stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,193200,1837574815,2770,2770,2770,2770,11057
20230718,193100,1837574815,2770,2770,2770,2770,0
20230718,193000,1837574815,2770,2770,2770,2770,0
20230718,192900,1837574815,2770,2770,2770,2770,0
20230718,192800,1837574815,2770,2770,2770,2770,0
20230718,192700,1837574815,2770,2770,2770,2770,0
20230718,192600,1837574815,2770,2770,2770,2770,0
20230718,192500,1837574815,2770,2770,2770,2770,0
20230718,192400,1837574815,2770,2770,2770,2770,0
20230718,192300,1837574815,2770,2770,2770,2770,0
20230718,192200,1837574815,2770,2770,2770,2770,0
20230718,192100,1837574815,2770,2770,2770,2770,0
20230718,192000,1837574815,2770,2770,2770,2770,0
20230718,191900,1837574815,2770,2770,2770,2770,0
20230718,191800,1837574815,2770,2770,2770,2770,0
20230718,191700,1837574815,2770,2770,2770,2770,0
20230718,191600,1837574815,2770,2770,2770,2770,0
20230718,191500,1837574815,2770,2770,2770,2770,0
20230718,191400,1837574815,2770,2770,2770,2770,0
20230718,191300,1837574815,2770,2770,2770,2770,0
20230718,191200,1837574815,2770,2770,2770,2770,0
20230718,191100,1837574815,2770,2770,2770,2770,0
20230718,191000,1837574815,2770,2770,2770,2770,0
20230718,190900,1837574815,2770,2770,2770,2770,0
20230718,190800,1837574815,2770,2770,2770,2770,0
20230718,190700,1837574815,2770,2770,2770,2770,0
20230718,190600,1837574815,2770,2770,2770,2770,0
20230718,190500,1837574815,2770,2770,2770,2770,0
20230718,190400,1837574815,2770,2770,2770,2770,0
20230718,190300,1837574815,2770,2770,2770,2770,0
20230718,190200,1837574815,2770,2770,2770,2770,11057
20230718,190100,1837574815,2770,2770,2770,2770,0
20230718,190000,1837574815,2770,2770,2770,2770,0
20230718,185900,1837574815,2770,2770,2770,2770,0
20230718,185800,1837574815,2770,2770,2770,2770,0
20230718,185700,1837574815,2770,2770,2770,2770,0
20230718,185600,1837574815,2770,2770,2770,2770,0
20230718,185500,1837574815,2770,2770,2770,2770,0
20230718,185400,1837574815,2770,2770,2770,2770,0
20230718,185300,1837574815,2770,2770,2770,2770,0
20230718,185200,1837574815,2770,2770,2770,2770,0
20230718,185100,1837574815,2770,2770,2770,2770,0
20230718,185000,1837574815,2770,2770,2770,2770,0
20230718,184900,1837574815,2770,2770,2770,2770,0
20230718,184800,1837574815,2770,2770,2770,2770,0
20230718,184700,1837574815,2770,2770,2770,2770,0
20230718,184600,1837574815,2770,2770,2770,2770,0
20230718,184500,1837574815,2770,2770,2770,2770,0
20230718,184400,1837574815,2770,2770,2770,2770,0
20230718,184300,1837574815,2770,2770,2770,2770,0
20230718,184200,1837574815,2770,2770,2770,2770,0
20230718,184100,1837574815,2770,2770,2770,2770,0
20230718,184000,1837574815,2770,2770,2770,2770,0
20230718,183900,1837574815,2770,2770,2770,2770,0
20230718,183800,1837574815,2770,2770,2770,2770,0
20230718,183700,1837574815,2770,2770,2770,2770,0
20230718,183600,1837574815,2770,2770,2770,2770,0
20230718,183500,1837574815,2770,2770,2770,2770,0
20230718,183400,1837574815,2770,2770,2770,2770,0
20230718,183300,1837574815,2770,2770,2770,2770,0
20230718,183200,1837574815,2770,2770,2770,2770,11057
20230718,183100,1837574815,2770,2770,2770,2770,0
20230718,183000,1837574815,2770,2770,2770,2770,0
20230718,182900,1837574815,2770,2770,2770,2770,0
20230718,182800,1837574815,2770,2770,2770,2770,0
20230718,182700,1837574815,2770,2770,2770,2770,0
20230718,182600,1837574815,2770,2770,2770,2770,0
20230718,182500,1837574815,2770,2770,2770,2770,0
20230718,182400,1837574815,2770,2770,2770,2770,0
20230718,182300,1837574815,2770,2770,2770,2770,0
20230718,182200,1837574815,2770,2770,2770,2770,0
20230718,182100,1837574815,2770,2770,2770,2770,0
20230718,182000,1837574815,2770,2770,2770,2770,0
20230718,181900,1837574815,2770,2770,2770,2770,0
20230718,181800,1837574815,2770,2770,2770,2770,0
20230718,181700,1837574815,2770,2770,2770,2770,0
20230718,181600,1837574815,2770,2770,2770,2770,0
20230718,181500,1837574815,2770,2770,2770,2770,0
20230718,181400,1837574815,2770,2770,2770,2770,0
20230718,181300,1837574815,2770,2770,2770,2770,0
20230718,181200,1837574815,2770,2770,2770,2770,0
20230718,181100,1837574815,2770,2770,2770,2770,0
20230718,181000,1837574815,2770,2770,2770,2770,0
20230718,180900,1837574815,2770,2770,2770,2770,0
20230718,180800,1837574815,2770,2770,2770,2770,0
20230718,180700,1837574815,2770,2770,2770,2770,0
20230718,180600,1837574815,2770,2770,2770,2770,0
20230718,180500,1837574815,2770,2770,2770,2770,0
20230718,180400,1837574815,2770,2770,2770,2770,0
20230718,180300,1837574815,2770,2770,2770,2770,0
20230718,180200,1837574815,2770,2770,2770,2770,11057
20230718,180100,1837574815,2770,2770,2770,2770,0
20230718,180000,1837574815,2770,2770,2770,2770,0
20230718,175900,1837574815,2770,2770,2770,2770,0
20230718,175800,1837574815,2770,2770,2770,2770,0
20230718,175700,1837574815,2770,2770,2770,2770,0
20230718,175600,1837574815,2770,2770,2770,2770,0
20230718,175500,1837574815,2770,2770,2770,2770,0
20230718,175400,1837574815,2770,2770,2770,2770,0
20230718,175300,1837574815,2770,2770,2770,2770,0
20230718,175200,1837574815,2770,2770,2770,2770,0
20230718,175100,1837574815,2770,2770,2770,2770,0
20230718,175000,1837574815,2770,2770,2770,2770,0
20230718,174900,1837574815,2770,2770,2770,2770,0
20230718,174800,1837574815,2770,2770,2770,2770,0
20230718,174700,1837574815,2770,2770,2770,2770,0
20230718,174600,1837574815,2770,2770,2770,2770,0
20230718,174500,1837574815,2770,2770,2770,2770,0
20230718,174400,1837574815,2770,2770,2770,2770,0
20230718,174300,1837574815,2770,2770,2770,2770,0
20230718,174200,1837574815,2770,2770,2770,2770,0
20230718,174100,1837574815,2770,2770,2770,2770,0
20230718,174000,1837574815,2770,2770,2770,2770,0
20230718,173900,1837574815,2770,2770,2770,2770,0
20230718,173800,1837574815,2770,2770,2770,2770,0
20230718,173700,1837574815,2770,2770,2770,2770,0
20230718,173600,1837574815,2770,2770,2770,2770,0
20230718,173500,1837574815,2770,2770,2770,2770,0
20230718,173400,1837574815,2770,2770,2770,2770,0
20230718,173300,1837574815,2770,2770,2770,2770,0
20230718,173200,1837574815,2770,2770,2770,2770,11057
20230718,173100,1837574815,2770,2770,2770,2770,0
20230718,173000,1837574815,2770,2770,2770,2770,0
20230718,172900,1837574815,2770,2770,2770,2770,0
20230718,172800,1837574815,2770,2770,2770,2770,0
20230718,172700,1837574815,2770,2770,2770,2770,0
20230718,172600,1837574815,2770,2770,2770,2770,0
20230718,172500,1837574815,2770,2770,2770,2770,0
20230718,172400,1837574815,2770,2770,2770,2770,0
20230718,172300,1837574815,2770,2770,2770,2770,0
20230718,172200,1837574815,2770,2770,2770,2770,0
20230718,172100,1837574815,2770,2770,2770,2770,0
20230718,172000,1837574815,2770,2770,2770,2770,0
20230718,171900,1837574815,2770,2770,2770,2770,0
20230718,171800,1837574815,2770,2770,2770,2770,0
20230718,171700,1837574815,2770,2770,2770,2770,0
20230718,171600,1837574815,2770,2770,2770,2770,0
20230718,171500,1837574815,2770,2770,2770,2770,0
20230718,171400,1837574815,2770,2770,2770,2770,0
20230718,171300,1837574815,2770,2770,2770,2770,0
20230718,171200,1837574815,2770,2770,2770,2770,0
20230718,171100,1837574815,2770,2770,2770,2770,0
20230718,171000,1837574815,2770,2770,2770,2770,0
20230718,170900,1837574815,2770,2770,2770,2770,0
20230718,170800,1837574815,2770,2770,2770,2770,0
20230718,170700,1837574815,2770,2770,2770,2770,0
20230718,170600,1837574815,2770,2770,2770,2770,0
20230718,170500,1837574815,2770,2770,2770,2770,0
20230718,170400,1837574815,2770,2770,2770,2770,0
20230718,170300,1837574815,2770,2770,2770,2770,0
20230718,170200,1837574815,2770,2770,2770,2770,11057
20230718,170100,1837574815,2770,2770,2770,2770,0
20230718,170000,1837574815,2770,2770,2770,2770,0
20230718,165900,1837574815,2770,2770,2770,2770,0
20230718,165800,1837574815,2770,2770,2770,2770,0
20230718,165700,1837574815,2770,2770,2770,2770,0
20230718,165600,1837574815,2770,2770,2770,2770,0
20230718,165500,1837574815,2770,2770,2770,2770,0
20230718,165400,1837574815,2770,2770,2770,2770,0
20230718,165300,1837574815,2770,2770,2770,2770,0
20230718,165200,1837574815,2770,2770,2770,2770,0
20230718,165100,1837574815,2770,2770,2770,2770,0
20230718,165000,1837574815,2770,2770,2770,2770,0
20230718,164900,1837574815,2770,2770,2770,2770,0
20230718,164800,1837574815,2770,2770,2770,2770,0
20230718,164700,1837574815,2770,2770,2770,2770,0
20230718,164600,1837574815,2770,2770,2770,2770,0
20230718,164500,1837574815,2770,2770,2770,2770,0
20230718,164400,1837574815,2770,2770,2770,2770,0
20230718,164300,1837574815,2770,2770,2770,2770,0
20230718,164200,1837574815,2770,2770,2770,2770,0
20230718,164100,1837574815,2770,2770,2770,2770,0
20230718,164000,1837574815,2770,2770,2770,2770,0
20230718,163900,1837574815,2770,2770,2770,2770,0
20230718,163800,1837574815,2770,2770,2770,2770,0
20230718,163700,1837574815,2770,2770,2770,2770,0
20230718,163600,1837574815,2770,2770,2770,2770,0
20230718,163500,1837574815,2770,2770,2770,2770,0
20230718,163400,1837574815,2770,2770,2770,2770,0
20230718,163300,1837574815,2770,2770,2770,2770,0
20230718,163200,1837574815,2770,2770,2770,2770,11057
20230718,163100,1837574815,2770,2770,2770,2770,0
20230718,163000,1837574815,2770,2770,2770,2770,0
20230718,162900,1837574815,2770,2770,2770,2770,0
20230718,162800,1837574815,2770,2770,2770,2770,0
20230718,162700,1837574815,2770,2770,2770,2770,0
20230718,162600,1837574815,2770,2770,2770,2770,0
20230718,162500,1837574815,2770,2770,2770,2770,0
20230718,162400,1837574815,2770,2770,2770,2770,0
20230718,162300,1837574815,2770,2770,2770,2770,0
20230718,162200,1837574815,2770,2770,2770,2770,0
20230718,162100,1837574815,2770,2770,2770,2770,0
20230718,162000,1837574815,2770,2770,2770,2770,0
20230718,161900,1837574815,2770,2770,2770,2770,0
20230718,161800,1837574815,2770,2770,2770,2770,0
20230718,161700,1837574815,2770,2770,2770,2770,0
20230718,161600,1837574815,2770,2770,2770,2770,0
20230718,161500,1837574815,2770,2770,2770,2770,0
20230718,161400,1837574815,2770,2770,2770,2770,0
20230718,161300,1837574815,2770,2770,2770,2770,0
20230718,161200,1837574815,2770,2770,2770,2770,0
20230718,161100,1837574815,2770,2770,2770,2770,0
20230718,161000,1837574815,2770,2770,2770,2770,0
20230718,160900,1837574815,2770,2770,2770,2770,0
20230718,160800,1837574815,2770,2770,2770,2770,0
20230718,160700,1837574815,2770,2770,2770,2770,0
20230718,160600,1837574815,2770,2770,2770,2770,0
20230718,160500,1837574815,2770,2770,2770,2770,0
20230718,160400,1837574815,2770,2770,2770,2770,0
20230718,160300,1837574815,2770,2770,2770,2770,0
20230718,160200,1837574815,2770,2770,2770,2770,11057
20230718,160100,1837574815,2770,2770,2770,2770,0
20230718,160000,1837574815,2770,2770,2770,2770,0
20230718,155900,1837574815,2770,2770,2770,2770,0
20230718,155800,1837574815,2770,2770,2770,2770,0
20230718,155700,1837574815,2770,2770,2770,2770,0
20230718,155600,1837574815,2770,2770,2770,2770,0
20230718,155500,1837574815,2770,2770,2770,2770,0
20230718,155400,1837574815,2770,2770,2770,2770,0
20230718,155300,1837574815,2770,2770,2770,2770,0
20230718,155200,1837574815,2770,2770,2770,2770,0
20230718,155100,1837574815,2770,2770,2770,2770,0
20230718,155000,1837574815,2770,2770,2770,2770,0
20230718,154900,1837574815,2770,2770,2770,2770,0
20230718,154800,1837574815,2770,2770,2770,2770,0
20230718,154700,1837574815,2770,2770,2770,2770,0
20230718,154600,1837574815,2770,2770,2770,2770,0
20230718,154500,1837574815,2770,2770,2770,2770,0
20230718,154400,1837574815,2770,2770,2770,2770,0
20230718,154300,1837574815,2770,2770,2770,2770,0
20230718,154200,1837574815,2770,2770,2770,2770,0
20230718,154100,1837574815,2770,2770,2770,2770,0
20230718,154000,1837574815,2770,2770,2770,2770,0
20230718,153900,1837574815,2770,2770,2770,2770,0
20230718,153800,1837574815,2770,2770,2770,2770,0
20230718,153700,1837574815,2770,2770,2770,2770,0
20230718,153600,1837574815,2770,2770,2770,2770,0
20230718,153500,1837574815,2770,2770,2770,2770,0
20230718,153400,1837574815,2770,2770,2770,2770,0
20230718,153300,1837574815,2770,2770,2770,2770,0
20230718,153200,1837574815,2770,2770,2770,2770,11057
20230718,153100,1837574815,2770,2770,2770,2770,0
20230718,153000,1837574815,2770,2770,2770,2770,11057
20230718,152900,1806946925,2765,2765,2765,2765,0
20230718,152800,1806946925,2765,2765,2765,2765,0
20230718,152700,1806946925,2765,2765,2765,2765,0
20230718,152600,1806946925,2765,2765,2765,2765,0
20230718,152500,1806946925,2765,2765,2765,2765,0
20230718,152400,1806946925,2765,2765,2765,2765,0
20230718,152300,1806946925,2765,2765,2765,2765,0
20230718,152200,1806946925,2765,2765,2765,2765,0
20230718,152100,1806946925,2765,2765,2765,2765,0
20230718,152000,1806946925,2765,2765,2765,2765,0
20230718,151900,1806946925,2765,2765,2765,2755,1636
20230718,151800,1802427610,2765,2765,2765,2765,362
20230718,151700,1801426680,2760,2755,2760,2755,2420
20230718,151600,1794752480,2765,2755,2765,2755,179
20230718,151500,1794258985,2755,2765,2765,2755,1126
20230718,151400,1791154295,2770,2770,2770,2770,0
20230718,151300,1791154295,2770,2770,2770,2770,11
20230718,151200,1791123825,2755,2770,2770,2755,7491
20230718,151100,1770466840,2770,2770,2770,2760,11
20230718,151000,1770436410,2760,2760,2760,2760,61
20230718,150900,1770268050,2770,2770,2770,2760,143
20230718,150800,1769872470,2770,2770,2770,2770,2095
20230718,150700,1764069320,2770,2760,2770,2760,6384
20230718,150600,1746432280,2760,2760,2760,2760,324
20230718,150500,1745538040,2755,2755,2755,2755,694
20230718,150400,1743626070,2755,2755,2755,2755,783
20230718,150300,1741468905,2755,2755,2755,2755,220
20230718,150200,1740862805,2760,2750,2760,2750,111
20230718,150100,1740557445,2750,2750,2750,2750,200
20230718,150000,1740007445,2750,2760,2760,2750,6250
20230718,145900,1722817485,2755,2755,2755,2755,486
20230718,145800,1721478555,2755,2755,2755,2755,940
20230718,145700,1718888855,2760,2755,2760,2755,5050
20230718,145600,1704971105,2760,2760,2760,2755,202
20230718,145500,1704414585,2755,2760,2760,2755,220
20230718,145400,1703808385,2760,2760,2760,2760,12
20230718,145300,1703775265,2760,2765,2765,2755,991
20230718,145200,1701039610,2765,2760,2765,2760,100
20230718,145100,1700763220,2760,2760,2760,2760,0
20230718,145000,1700763220,2760,2760,2760,2760,2234
20230718,144900,1694597380,2765,2760,2765,2760,60
20230718,144800,1694431730,2770,2770,2770,2770,0
20230718,144700,1694431730,2770,2765,2770,2765,40
20230718,144600,1694321125,2760,2765,2765,2760,320
20230718,144500,1693437875,2770,2770,2770,2770,100
20230718,144400,1693160875,2770,2770,2770,2770,0
20230718,144300,1693160875,2770,2765,2770,2765,1012
20230718,144200,1690362690,2755,2760,2760,2755,4190
20230718,144100,1678799135,2760,2765,2765,2760,250
20230718,144000,1678108135,2770,2765,2770,2765,101
20230718,143900,1677828865,2770,2765,2770,2765,37
20230718,143800,1677726555,2770,2770,2770,2770,0
20230718,143700,1677726555,2770,2765,2770,2765,49
20230718,143600,1677591065,2760,2765,2765,2760,584
20230718,143500,1675979175,2765,2765,2765,2765,2
20230718,143400,1675973645,2765,2765,2765,2765,23
20230718,143300,1675910050,2765,2765,2765,2765,11
20230718,143200,1675879635,2760,2770,2770,2760,926
20230718,143100,1673321675,2775,2775,2775,2775,0
20230718,143000,1673321675,2775,2775,2775,2775,1
20230718,142900,1673318900,2775,2775,2775,2775,0
20230718,142800,1673318900,2775,2770,2775,2765,2893
20230718,142700,1665305445,2775,2775,2775,2775,15
20230718,142600,1665263820,2775,2765,2775,2765,8853
20230718,142500,1640720380,2765,2760,2765,2760,99
20230718,142400,1640447135,2755,2755,2755,2755,0
20230718,142300,1640447135,2755,2765,2765,2755,150
20230718,142200,1640033785,2750,2760,2760,2750,1576
20230718,142100,1635694795,2765,2765,2765,2765,0
20230718,142000,1635694795,2765,2765,2765,2765,25
20230718,141900,1635625670,2765,2760,2765,2760,72
20230718,141800,1635426695,2755,2755,2755,2755,710
20230718,141700,1633470645,2765,2765,2765,2755,5766
20230718,141600,1617585285,2755,2765,2765,2755,10052
20230718,141500,1589885055,2765,2760,2765,2760,131
20230718,141400,1589523490,2765,2765,2770,2765,2606
20230718,141300,1582317750,2770,2770,2770,2770,215
20230718,141200,1581722200,2770,2770,2770,2770,521
20230718,141100,1580279030,2770,2770,2770,2770,329
20230718,141000,1579367700,2770,2770,2770,2770,51
20230718,140900,1579226430,2770,2770,2770,2770,200
20230718,140800,1578672430,2770,2765,2770,2765,501
20230718,140700,1577287160,2770,2770,2770,2770,0
20230718,140600,1577287160,2770,2770,2770,2770,2572
20230718,140500,1570162720,2770,2760,2770,2755,611
20230718,140400,1568476960,2760,2770,2770,2760,959
20230718,140300,1565830100,2760,2760,2770,2760,34
20230718,140200,1565736250,2770,2770,2770,2770,2
20230718,140100,1565730710,2770,2770,2770,2770,0
20230718,140000,1565730710,2770,2770,2770,2770,8
20230718,135900,1565708550,2770,2770,2770,2770,10
20230718,135800,1565680850,2770,2770,2770,2770,1
20230718,135700,1565678080,2760,2760,2770,2760,1053
20230718,135600,1562771785,2765,2765,2765,2765,1404
20230718,135500,1558889725,2765,2760,2765,2760,1002
20230718,135400,1556124195,2755,2765,2765,2755,13
20230718,135300,1556088350,2755,2755,2755,2755,2
20230718,135200,1556082840,2755,2755,2755,2755,1924
20230718,135100,1550782220,2765,2755,2765,2755,573
20230718,135000,1549203475,2755,2755,2755,2755,1050
20230718,134900,1546310725,2750,2750,2750,2750,2064
20230718,134800,1540634725,2750,2750,2750,2750,950
20230718,134700,1538022225,2750,2760,2760,2750,23398
20230718,134600,1473665595,2755,2770,2770,2755,510
20230718,134500,1472260395,2770,2765,2770,2765,2138
20230718,134400,1466339160,2765,2760,2765,2760,1010
20230718,134300,1463546540,2755,2755,2760,2755,2516
20230718,134200,1456614880,2755,2755,2755,2755,176
20230718,134100,1456130000,2765,2765,2765,2765,130
20230718,134000,1455770550,2765,2750,2765,2750,1944
20230718,133900,1450405640,2745,2750,2760,2745,8606
20230718,133800,1426752590,2755,2760,2765,2755,27942
20230718,133700,1349650905,2765,2775,2775,2760,4464
20230718,133600,1337301015,2775,2775,2775,2775,1
20230718,133500,1337298240,2770,2770,2770,2770,586
20230718,133400,1335675020,2780,2780,2780,2780,0
20230718,133300,1335675020,2780,2770,2780,2770,526
20230718,133200,1334215380,2770,2770,2770,2770,301
20230718,133100,1333381610,2770,2770,2770,2770,366
20230718,133000,1332367790,2765,2770,2770,2765,2286
20230718,132900,1326044970,2770,2770,2770,2770,796
20230718,132800,1323840050,2770,2770,2770,2770,1376
20230718,132700,1320028530,2770,2770,2770,2770,103
20230718,132600,1319743220,2780,2770,2780,2770,130
20230718,132500,1319383110,2770,2770,2770,2770,5
20230718,132400,1319369260,2765,2765,2765,2765,0
20230718,132300,1319369260,2765,2765,2765,2765,8
20230718,132200,1319347140,2765,2780,2780,2765,1066
20230718,132100,1316395530,2780,2780,2780,2780,1
20230718,132000,1316392750,2775,2775,2775,2775,110
20230718,131900,1316087500,2770,2770,2770,2770,0
20230718,131800,1316087500,2770,2770,2770,2770,0
20230718,131700,1316087500,2770,2780,2780,2770,3
20230718,131600,1316079180,2770,2770,2770,2770,0
20230718,131500,1316079180,2770,2780,2780,2770,2139
20230718,131400,1310154140,2770,2770,2770,2770,110
20230718,131300,1309849440,2770,2765,2780,2765,502
20230718,131200,1308458895,2765,2780,2780,2765,8668
20230718,131100,1284459965,2785,2785,2785,2785,0
20230718,131000,1284459965,2785,2785,2785,2785,1
20230718,130900,1284457180,2780,2785,2785,2780,25
20230718,130800,1284387565,2785,2785,2785,2785,191
20230718,130700,1283855630,2775,2785,2785,2775,84
20230718,130600,1283622030,2785,2785,2785,2785,0
20230718,130500,1283622030,2785,2785,2785,2785,0
20230718,130400,1283622030,2785,2785,2785,2785,0
20230718,130300,1283622030,2785,2775,2785,2775,51
20230718,130200,1283480395,2775,2775,2775,2775,2
20230718,130100,1283474845,2790,2790,2790,2790,0
20230718,130000,1283474845,2790,2790,2790,2790,0
20230718,125900,1283474845,2790,2790,2790,2790,3
20230718,125800,1283466475,2790,2790,2790,2790,0
20230718,125700,1283466475,2790,2785,2790,2785,59
20230718,125600,1283302155,2785,2790,2790,2785,129
20230718,125500,1282942250,2790,2790,2790,2790,1
20230718,125400,1282939460,2790,2790,2790,2790,0
20230718,125300,1282939460,2790,2790,2790,2775,548
20230718,125200,1281418285,2790,2790,2790,2790,0
20230718,125100,1281418285,2790,2790,2790,2790,0
20230718,125000,1281418285,2790,2790,2790,2770,46
20230718,124900,1281290825,2770,2785,2790,2770,1351
20230718,124800,1277536535,2785,2770,2785,2770,291
20230718,124700,1276728550,2780,2770,2780,2770,9
20230718,124600,1276703610,2780,2785,2785,2780,51
20230718,124500,1276561825,2770,2780,2780,2770,92
20230718,124400,1276306880,2780,2780,2785,2775,1032
20230718,124300,1273437790,2780,2780,2780,2780,180
20230718,124200,1272937390,2780,2780,2780,2780,0
20230718,124100,1272937390,2780,2770,2780,2765,876
20230718,124000,1270515225,2780,2780,2780,2780,0
20230718,123900,1270515225,2780,2775,2780,2770,2000
20230718,123800,1264970200,2770,2770,2770,2770,115
20230718,123700,1264651650,2775,2770,2775,2770,319
20230718,123600,1263768015,2770,2770,2770,2770,10
20230718,123500,1263740315,2765,2765,2765,2765,500
20230718,123400,1262357815,2765,2775,2775,2765,181
20230718,123300,1261857280,2775,2775,2775,2775,1
20230718,123200,1261854505,2765,2785,2785,2765,2593
20230718,123100,1254668380,2785,2775,2785,2775,69
20230718,123000,1254476715,2775,2775,2775,2775,51
20230718,122900,1254335190,2785,2780,2785,2770,136
20230718,122800,1253957125,2780,2780,2780,2780,348
20230718,122700,1252989685,2770,2785,2785,2770,64
20230718,122600,1252812305,2785,2775,2785,2775,291
20230718,122500,1252003645,2775,2775,2775,2775,29
20230718,122400,1251923170,2775,2770,2775,2770,388
20230718,122300,1250848280,2770,2775,2775,2770,257
20230718,122200,1250136105,2780,2770,2780,2770,117
20230718,122100,1249811890,2770,2775,2775,2770,120
20230718,122000,1249479390,2780,2770,2780,2765,4076
20230718,121900,1238203915,2765,2765,2765,2765,0
20230718,121800,1238203915,2765,2780,2780,2765,4109
20230718,121700,1226823675,2780,2775,2780,2770,2861
20230718,121600,1218887705,2770,2770,2770,2770,460
20230718,121500,1217613505,2765,2765,2765,2765,1860
20230718,121400,1212470605,2765,2765,2770,2765,6768
20230718,121300,1193757075,2765,2770,2770,2765,1018
20230718,121200,1190937265,2770,2785,2785,2765,44228
20230718,121100,1068221535,2780,2785,2785,2780,1052
20230718,121000,1065296720,2785,2795,2795,2785,4733
20230718,120900,1052115245,2785,2785,2795,2785,919
20230718,120800,1049555820,2785,2785,2785,2785,69
20230718,120700,1049363655,2795,2785,2795,2785,111
20230718,120600,1049054410,2785,2790,2790,2785,2155
20230718,120500,1043052685,2800,2790,2800,2790,17
20230718,120400,1043005145,2790,2795,2795,2790,464
20230718,120300,1041710460,2795,2795,2800,2785,126
20230718,120200,1041358845,2800,2800,2800,2800,1162
20230718,120100,1038105245,2800,2800,2800,2800,1
20230718,120000,1038102445,2785,2785,2785,2785,1010
20230718,115900,1035289595,2800,2800,2800,2800,0
20230718,115800,1035289595,2800,2785,2800,2785,392
20230718,115700,1034197860,2785,2785,2785,2785,9214
20230718,115600,1008536870,2800,2790,2800,2790,206
20230718,115500,1007962120,2790,2795,2800,2790,1296
20230718,115400,1004345770,2800,2790,2800,2790,1209
20230718,115300,1000970570,2790,2790,2790,2790,50
20230718,115200,1000831070,2785,2785,2785,2785,0
20230718,115100,1000831070,2785,2785,2785,2785,100
20230718,115000,1000552570,2785,2790,2805,2785,8749
20230718,114900,976163755,2790,2785,2790,2785,1500
20230718,114800,971983755,2790,2785,2790,2785,4025
20230718,114700,960774030,2785,2790,2790,2785,1076
20230718,114600,957777320,2790,2800,2800,2785,28815
20230718,114500,877319930,2795,2800,2800,2795,16121
20230718,114400,832183630,2800,2805,2805,2800,3032
20230718,114300,823685370,2810,2805,2810,2800,11
20230718,114200,823654525,2810,2810,2810,2810,300
20230718,114100,822811525,2810,2800,2810,2800,2515
20230718,114000,815766515,2805,2805,2805,2805,109
20230718,113900,815460770,2810,2810,2810,2810,0
20230718,113800,815460770,2810,2805,2810,2805,13
20230718,113700,815424300,2815,2815,2815,2815,173
20230718,113600,814937305,2815,2815,2815,2815,1741
20230718,113500,810036390,2815,2805,2815,2805,1715
20230718,113400,805225685,2815,2815,2815,2815,15
20230718,113300,805183460,2820,2810,2820,2805,754
20230718,113200,803067355,2820,2820,2820,2820,0
20230718,113100,803067355,2820,2820,2820,2820,21
20230718,113000,803008135,2820,2815,2820,2815,1511
20230718,112900,798747220,2815,2810,2815,2810,345
20230718,112800,797777015,2810,2810,2810,2810,5
20230718,112700,797762965,2810,2810,2810,2810,1
20230718,112600,797760155,2805,2810,2810,2805,2632
20230718,112500,790365920,2805,2805,2805,2805,939
20230718,112400,787732025,2805,2805,2805,2805,0
20230718,112300,787732025,2805,2810,2810,2805,2444
20230718,112200,780874005,2810,2810,2810,2810,1
20230718,112100,780871195,2805,2805,2805,2800,985
20230718,112000,778108455,2810,2810,2810,2810,23
20230718,111900,778043825,2805,2805,2805,2800,79
20230718,111800,777822510,2810,2805,2810,2800,2224
20230718,111700,771590840,2805,2805,2810,2805,217
20230718,111600,770982150,2805,2805,2805,2805,29
20230718,111500,770900805,2805,2810,2810,2805,2719
20230718,111400,763273995,2820,2820,2820,2820,6
20230718,111300,763257075,2805,2810,2810,2805,4807
20230718,111200,749770940,2820,2820,2820,2820,0
20230718,111100,749770940,2820,2820,2820,2820,0
20230718,111000,749770940,2820,2805,2820,2805,80
20230718,110900,749546235,2815,2815,2815,2815,0
20230718,110800,749546235,2815,2810,2815,2810,926
20230718,110700,746944165,2810,2810,2810,2805,11191
20230718,110600,715553395,2810,2820,2820,2810,10
20230718,110500,715525205,2810,2820,2820,2810,523
20230718,110400,714055345,2820,2820,2820,2820,0
20230718,110300,714055345,2820,2820,2820,2820,8
20230718,110200,714032785,2805,2815,2815,2805,5
20230718,110100,714018750,2820,2810,2820,2805,201
20230718,110000,713454895,2815,2815,2815,2815,38
20230718,105900,713347925,2815,2815,2815,2815,5
20230718,105800,713333850,2815,2815,2815,2815,1
20230718,105700,713331035,2805,2815,2815,2805,4991
20230718,105600,699322520,2810,2810,2810,2810,2742
20230718,105500,691617500,2820,2820,2820,2810,1779
20230718,105400,686618490,2810,2810,2815,2810,1476
20230718,105300,682470920,2815,2815,2815,2810,1397
20230718,105200,678545325,2815,2810,2815,2810,21
20230718,105100,678486310,2820,2810,2820,2810,404
20230718,105000,677347040,2820,2815,2820,2815,984
20230718,104900,674577065,2815,2815,2815,2815,200
20230718,104800,674014065,2815,2815,2815,2815,1
20230718,104700,674011250,2810,2810,2810,2810,471
20230718,104600,672687740,2815,2815,2815,2810,1640
20230718,104500,668079310,2820,2820,2820,2820,0
20230718,104400,668079310,2820,2810,2820,2810,1546
20230718,104300,663735040,2820,2810,2820,2810,152
20230718,104200,663307910,2820,2810,2825,2810,1103
20230718,104100,660208455,2825,2825,2825,2805,5390
20230718,104000,645065000,2815,2815,2825,2815,1550
20230718,103900,640701740,2825,2815,2825,2810,103
20230718,103800,640411795,2825,2825,2825,2825,0
20230718,103700,640411795,2825,2825,2825,2825,20
20230718,103600,640355295,2825,2820,2825,2810,2197
20230718,103500,634160950,2820,2815,2820,2810,2093
20230718,103400,628269250,2815,2815,2815,2815,200
20230718,103300,627706250,2820,2810,2820,2810,501
20230718,103200,626298430,2820,2820,2820,2820,80
20230718,103100,626072830,2820,2815,2820,2815,2094
20230718,103000,620178215,2820,2820,2820,2820,110
20230718,102900,619868015,2825,2825,2825,2825,0
20230718,102800,619868015,2825,2815,2825,2815,773
20230718,102700,617689285,2815,2815,2815,2815,24
20230718,102600,617621725,2815,2810,2815,2810,2153
20230718,102500,611567975,2825,2825,2825,2825,11
20230718,102400,611536900,2810,2825,2825,2810,2001
20230718,102300,605911575,2815,2825,2830,2815,9649
20230718,102200,578661295,2825,2815,2825,2815,502
20230718,102100,577248155,2825,2815,2825,2815,1036
20230718,102000,574331805,2825,2825,2825,2825,10
20230718,101900,574303555,2830,2830,2830,2830,0
20230718,101800,574303555,2830,2830,2830,2830,9
20230718,101700,574278085,2815,2825,2825,2815,262
20230718,101600,573539145,2820,2820,2820,2820,39
20230718,101500,573429165,2825,2815,2830,2815,1211
20230718,101400,570020165,2815,2825,2825,2815,401
20230718,101300,568888675,2835,2835,2835,2835,51
20230718,101200,568744090,2835,2830,2835,2815,4977
20230718,101100,554709635,2810,2830,2830,2810,12739
20230718,101000,518774570,2830,2830,2830,2830,0
20230718,100900,518774570,2830,2830,2830,2830,1772
20230718,100800,513759810,2830,2830,2830,2830,144
20230718,100700,513352290,2835,2835,2835,2835,108
20230718,100600,513046110,2835,2820,2835,2820,36
20230718,100500,512944175,2825,2820,2825,2820,792
20230718,100400,510709095,2820,2820,2825,2820,1005
20230718,100300,507874465,2820,2820,2820,2820,507
20230718,100200,506444725,2820,2820,2820,2820,700
20230718,100100,504470725,2820,2825,2825,2820,926
20230718,100000,501859345,2825,2825,2825,2825,5
20230718,095900,501845220,2825,2825,2825,2820,1430
20230718,095800,497807325,2825,2825,2825,2825,617
20230718,095700,496064300,2825,2825,2825,2825,24
20230718,095600,495996500,2825,2830,2830,2825,2
20230718,095500,495990845,2835,2825,2835,2825,1022
20230718,095400,493103475,2835,2825,2835,2820,7226
20230718,095300,472697590,2825,2830,2830,2825,6603
20230718,095200,454013945,2835,2835,2835,2830,441
20230718,095100,452765545,2830,2835,2835,2830,3863
20230718,095000,441814035,2840,2840,2840,2840,5
20230718,094900,441799835,2835,2845,2845,2835,10540
20230718,094800,411881095,2845,2840,2845,2840,77
20230718,094700,411662165,2845,2845,2845,2845,8
20230718,094600,411639405,2845,2845,2845,2845,0
20230718,094500,411639405,2845,2845,2850,2845,263
20230718,094400,410890670,2840,2845,2845,2840,2602
20230718,094300,403498485,2845,2845,2845,2845,1255
20230718,094200,399928010,2845,2850,2850,2845,671
20230718,094100,398018965,2845,2845,2845,2845,2220
20230718,094000,391703065,2850,2850,2855,2850,4160
20230718,093900,379845560,2855,2855,2855,2855,249
20230718,093800,379134665,2855,2855,2855,2855,1322
20230718,093700,375360355,2855,2845,2855,2845,5502
20230718,093600,359680350,2850,2850,2850,2845,1475
20230718,093500,355479960,2855,2855,2855,2845,93
20230718,093400,355214545,2845,2855,2855,2845,7236
20230718,093300,334600315,2860,2860,2860,2855,1743
20230718,093200,329624000,2860,2860,2860,2855,134
20230718,093100,329240915,2860,2860,2860,2860,116
20230718,093000,328909155,2860,2855,2860,2855,774
20230718,092900,326698675,2855,2860,2860,2855,7548
20230718,092800,305147825,2870,2870,2870,2870,0
20230718,092700,305147825,2870,2870,2870,2870,7
20230718,092600,305127735,2865,2870,2870,2865,505
20230718,092500,303678910,2870,2870,2870,2870,522
20230718,092400,302180770,2870,2870,2870,2870,1
20230718,092300,302177900,2870,2860,2870,2860,10431
20230718,092200,272344240,2860,2865,2865,2860,5027
20230718,092100,257942000,2870,2870,2870,2865,414
20230718,092000,256755820,2870,2870,2870,2870,1133
20230718,091900,253504110,2870,2870,2870,2870,1695
20230718,091800,248639460,2870,2870,2870,2870,1165
20230718,091700,245295910,2870,2875,2875,2870,62
20230718,091600,245117720,2875,2870,2875,2865,1272
20230718,091500,241468215,2870,2875,2875,2870,2585
20230718,091400,234046990,2875,2880,2885,2875,481
20230718,091300,232662185,2885,2885,2895,2880,4921
20230718,091200,218445445,2890,2870,2895,2870,17908
20230718,091100,166810840,2870,2860,2875,2845,6666
20230718,091000,147702155,2835,2855,2855,2835,7030
20230718,090900,127699440,2855,2865,2865,2855,439
20230718,090800,126443060,2865,2850,2865,2850,1719
20230718,090700,121537775,2840,2865,2870,2840,7808
20230718,090600,99284265,2865,2870,2870,2865,4335
20230718,090500,86852155,2865,2855,2865,2845,8383
20230718,090400,62949875,2860,2865,2870,2860,1815
20230718,090300,57752045,2855,2855,2870,2855,4455
20230718,090200,44980020,2865,2860,2870,2855,5876
20230718,090100,28158270,2855,2860,2860,2855,3402
20230718,090000,18435325,2860,2860,2860,2850,6449