000,3000,0
20230718,181000,301508105,3000,3000,3000,3000,0
20230718,180900,301508105,3000,3000,3000,3000,0
20230718,180800,301508105,3000,3000,3000,3000,0
20230718,180700,301508105,3000,3000,3000,3000,0
20230718,180600,301508105,3000,3000,3000,3000,0
20230718,180500,301508105,3000,3000,3000,3000,0
20230718,180400,301508105,3000,3000,3000,3000,2638
20230718,180300,301508105,3000,3000,3000,3000,0
20230718,180200,301508105,3000,3000,3000,3000,0
20230718,180100,301508105,3000,3000,3000,3000,0
20230718,180000,301508105,3000,3000,3000,3000,0
20230718,175900,301508105,3000,3000,3000,3000,0
20230718,175800,301508105,3000,3000,3000,3000,0
20230718,175700,301508105,3000,3000,3000,3000,0
20230718,175600,301508105,3000,3000,3000,3000,0
20230718,175500,301508105,3000,3000,3000,3000,0
20230718,175400,301508105,3000,3000,3000,3000,0
20230718,175300,301508105,3000,3000,3000,3000,0
20230718,175200,301508105,3000,3000,3000,3000,0
20230718,175100,301508105,3000,3000,3000,3000,0
20230718,175000,301508105,3000,3000,3000,3000,0
20230718,174900,301508105,3000,3000,3000,3000,0
20230718,174800,301508105,3000,3000,3000,3000,0
20230718,174700,301508105,3000,3000,3000,3000,0
20230718,174600,301508105,3000,3000,3000,3000,0
20230718,174500,301508105,3000,3000,3000,3000,0
20230718,174400,301508105,3000,3000,3000,3000,0
20230718,174300,301508105,3000,3000,3000,3000,0
20230718,174200,301508105,3000,3000,3000,3000,0
20230718,174100,301508105,3000,3000,3000,3000,0
20230718,174000,301508105,3000,3000,3000,3000,0
20230718,173900,301508105,3000,3000,3000,3000,0
20230718,173800,301508105,3000,3000,3000,3000,0
20230718,173700,301508105,3000,3000,3000,3000,0
20230718,173600,301508105,3000,3000,3000,3000,0
20230718,173500,301508105,3000,3000,3000,3000,0
20230718,173400,301508105,3000,3000,3000,3000,2638
20230718,173300,301508105,3000,3000,3000,3000,0
20230718,173200,301508105,3000,3000,3000,3000,0
20230718,173100,301508105,3000,3000,3000,3000,0
20230718,173000,301508105,3000,3000,3000,3000,0
20230718,172900,301508105,3000,3000,3000,3000,0
20230718,172800,301508105,3000,3000,3000,3000,0
20230718,172700,301508105,3000,3000,3000,3000,0
20230718,172600,301508105,3000,3000,3000,3000,0
20230718,172500,301508105,3000,3000,3000,3000,0
20230718,172400,301508105,3000,3000,3000,3000,0
20230718,172300,301508105,3000,3000,3000,3000,0
20230718,172200,301508105,3000,3000,3000,3000,0
20230718,172100,301508105,3000,3000,3000,3000,0
20230718,172000,301508105,3000,3000,3000,3000,0
20230718,171900,301508105,3000,3000,3000,3000,0
20230718,171800,301508105,3000,3000,3000,3000,0
20230718,171700,301508105,3000,3000,3000,3000,0
20230718,171600,301508105,3000,3000,3000,3000,0
20230718,171500,301508105,3000,3000,3000,3000,0
20230718,171400,301508105,3000,3000,3000,3000,0
20230718,171300,301508105,3000,3000,3000,3000,0
20230718,171200,301508105,3000,3000,3000,3000,0
20230718,171100,301508105,3000,3000,3000,3000,0
20230718,171000,301508105,3000,3000,3000,3000,0
20230718,170900,301508105,3000,3000,3000,3000,0
20230718,170800,301508105,3000,3000,3000,3000,0
20230718,170700,301508105,3000,3000,3000,3000,0
20230718,170600,301508105,3000,3000,3000,3000,0
20230718,170500,301508105,3000,3000,3000,3000,0
20230718,170400,301508105,3000,3000,3000,3000,2638
20230718,170300,301508105,3000,3000,3000,3000,0
20230718,170200,301508105,3000,3000,3000,3000,0
20230718,170100,301508105,3000,3000,3000,3000,0
20230718,170000,301508105,3000,3000,3000,3000,0
20230718,165900,301508105,3000,3000,3000,3000,0
20230718,165800,301508105,3000,3000,3000,3000,0
20230718,165700,301508105,3000,3000,3000,3000,0
20230718,165600,301508105,3000,3000,3000,3000,0
20230718,165500,301508105,3000,3000,3000,3000,0
20230718,165400,301508105,3000,3000,3000,3000,0
20230718,165300,301508105,3000,3000,3000,3000,0
20230718,165200,301508105,3000,3000,3000,3000,0
20230718,165100,301508105,3000,3000,3000,3000,0
20230718,165000,301508105,3000,3000,3000,3000,0
20230718,164900,301508105,3000,3000,3000,3000,0
20230718,164800,301508105,3000,3000,3000,3000,0
20230718,164700,301508105,3000,3000,3000,3000,0
20230718,164600,301508105,3000,3000,3000,3000,0
20230718,164500,301508105,3000,3000,3000,3000,0
20230718,164400,301508105,3000,3000,3000,3000,0
20230718,164300,301508105,3000,3000,3000,3000,0
20230718,164200,301508105,3000,3000,3000,3000,0
20230718,164100,301508105,3000,3000,3000,3000,0
20230718,164000,301508105,3000,3000,3000,3000,0
20230718,163900,301508105,3000,3000,3000,3000,0
20230718,163800,301508105,3000,3000,3000,3000,0
20230718,163700,301508105,3000,3000,3000,3000,0
20230718,163600,301508105,3000,3000,3000,3000,0
20230718,163500,301508105,3000,3000,3000,3000,0
20230718,163400,301508105,3000,3000,3000,3000,2638
20230718,163300,301508105,3000,3000,3000,3000,0
20230718,163200,301508105,3000,3000,3000,3000,0
20230718,163100,301508105,3000,3000,3000,3000,0
20230718,163000,301508105,3000,3000,3000,3000,0
20230718,162900,301508105,3000,3000,3000,3000,0
20230718,162800,301508105,3000,3000,3000,3000,0
20230718,162700,301508105,3000,3000,3000,3000,0
20230718,162600,301508105,3000,3000,3000,3000,0
20230718,162500,301508105,3000,3000,3000,3000,0
20230718,162400,301508105,3000,3000,3000,3000,0
20230718,162300,301508105,3000,3000,3000,3000,0
20230718,162200,301508105,3000,3000,3000,3000,0
20230718,162100,301508105,3000,3000,3000,3000,0
20230718,162000,301508105,3000,3000,3000,3000,0
20230718,161900,301508105,3000,3000,3000,3000,0
20230718,161800,301508105,3000,3000,3000,3000,0
20230718,161700,301508105,3000,3000,3000,3000,0
20230718,161600,301508105,3000,3000,3000,3000,0
20230718,161500,301508105,3000,3000,3000,3000,0
20230718,161400,301508105,3000,3000,3000,3000,0
20230718,161300,301508105,3000,3000,3000,3000,0
20230718,161200,301508105,3000,3000,3000,3000,0
20230718,161100,301508105,3000,3000,3000,3000,0
20230718,161000,301508105,3000,3000,3000,3000,0
20230718,160900,301508105,3000,3000,3000,3000,0
20230718,160800,301508105,3000,3000,3000,3000,0
20230718,160700,301508105,3000,3000,3000,3000,0
20230718,160600,301508105,3000,3000,3000,3000,0
20230718,160500,301508105,3000,3000,3000,3000,0
20230718,160400,301508105,3000,3000,3000,3000,2638
20230718,160300,301508105,3000,3000,3000,3000,0
20230718,160200,301508105,3000,3000,3000,3000,0
20230718,160100,301508105,3000,3000,3000,3000,0
20230718,160000,301508105,3000,3000,3000,3000,0
20230718,155900,301508105,3000,3000,3000,3000,0
20230718,155800,301508105,3000,3000,3000,3000,0
20230718,155700,301508105,3000,3000,3000,3000,0
20230718,155600,301508105,3000,3000,3000,3000,0
20230718,155500,301508105,3000,3000,3000,3000,0
20230718,155400,301508105,3000,3000,3000,3000,0
20230718,155300,301508105,3000,3000,3000,3000,0
20230718,155200,301508105,3000,3000,3000,3000,0
20230718,155100,301508105,3000,3000,3000,3000,0
20230718,155000,301508105,3000,3000,3000,3000,0
20230718,154900,301508105,3000,3000,3000,3000,0
20230718,154800,301508105,3000,3000,3000,3000,0
20230718,154700,301508105,3000,3000,3000,3000,0
20230718,154600,301508105,3000,3000,3000,3000,0
20230718,154500,301508105,3000,3000,3000,3000,0
20230718,154400,301508105,3000,3000,3000,3000,0
20230718,154300,301508105,3000,3000,3000,3000,0
20230718,154200,301508105,3000,3000,3000,3000,0
20230718,154100,301508105,3000,3000,3000,3000,0
20230718,154000,301508105,3000,3000,3000,3000,0
20230718,153900,301508105,3000,3000,3000,3000,0
20230718,153800,301508105,3000,3000,3000,3000,0
20230718,153700,301508105,3000,3000,3000,3000,0
20230718,153600,301508105,3000,3000,3000,3000,0
20230718,153500,301508105,3000,3000,3000,3000,0
20230718,153400,301508105,3000,3000,3000,3000,2638
20230718,153300,301508105,3000,3000,3000,3000,0
20230718,153200,301508105,3000,3000,3000,3000,0
20230718,153100,301508105,3000,3000,3000,3000,0
20230718,153000,301508105,3000,3000,3000,3000,2638
20230718,152900,293594105,3005,3005,3005,3005,0
20230718,152800,293594105,3005,3005,3005,3005,0
20230718,152700,293594105,3005,3005,3005,3005,0
20230718,152600,293594105,3005,3005,3005,3005,0
20230718,152500,293594105,3005,3005,3005,3005,0
20230718,152400,293594105,3005,3005,3005,3005,0
20230718,152300,293594105,3005,3005,3005,3005,0
20230718,152200,293594105,3005,3005,3005,3005,0
20230718,152100,293594105,3005,3005,3005,3005,0
20230718,152000,293594105,3005,3005,3005,3005,0
20230718,151900,293594105,3005,3005,3005,3005,79
20230718,151800,293356710,3005,3005,3005,3005,340
20230718,151700,292335010,3000,3005,3005,3000,263
20230718,151600,291545930,3005,3005,3005,3005,1116
20230718,151500,288192350,3005,3005,3005,3005,36
20230718,151400,288084170,3005,3005,3005,3000,192
20230718,151300,287508135,3005,3005,3005,3005,384
20230718,151200,286354215,3005,3005,3005,3005,9
20230718,151100,286327170,3005,3005,3005,3005,2
20230718,151000,286321160,3000,3005,3005,3000,254
20230718,150900,285559155,3000,3005,3005,3000,17
20230718,150800,285508150,3005,3005,3005,3005,47
20230718,150700,285366915,3000,3000,3000,3000,179
20230718,150600,284829915,3005,3000,3005,3000,50
20230718,150500,284679910,3000,3000,3000,3000,5
20230718,150400,284664910,3000,3000,3000,3000,0
20230718,150300,284664910,3000,3000,3000,3000,259
20230718,150200,283887910,3005,3005,3005,3005,125
20230718,150100,283512285,3005,3005,3005,3005,100
20230718,150000,283211785,3005,3000,3005,3000,194
20230718,145900,282629685,3005,3005,3005,3005,9
20230718,145800,282602640,3000,3005,3005,3000,711
20230718,145700,280469635,3005,3005,3005,3005,7
20230718,145600,280448600,3000,3000,3000,3000,279
20230718,145500,279611600,3005,3005,3005,3005,2
20230718,145400,279605590,3000,3000,3000,3000,0
20230718,145300,279605590,3000,3005,3005,3000,167
20230718,145200,279104515,3005,3005,3005,3005,15
20230718,145100,279059440,3005,3005,3005,3005,0
20230718,145000,279059440,3005,3005,3005,3005,1
20230718,144900,279056435,3000,3005,3005,3000,225
20230718,144800,278381425,3000,3005,3005,3000,67
20230718,144700,278180415,3005,3005,3005,3005,0
20230718,144600,278180415,3005,3000,3005,3000,210
20230718,144500,277550410,3005,3005,3005,3005,301
20230718,144400,276645905,3005,3005,3005,3005,0
20230718,144300,276645905,3005,3005,3005,3005,0
20230718,144200,276645905,3005,3005,3005,3000,329
20230718,144100,275658655,3005,3005,3005,3005,21
20230718,144000,275595550,3005,3005,3005,3005,0
20230718,143900,275595550,3005,3005,3005,3000,159
20230718,143800,275118520,3005,3005,3005,3005,10
20230718,143700,275088470,3005,3005,3005,3005,7
20230718,143600,275067435,3005,3005,3005,3005,38
20230718,143500,274953245,3005,3005,3005,3000,287
20230718,143400,274092135,3005,3005,3005,3005,3
20230718,143300,274083120,3000,3000,3000,3000,0
20230718,143200,274083120,3000,3000,3000,3000,166
20230718,143100,273585120,3005,3005,3005,3005,0
20230718,143000,273585120,3005,3005,3005,3005,0
20230718,142900,273585120,3005,3005,3005,3005,0
20230718,142800,273585120,3005,3000,3005,3000,265
20230718,142700,272790095,3005,3005,3005,3005,6
20230718,142600,272772065,3005,3005,3005,3005,1
20230718,142500,272769060,3005,3005,3005,3000,348
20230718,142400,271724180,3005,3005,3005,3005,19
20230718,142300,271667085,3005,3005,3005,3005,0
20230718,142200,271667085,3005,3005,3005,3005,1
20230718,142100,271664080,3000,3000,3000,3000,278
20230718,142000,270830080,3005,3005,3005,3005,4
20230718,141900,270818060,3005,3005,3005,3005,0
20230718,141800,270818060,3005,3005,3005,3005,1
20230718,141700,270815055,3000,3005,3005,3000,203
20230718,141600,270205810,3005,3005,3005,3005,20
20230718,141500,270145710,3005,3005,3005,3005,37
20230718,141400,270034525,3000,3005,3005,3000,725
20230718,141300,267857030,3005,3005,3005,3005,6
20230718,141200,267839000,3000,3000,3000,3000,0
20230718,141100,267839000,3000,3005,3005,3000,106
20230718,141000,267520995,3000,3005,3005,3000,206
20230718,140900,266902990,3005,3005,3005,3005,26
20230718,140800,266824860,3005,3005,3005,3005,2
20230718,140700,266818850,3005,3000,3005,3000,272
20230718,140600,266002660,3005,3005,3005,3005,1
20230718,140500,265999655,3000,3000,3000,3000,10
20230718,140400,265969655,3000,3000,3000,3000,0
20230718,140300,265969655,3000,3005,3005,3000,508
20230718,140200,264444105,3005,3005,3005,3005,11
20230718,140100,264411050,3000,3000,3000,3000,0
20230718,140000,264411050,3000,3005,3005,3000,698
20230718,135900,262313825,3005,3005,3005,3005,867
20230718,135800,259708490,3005,3005,3005,3005,10
20230718,135700,259678440,3005,3005,3005,3005,10
20230718,135600,259648390,3005,3000,3005,3000,205
20230718,135500,259033365,3005,3005,3005,3005,1
20230718,135400,259030360,3005,3005,3005,3005,2
20230718,135300,259024350,3000,3000,3000,3000,216
20230718,135200,258376350,3005,3005,3005,3005,0
20230718,135100,258376350,3005,3005,3005,3005,5
20230718,135000,258361325,3005,3005,3005,3005,12
20230718,134900,258325265,3000,3005,3005,3000,241
20230718,134800,257602135,3005,3005,3005,3005,15
20230718,134700,257557060,3005,3005,3005,3005,50
20230718,134600,257406810,3005,3000,3005,3000,276
20230718,134500,256578805,3005,3005,3005,3005,0
20230718,134400,256578805,3005,3005,3005,3005,11
20230718,134300,256545750,3005,3005,3005,3005,8
20230718,134200,256521710,3000,3005,3005,3000,162
20230718,134100,256035685,3005,3005,3005,3005,0
20230718,134000,256035685,3005,3005,3005,3005,1
20230718,133900,256032680,3000,3000,3000,3000,228
20230718,133800,255348680,3005,3005,3005,3005,1
20230718,133700,255345675,3005,3000,3005,3000,701
20230718,133600,253242670,3005,3005,3005,3005,0
20230718,133500,253242670,3005,3000,3005,3000,244
20230718,133400,252510470,3000,3000,3000,3000,0
20230718,133300,252510470,3000,3000,3000,3000,0
20230718,133200,252510470,3000,3000,3000,3000,245
20230718,133100,251775470,3005,3005,3005,3005,0
20230718,133000,251775470,3005,3005,3005,3005,2
20230718,132900,251769460,3000,3000,3000,3000,0
20230718,132800,251769460,3000,3000,3000,3000,186
20230718,132700,251211460,3005,3005,3005,3005,15
20230718,132600,251166385,3005,3005,3005,3005,5
20230718,132500,251151360,3000,3000,3000,3000,309
20230718,132400,250224360,3005,3005,3005,3005,1
20230718,132300,250221355,3005,3005,3005,3005,37
20230718,132200,250110170,3005,3005,3005,3005,203
20230718,132100,249500155,3000,3005,3005,3000,154
20230718,132000,249038150,3005,3005,3005,3005,0
20230718,131900,249038150,3005,3005,3005,3005,239
20230718,131800,248319955,3005,3005,3005,3005,19
20230718,131700,248262860,3000,3005,3005,3000,272
20230718,131600,247446855,3005,3005,3005,3005,11
20230718,131500,247413800,3005,3005,3005,3005,0
20230718,131400,247413800,3005,3000,3005,3000,169
20230718,131300,246906760,3005,3005,3005,3005,22
20230718,131200,246840650,3005,3005,3005,3005,1
20230718,131100,246837645,3000,3000,3000,3000,0
20230718,131000,246837645,3000,3000,3000,3000,235
20230718,130900,246132645,3000,3000,3005,3000,39
20230718,130800,246015640,3000,3000,3000,3000,0
20230718,130700,246015640,3000,3005,3005,3000,298
20230718,130600,245121130,3005,3005,3005,3005,34
20230718,130500,245018960,3000,3000,3000,3000,0
20230718,130400,245018960,3000,3000,3000,3000,0
20230718,130300,245018960,3000,3000,3000,3000,274
20230718,130200,244196960,3005,3005,3005,3005,1
20230718,130100,244193955,3000,3000,3000,3000,0
20230718,130000,244193955,3000,3000,3000,3000,158
20230718,125900,243719955,3005,3005,3005,3005,65
20230718,125800,243524630,3005,3005,3005,3005,1
20230718,125700,243521625,3000,3000,3000,3000,0
20230718,125600,243521625,3000,3000,3000,3000,258
20230718,125500,242747625,3005,3005,3005,3005,51
20230718,125400,242594370,3005,3005,3005,3005,10
20230718,125300,242564320,3000,3000,3000,3000,174
20230718,125200,242042320,3005,3005,3005,3005,0
20230718,125100,242042320,3005,3005,3005,3005,64
20230718,125000,241850000,3005,3005,3005,3005,40
20230718,124900,241729800,3000,3000,3000,3000,269
20230718,124800,240922800,3005,3005,3005,3005,1
20230718,124700,240919795,2995,3000,3000,2995,1220
20230718,124600,237265445,3000,2995,3000,2995,314
20230718,124500,236324255,3000,3000,3000,3000,11
20230718,124400,236291255,3000,3000,3000,3000,7
20230718,124300,236270255,3000,3000,3000,3000,0
20230718,124200,236270255,3000,3000,3000,2995,567
20230718,124100,234570575,3000,2995,3000,2995,86
20230718,124000,234312985,3000,2995,3000,2995,233
20230718,123900,233614500,2995,2995,2995,2995,168
20230718,123800,233111340,3000,3000,3000,3000,153
20230718,123700,232652340,3000,3000,3000,3000,25
20230718,123600,232577340,3000,3000,3000,3000,1
20230718,123500,232574340,2995,3000,3000,2995,258
20230718,123400,231801605,3000,3000,3000,3000,14
20230718,123300,231759605,3000,3000,3000,3000,372
20230718,123200,230643605,2995,2995,2995,2995,179
20230718,123100,230107500,3000,3000,3000,3000,1
20230718,123000,230104500,3000,3000,3000,3000,11
20230718,122900,230071500,3000,2995,3000,2995,111
20230718,122800,229738750,2995,2995,2995,2995,255
20230718,122700,228975025,3000,3000,3000,3000,14
20230718,122600,228933025,3000,3000,3000,3000,12
20230718,122500,228897025,3000,2995,3000,2995,177
20230718,122400,228366905,3000,3000,3000,3000,0
20230718,122300,228366905,3000,3000,3000,3000,4
20230718,122200,228354905,3000,3000,3000,3000,7
20230718,122100,228333905,3000,3000,3000,3000,91
20230718,122000,228060905,3000,3000,3005,3000,127
20230718,121900,227679825,3000,3000,3000,3000,198
20230718,121800,227085825,3000,3000,3000,3000,67
20230718,121700,226884825,2995,3000,3000,2995,190
20230718,121600,226315755,3000,3000,3000,3000,51
20230718,121500,226162755,3000,3000,3000,3000,730
20230718,121400,223972755,2995,2995,2995,2995,239
20230718,121300,223256950,3000,3000,3000,3000,2001
20230718,121200,217253950,3000,3000,3000,3000,6
20230718,121100,217235950,3000,2995,3000,2995,1305
20230718,121000,213320955,2995,3000,3000,2995,244
20230718,120900,212589920,3000,3000,3000,3000,26
20230718,120800,212511920,2995,2995,2995,2995,0
20230718,120700,212511920,2995,3000,3000,2995,279
20230718,120600,211676065,3000,3000,3000,3000,161
20230718,120500,211193065,3000,3000,3000,3000,766
20230718,120400,208895065,3000,3000,3000,3000,1217
20230718,120300,205244065,3000,3000,3000,3000,202
20230718,120200,204638065,3005,3005,3005,3005,2
20230718,120100,204632055,3000,3000,3000,3000,0
20230718,120000,204632055,3000,3005,3005,3000,268
20230718,115900,203828040,3005,3005,3005,3005,64
20230718,115800,203635720,3010,3010,3010,3010,0
20230718,115700,203635720,3010,3010,3010,3010,0
20230718,115600,203635720,3010,3010,3010,3010,99
20230718,115500,203337730,3010,3010,3010,3010,2
20230718,115400,203331710,3010,3010,3010,3010,1
20230718,115300,203328700,3005,3005,3005,3005,481
20230718,115200,201883295,3010,3010,3010,3010,1
20230718,115100,201880285,3010,3010,3010,3010,1
20230718,115000,201877275,3010,3010,3010,3010,0
20230718,114900,201877275,3010,3005,3010,3005,382
20230718,114800,200728365,3010,3010,3010,3010,1
20230718,114700,200725355,3010,3005,3010,3005,695
20230718,114600,198634345,3005,3005,3005,3005,61
20230718,114500,198451040,3010,3010,3010,3010,22
20230718,114400,198384820,3010,3010,3010,3010,1
20230718,114300,198381810,3005,3005,3005,3005,0
20230718,114200,198381810,3005,3015,3015,3005,76
20230718,114100,198153420,3005,3025,3025,3005,122
20230718,114000,197785755,3015,3000,3030,3000,1035
20230718,113900,194666700,2995,2995,2995,2995,233
20230718,113800,193968865,3000,3000,3000,3000,18
20230718,113700,193914865,3000,3000,3000,3000,7
20230718,113600,193893865,3000,3000,3000,3000,2
20230718,113500,193887865,2995,3000,3000,2995,299
20230718,113400,192991860,3000,3000,3000,3000,0
20230718,113300,192991860,3000,3000,3000,3000,233
20230718,113200,192292860,3000,3000,3000,3000,66
20230718,113100,192094860,3000,3000,3000,3000,11
20230718,113000,192061860,3005,3005,3005,3005,5
20230718,112900,192046835,2995,3000,3005,2995,14
20230718,112800,192004815,3000,3005,3005,3000,197
20230718,112700,191413810,3005,3000,3005,3000,55
20230718,112600,191248610,3000,3000,3000,3000,7
20230718,112500,191227610,3000,3000,3000,3000,302
20230718,112400,190321610,3000,3000,3005,3000,633
20230718,112300,188422595,3005,3005,3005,3005,0
20230718,112200,188422595,3005,3005,3005,3005,53
20230718,112100,188263330,3000,3000,3000,3000,218
20230718,112000,187609330,3000,3000,3000,3000,0
20230718,111900,187609330,3000,3000,3000,3000,2
20230718,111800,187603330,3005,3000,3005,3000,4
20230718,111700,187591315,3000,3005,3005,3000,246
20230718,111600,186853310,3005,3005,3005,3005,0
20230718,111500,186853310,3005,3005,3005,3005,3
20230718,111400,186844295,3005,3005,3005,3000,189
20230718,111300,186277285,3000,3000,3000,3000,0
20230718,111200,186277285,3000,3000,3000,3000,0
20230718,111100,186277285,3000,3000,3000,3000,0
20230718,111000,186277285,3000,3005,3005,3000,236
20230718,110900,185569200,3005,3005,3005,3005,30
20230718,110800,185479050,3000,3000,3000,3000,0
20230718,110700,185479050,3000,3005,3005,3000,223
20230718,110600,184810000,3005,3005,3005,3005,13
20230718,110500,184770935,3000,3000,3000,3000,50
20230718,110400,184620935,3000,3000,3000,3000,105
20230718,110300,184305935,3000,3000,3000,2995,268
20230718,110200,183503225,3000,3000,3000,3000,1
20230718,110100,183500225,3000,3000,3000,3000,1
20230718,110000,183497225,3000,3000,3000,3000,503
20230718,105900,181988225,3000,2995,3000,2995,200
20230718,105800,181388305,2995,2995,3005,2995,340
20230718,105700,180369895,3000,2995,3000,2995,452
20230718,105600,179014040,3000,3000,3000,2995,2768
20230718,105500,170721970,2995,2995,2995,2995,100
20230718,105400,170422470,3000,3000,3000,3000,67
20230718,105300,170221470,3000,3000,3000,2995,806
20230718,105200,167806335,3000,3000,3005,2995,477
20230718,105100,166374050,3000,2995,3000,2995,381
20230718,105000,165232650,2995,3000,3000,2995,87
20230718,104900,164972080,2995,2995,3000,2995,577
20230718,104800,163243790,2995,3000,3000,2995,477
20230718,104700,161814675,2995,3000,3000,2995,595
20230718,104600,160032380,2995,2995,3000,2995,776
20230718,104500,157708110,3000,2995,3000,2995,105
20230718,104400,157393610,2995,3000,3000,2995,296
20230718,104300,156507065,3000,3005,3005,2995,117
20230718,104200,156156635,3005,2995,3005,2995,667
20230718,104100,154158360,3000,3000,3000,3000,3084
20230718,104000,144906360,3000,3000,3000,3000,116
20230718,103900,144558360,3000,3000,3000,3000,564
20230718,103800,142866360,3000,3000,3000,3000,290
20230718,103700,141996360,3005,3000,3005,3000,390
20230718,103600,140826355,3005,3000,3005,3000,359
20230718,103500,139749155,3000,3000,3000,3000,333
20230718,103400,138750155,3000,3005,3005,3000,330
20230718,103300,137760105,3010,3005,3010,3000,545
20230718,103200,136123575,3000,3000,3005,3000,1022
20230718,103100,133057055,3005,3000,3005,3000,360
20230718,103000,131977050,3000,3000,3000,3000,45
20230718,102900,131842050,3000,3000,3000,3000,377
20230718,102800,130711050,3000,3010,3010,3000,899
20230718,102700,128014000,3010,3000,3010,3000,541
20230718,102600,126390150,3000,3000,3000,3000,1122
20230718,102500,123024150,3000,3000,3005,3000,1311
20230718,102400,119091050,3000,3000,3000,3000,2040
20230718,102300,112971050,3005,3000,3005,3000,341
20230718,102200,111947955,3000,3000,3005,3000,363
20230718,102100,110858905,3000,3005,3005,3000,463
20230718,102000,109469400,3005,3000,3005,3000,594
20230718,101900,107687395,3000,3000,3005,3000,381
20230718,101800,106544305,3000,3005,3005,3000,427
20230718,101700,105263135,3005,3005,3005,3005,1333
20230718,101600,101257470,3005,3005,3010,3005,189
20230718,101500,100689025,3005,3005,3005,3005,319
20230718,101400,99730430,3005,3005,3010,3005,631
20230718,101300,97834170,3005,3005,3010,3005,391
20230718,101200,96659110,3005,3005,3005,3005,321
20230718,101100,95694505,3005,3005,3005,3005,120
20230718,101000,95333905,3005,3005,3005,3005,632
20230718,100900,93434745,3010,3010,3010,3005,440
20230718,100800,92111945,3005,3005,3010,3005,389
20230718,100700,90942995,3010,3005,3010,3005,731
20230718,100600,88746315,3005,3005,3010,3005,171
20230718,100500,88232210,3005,3005,3005,3005,389
20230718,100400,87063265,3010,3005,3010,3005,346
20230718,100300,86023410,3005,3010,3010,3005,821
20230718,100200,83553805,3005,3005,3005,3005,475
20230718,100100,82126430,3010,3005,3010,3005,1802
20230718,100000,76711385,3005,3005,3010,3005,833
20230718,095900,74207720,3005,3005,3005,3005,321
20230718,095800,73243115,3005,3005,3010,3005,129
20230718,095700,72855415,3010,3005,3010,3005,581
20230718,095600,71108920,3005,3010,3010,3005,220
20230718,095500,70447760,3010,3005,3010,3005,790
20230718,095400,68073465,3005,3005,3010,3005,365
20230718,095300,66976530,3005,3010,3015,3005,2267
20230718,095200,60153065,3015,3010,3015,3010,130
20230718,095100,59761715,3010,3015,3015,3010,279
20230718,095000,58921905,3020,3010,3020,3010,757
20230718,094900,56642995,3015,3010,3015,3010,517
20230718,094800,55086800,3010,3015,3015,3010,313
20230718,094700,54144565,3010,3010,3010,3010,121
20230718,094600,53780355,3010,3015,3015,3010,1407
20230718,094500,49543695,3015,3015,3015,3015,575
20230718,094400,47810070,3010,3020,3025,3010,115
20230718,094300,47463200,3020,3020,3025,3010,3258
20230718,094200,37638200,3020,3015,3020,3015,309
20230718,094100,36706465,3015,3015,3015,3015,372
20230718,094000,35584885,3015,3020,3020,3015,846
20230718,093900,33030190,3025,3020,3025,3020,2979
20230718,093800,24033355,3020,3020,3025,3020,420
20230718,093700,22764455,3020,3025,3030,3020,372
20230718,093600,21639355,3020,3020,3030,3020,920
20230718,093500,18859345,3025,3025,3030,3020,286
20230718,093400,17995125,3020,3020,3030,3020,1159
20230718,093300,14489470,3025,3025,3025,3020,667
20230718,093200,12473715,3025,3025,3025,3020,53
20230718,093100,12313635,3025,3025,3025,3025,82
20230718,093000,12065585,3025,3025,3025,3025,27
20230718,092900,11983910,3025,3025,3025,3025,5
20230718,092800,11968785,3020,3020,3020,3020,118
20230718,092700,11612425,3025,3025,3025,3025,29
20230718,092600,11524700,3025,3025,3025,3025,40
20230718,092500,11403700,3020,3020,3020,3020,21
20230718,092400,11340280,3020,3025,3025,3020,38
20230718,092300,11225340,3025,3025,3025,3025,2
20230718,092200,11219290,3020,3025,3025,3020,28
20230718,092100,11134715,3025,3025,3025,3025,2
20230718,092000,11128665,3025,3025,3025,3025,46
20230718,091900,10989515,3020,3025,3025,3020,140
20230718,091800,10566180,3025,3020,3025,3020,129
20230718,091700,10176595,3025,3025,3025,3025,2
20230718,091600,10170545,3025,3025,3025,3025,86
20230718,091500,9910395,3025,3025,3025,3025,8
20230718,091400,9886195,3025,3025,3025,3025,54
20230718,091300,9722845,3025,3025,3025,3025,1
20230718,091200,9719820,3025,3025,3025,3020,650
20230718,091100,7754310,3025,3025,3025,3025,67
20230718,091000,7551635,3025,3025,3025,3025,9
20230718,090900,7524410,3025,3025,3025,3025,0
20230718,090800,7524410,3025,3025,3025,3025,237
20230718,090700,6807485,3025,3030,3030,3025,668
20230718,090600,4786770,3025,3025,3030,3025,327
20230718,090500,3797590,3025,3025,3025,3025,0
20230718,090400,3797590,3025,3025,3025,3025,167
20230718,090300,3292415,3030,3030,3030,3030,668
20230718,090200,1268375,3035,3035,3035,3030,233
20230718,090100,562325,3035,3035,3035,3035,0
20230718,090000,562325,3035,3040,3040,3035,185