stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185100,383845070,2500,2500,2500,2500,3685
20230728,185000,383845070,2500,2500,2500,2500,0
20230728,184900,383845070,2500,2500,2500,2500,0
20230728,184800,383845070,2500,2500,2500,2500,0
20230728,184700,383845070,2500,2500,2500,2500,0
20230728,184600,383845070,2500,2500,2500,2500,0
20230728,184500,383845070,2500,2500,2500,2500,0
20230728,184400,383845070,2500,2500,2500,2500,0
20230728,184300,383845070,2500,2500,2500,2500,0
20230728,184200,383845070,2500,2500,2500,2500,0
20230728,184100,383845070,2500,2500,2500,2500,0
20230728,184000,383845070,2500,2500,2500,2500,0
20230728,183900,383845070,2500,2500,2500,2500,0
20230728,183800,383845070,2500,2500,2500,2500,0
20230728,183700,383845070,2500,2500,2500,2500,0
20230728,183600,383845070,2500,2500,2500,2500,0
20230728,183500,383845070,2500,2500,2500,2500,0
20230728,183400,383845070,2500,2500,2500,2500,0
20230728,183300,383845070,2500,2500,2500,2500,0
20230728,183200,383845070,2500,2500,2500,2500,0
20230728,183100,383845070,2500,2500,2500,2500,0
20230728,183000,383845070,2500,2500,2500,2500,0
20230728,182900,383845070,2500,2500,2500,2500,0
20230728,182800,383845070,2500,2500,2500,2500,0
20230728,182700,383845070,2500,2500,2500,2500,0
20230728,182600,383845070,2500,2500,2500,2500,0
20230728,182500,383845070,2500,2500,2500,2500,0
20230728,182400,383845070,2500,2500,2500,2500,0
20230728,182300,383845070,2500,2500,2500,2500,0
20230728,182200,383845070,2500,2500,2500,2500,0
20230728,182100,383845070,2500,2500,2500,2500,3685
20230728,182000,383845070,2500,2500,2500,2500,0
20230728,181900,383845070,2500,2500,2500,2500,0
20230728,181800,383845070,2500,2500,2500,2500,0
20230728,181700,383845070,2500,2500,2500,2500,0
20230728,181600,383845070,2500,2500,2500,2500,0
20230728,181500,383845070,2500,2500,2500,2500,0
20230728,181400,383845070,2500,2500,2500,2500,0
20230728,181300,383845070,2500,2500,2500,2500,0
20230728,181200,383845070,2500,2500,2500,2500,0
20230728,181100,383845070,2500,2500,2500,2500,0
20230728,181000,383845070,2500,2500,2500,2500,0
20230728,180900,383845070,2500,2500,2500,2500,0
20230728,180800,383845070,2500,2500,2500,2500,0
20230728,180700,383845070,2500,2500,2500,2500,0
20230728,180600,383845070,2500,2500,2500,2500,0
20230728,180500,383845070,2500,2500,2500,2500,0
20230728,180400,383845070,2500,2500,2500,2500,0
20230728,180300,383845070,2500,2500,2500,2500,0
20230728,180200,383845070,2500,2500,2500,2500,0
20230728,180100,383845070,2500,2500,2500,2500,0
20230728,180000,383845070,2500,2500,2500,2500,0
20230728,175900,383845070,2500,2500,2500,2500,0
20230728,175800,383845070,2500,2500,2500,2500,0
20230728,175700,383845070,2500,2500,2500,2500,0
20230728,175600,383845070,2500,2500,2500,2500,0
20230728,175500,383845070,2500,2500,2500,2500,0
20230728,175400,383845070,2500,2500,2500,2500,0
20230728,175300,383845070,2500,2500,2500,2500,0
20230728,175200,383845070,2500,2500,2500,2500,0
20230728,175100,383845070,2500,2500,2500,2500,3685
20230728,175000,383845070,2500,2500,2500,2500,0
20230728,174900,383845070,2500,2500,2500,2500,0
20230728,174800,383845070,2500,2500,2500,2500,0
20230728,174700,383845070,2500,2500,2500,2500,0
20230728,174600,383845070,2500,2500,2500,2500,0
20230728,174500,383845070,2500,2500,2500,2500,0
20230728,174400,383845070,2500,2500,2500,2500,0
20230728,174300,383845070,2500,2500,2500,2500,0
20230728,174200,383845070,2500,2500,2500,2500,0
20230728,174100,383845070,2500,2500,2500,2500,0
20230728,174000,383845070,2500,2500,2500,2500,0
20230728,173900,383845070,2500,2500,2500,2500,0
20230728,173800,383845070,2500,2500,2500,2500,0
20230728,173700,383845070,2500,2500,2500,2500,0
20230728,173600,383845070,2500,2500,2500,2500,0
20230728,173500,383845070,2500,2500,2500,2500,0
20230728,173400,383845070,2500,2500,2500,2500,0
20230728,173300,383845070,2500,2500,2500,2500,0
20230728,173200,383845070,2500,2500,2500,2500,0
20230728,173100,383845070,2500,2500,2500,2500,0
20230728,173000,383845070,2500,2500,2500,2500,0
20230728,172900,383845070,2500,2500,2500,2500,0
20230728,172800,383845070,2500,2500,2500,2500,0
20230728,172700,383845070,2500,2500,2500,2500,0
20230728,172600,383845070,2500,2500,2500,2500,0
20230728,172500,383845070,2500,2500,2500,2500,0
20230728,172400,383845070,2500,2500,2500,2500,0
20230728,172300,383845070,2500,2500,2500,2500,0
20230728,172200,383845070,2500,2500,2500,2500,0
20230728,172100,383845070,2500,2500,2500,2500,3685
20230728,172000,383845070,2500,2500,2500,2500,0
20230728,171900,383845070,2500,2500,2500,2500,0
20230728,171800,383845070,2500,2500,2500,2500,0
20230728,171700,383845070,2500,2500,2500,2500,0
20230728,171600,383845070,2500,2500,2500,2500,0
20230728,171500,383845070,2500,2500,2500,2500,0
20230728,171400,383845070,2500,2500,2500,2500,0
20230728,171300,383845070,2500,2500,2500,2500,0
20230728,171200,383845070,2500,2500,2500,2500,0
20230728,171100,383845070,2500,2500,2500,2500,0
20230728,171000,383845070,2500,2500,2500,2500,0
20230728,170900,383845070,2500,2500,2500,2500,0
20230728,170800,383845070,2500,2500,2500,2500,0
20230728,170700,383845070,2500,2500,2500,2500,0
20230728,170600,383845070,2500,2500,2500,2500,0
20230728,170500,383845070,2500,2500,2500,2500,0
20230728,170400,383845070,2500,2500,2500,2500,0
20230728,170300,383845070,2500,2500,2500,2500,0
20230728,170200,383845070,2500,2500,2500,2500,0
20230728,170100,383845070,2500,2500,2500,2500,0
20230728,170000,383845070,2500,2500,2500,2500,0
20230728,165900,383845070,2500,2500,2500,2500,0
20230728,165800,383845070,2500,2500,2500,2500,0
20230728,165700,383845070,2500,2500,2500,2500,0
20230728,165600,383845070,2500,2500,2500,2500,0
20230728,165500,383845070,2500,2500,2500,2500,0
20230728,165400,383845070,2500,2500,2500,2500,0
20230728,165300,383845070,2500,2500,2500,2500,0
20230728,165200,383845070,2500,2500,2500,2500,0
20230728,165100,383845070,2500,2500,2500,2500,3685
20230728,165000,383845070,2500,2500,2500,2500,0
20230728,164900,383845070,2500,2500,2500,2500,0
20230728,164800,383845070,2500,2500,2500,2500,0
20230728,164700,383845070,2500,2500,2500,2500,0
20230728,164600,383845070,2500,2500,2500,2500,0
20230728,164500,383845070,2500,2500,2500,2500,0
20230728,164400,383845070,2500,2500,2500,2500,0
20230728,164300,383845070,2500,2500,2500,2500,0
20230728,164200,383845070,2500,2500,2500,2500,0
20230728,164100,383845070,2500,2500,2500,2500,0
20230728,164000,383845070,2500,2500,2500,2500,0
20230728,163900,383845070,2500,2500,2500,2500,0
20230728,163800,383845070,2500,2500,2500,2500,0
20230728,163700,383845070,2500,2500,2500,2500,0
20230728,163600,383845070,2500,2500,2500,2500,0
20230728,163500,383845070,2500,2500,2500,2500,0
20230728,163400,383845070,2500,2500,2500,2500,0
20230728,163300,383845070,2500,2500,2500,2500,0
20230728,163200,383845070,2500,2500,2500,2500,0
20230728,163100,383845070,2500,2500,2500,2500,0
20230728,163000,383845070,2500,2500,2500,2500,0
20230728,162900,383845070,2500,2500,2500,2500,0
20230728,162800,383845070,2500,2500,2500,2500,0
20230728,162700,383845070,2500,2500,2500,2500,0
20230728,162600,383845070,2500,2500,2500,2500,0
20230728,162500,383845070,2500,2500,2500,2500,0
20230728,162400,383845070,2500,2500,2500,2500,0
20230728,162300,383845070,2500,2500,2500,2500,0
20230728,162200,383845070,2500,2500,2500,2500,0
20230728,162100,383845070,2500,2500,2500,2500,3685
20230728,162000,383845070,2500,2500,2500,2500,0
20230728,161900,383845070,2500,2500,2500,2500,0
20230728,161800,383845070,2500,2500,2500,2500,0
20230728,161700,383845070,2500,2500,2500,2500,0
20230728,161600,383845070,2500,2500,2500,2500,0
20230728,161500,383845070,2500,2500,2500,2500,0
20230728,161400,383845070,2500,2500,2500,2500,0
20230728,161300,383845070,2500,2500,2500,2500,0
20230728,161200,383845070,2500,2500,2500,2500,0
20230728,161100,383845070,2500,2500,2500,2500,0
20230728,161000,383845070,2500,2500,2500,2500,0
20230728,160900,383845070,2500,2500,2500,2500,0
20230728,160800,383845070,2500,2500,2500,2500,0
20230728,160700,383845070,2500,2500,2500,2500,0
20230728,160600,383845070,2500,2500,2500,2500,0
20230728,160500,383845070,2500,2500,2500,2500,0
20230728,160400,383845070,2500,2500,2500,2500,0
20230728,160300,383845070,2500,2500,2500,2500,0
20230728,160200,383845070,2500,2500,2500,2500,0
20230728,160100,383845070,2500,2500,2500,2500,0
20230728,160000,383845070,2500,2500,2500,2500,0
20230728,155900,383845070,2500,2500,2500,2500,0
20230728,155800,383845070,2500,2500,2500,2500,0
20230728,155700,383845070,2500,2500,2500,2500,0
20230728,155600,383845070,2500,2500,2500,2500,0
20230728,155500,383845070,2500,2500,2500,2500,0
20230728,155400,383845070,2500,2500,2500,2500,0
20230728,155300,383845070,2500,2500,2500,2500,0
20230728,155200,383845070,2500,2500,2500,2500,0
20230728,155100,383845070,2500,2500,2500,2500,3685
20230728,155000,383845070,2500,2500,2500,2500,0
20230728,154900,383845070,2500,2500,2500,2500,0
20230728,154800,383845070,2500,2500,2500,2500,0
20230728,154700,383845070,2500,2500,2500,2500,0
20230728,154600,383845070,2500,2500,2500,2500,0
20230728,154500,383845070,2500,2500,2500,2500,0
20230728,154400,383845070,2500,2500,2500,2500,0
20230728,154300,383845070,2500,2500,2500,2500,0
20230728,154200,383845070,2500,2500,2500,2500,0
20230728,154100,383845070,2500,2500,2500,2500,0
20230728,154000,383845070,2500,2500,2500,2500,0
20230728,153900,383845070,2500,2500,2500,2500,0
20230728,153800,383845070,2500,2500,2500,2500,0
20230728,153700,383845070,2500,2500,2500,2500,0
20230728,153600,383845070,2500,2500,2500,2500,0
20230728,153500,383845070,2500,2500,2500,2500,0
20230728,153400,383845070,2500,2500,2500,2500,0
20230728,153300,383845070,2500,2500,2500,2500,0
20230728,153200,383845070,2500,2500,2500,2500,0
20230728,153100,383845070,2500,2500,2500,2500,0
20230728,153000,383845070,2500,2500,2500,2500,3685
20230728,152900,374632570,2510,2510,2510,2510,0
20230728,152800,374632570,2510,2510,2510,2510,0
20230728,152700,374632570,2510,2510,2510,2510,0
20230728,152600,374632570,2510,2510,2510,2510,0
20230728,152500,374632570,2510,2510,2510,2510,0
20230728,152400,374632570,2510,2510,2510,2510,0
20230728,152300,374632570,2510,2510,2510,2510,0
20230728,152200,374632570,2510,2510,2510,2510,0
20230728,152100,374632570,2510,2510,2510,2510,0
20230728,152000,374632570,2510,2510,2510,2510,0
20230728,151900,374632570,2510,2510,2510,2510,0
20230728,151800,374632570,2510,2510,2510,2510,2543
20230728,151700,368249640,2505,2505,2505,2505,0
20230728,151600,368249640,2505,2500,2505,2500,631
20230728,151500,366669030,2505,2505,2505,2505,0
20230728,151400,366669030,2505,2505,2505,2505,16
20230728,151300,366628950,2505,2505,2505,2505,0
20230728,151200,366628950,2505,2505,2505,2505,0
20230728,151100,366628950,2505,2505,2505,2505,12
20230728,151000,366598890,2510,2500,2510,2495,3076
20230728,150900,358900805,2505,2505,2505,2505,0
20230728,150800,358900805,2505,2505,2505,2505,0
20230728,150700,358900805,2505,2505,2505,2505,112
20230728,150600,358620245,2500,2500,2500,2500,12
20230728,150500,358590245,2505,2505,2505,2505,0
20230728,150400,358590245,2505,2505,2505,2505,0
20230728,150300,358590245,2505,2505,2505,2505,0
20230728,150200,358590245,2505,2505,2505,2505,0
20230728,150100,358590245,2505,2505,2505,2505,0
20230728,150000,358590245,2505,2505,2505,2505,10
20230728,145900,358565195,2505,2505,2505,2505,0
20230728,145800,358565195,2505,2505,2505,2505,0
20230728,145700,358565195,2505,2505,2505,2505,0
20230728,145600,358565195,2505,2505,2505,2505,0
20230728,145500,358565195,2505,2505,2505,2505,0
20230728,145400,358565195,2505,2505,2505,2505,293
20230728,145300,357831230,2505,2505,2505,2505,1660
20230728,145200,353672930,2505,2505,2505,2505,0
20230728,145100,353672930,2505,2505,2505,2505,63
20230728,145000,353515115,2510,2510,2510,2510,0
20230728,144900,353515115,2510,2510,2510,2510,0
20230728,144800,353515115,2510,2505,2510,2505,500
20230728,144700,352260165,2510,2510,2510,2510,0
20230728,144600,352260165,2510,2510,2510,2510,0
20230728,144500,352260165,2510,2510,2510,2510,0
20230728,144400,352260165,2510,2510,2510,2510,0
20230728,144300,352260165,2510,2510,2510,2510,0
20230728,144200,352260165,2510,2510,2510,2510,0
20230728,144100,352260165,2510,2510,2510,2510,0
20230728,144000,352260165,2510,2510,2510,2510,0
20230728,143900,352260165,2510,2510,2510,2510,401
20230728,143800,351253655,2495,2495,2495,2495,0
20230728,143700,351253655,2495,2495,2495,2495,0
20230728,143600,351253655,2495,2495,2495,2495,0
20230728,143500,351253655,2495,2495,2495,2495,0
20230728,143400,351253655,2495,2500,2500,2495,2440
20230728,143300,345153805,2500,2505,2505,2500,38
20230728,143200,345058665,2505,2505,2505,2505,0
20230728,143100,345058665,2505,2505,2505,2505,0
20230728,143000,345058665,2505,2505,2505,2505,0
20230728,142900,345058665,2505,2505,2505,2505,10
20230728,142800,345033615,2505,2505,2505,2505,0
20230728,142700,345033615,2505,2510,2510,2505,171
20230728,142600,344605150,2510,2510,2510,2510,0
20230728,142500,344605150,2510,2510,2510,2510,0
20230728,142400,344605150,2510,2510,2510,2510,1
20230728,142300,344602640,2510,2510,2510,2510,0
20230728,142200,344602640,2510,2510,2510,2510,2
20230728,142100,344597620,2520,2520,2520,2520,0
20230728,142000,344597620,2520,2520,2520,2520,0
20230728,141900,344597620,2520,2520,2520,2520,0
20230728,141800,344597620,2520,2520,2520,2520,0
20230728,141700,344597620,2520,2520,2520,2520,200
20230728,141600,344093620,2520,2520,2520,2520,20
20230728,141500,344043220,2520,2515,2520,2515,27
20230728,141400,343975190,2505,2505,2505,2505,100
20230728,141300,343724690,2500,2500,2500,2500,586
20230728,141200,342259690,2500,2500,2500,2500,586
20230728,141100,340794690,2500,2500,2500,2500,2091
20230728,141000,335567190,2510,2510,2510,2510,0
20230728,140900,335567190,2510,2510,2510,2510,0
20230728,140800,335567190,2510,2510,2510,2510,0
20230728,140700,335567190,2510,2510,2510,2510,0
20230728,140600,335567190,2510,2510,2510,2510,9
20230728,140500,335544600,2510,2510,2510,2510,0
20230728,140400,335544600,2510,2510,2510,2510,0
20230728,140300,335544600,2510,2510,2510,2510,0
20230728,140200,335544600,2510,2510,2510,2510,0
20230728,140100,335544600,2510,2510,2510,2510,0
20230728,140000,335544600,2510,2510,2510,2510,31
20230728,135900,335466790,2500,2500,2500,2500,0
20230728,135800,335466790,2500,2500,2500,2500,0
20230728,135700,335466790,2500,2510,2510,2500,149
20230728,135600,335093800,2500,2505,2505,2500,50
20230728,135500,334968775,2500,2500,2500,2500,0
20230728,135400,334968775,2500,2500,2500,2500,0
20230728,135300,334968775,2500,2500,2500,2500,1324
20230728,135200,331658775,2510,2510,2510,2510,0
20230728,135100,331658775,2510,2510,2510,2510,0
20230728,135000,331658775,2510,2510,2510,2510,0
20230728,134900,331658775,2510,2510,2510,2510,0
20230728,134800,331658775,2510,2510,2510,2510,0
20230728,134700,331658775,2510,2510,2510,2510,0
20230728,134600,331658775,2510,2510,2510,2510,0
20230728,134500,331658775,2510,2510,2510,2510,0
20230728,134400,331658775,2510,2510,2510,2510,0
20230728,134300,331658775,2510,2510,2510,2510,0
20230728,134200,331658775,2510,2510,2510,2510,0
20230728,134100,331658775,2510,2510,2510,2510,0
20230728,134000,331658775,2510,2510,2510,2510,0
20230728,133900,331658775,2510,2510,2510,2510,0
20230728,133800,331658775,2510,2510,2510,2510,1
20230728,133700,331656265,2510,2510,2510,2510,1
20230728,133600,331653755,2510,2510,2510,2510,0
20230728,133500,331653755,2510,2510,2510,2510,0
20230728,133400,331653755,2510,2510,2510,2510,0
20230728,133300,331653755,2510,2510,2510,2510,0
20230728,133200,331653755,2510,2510,2510,2510,0
20230728,133100,331653755,2510,2510,2510,2510,0
20230728,133000,331653755,2510,2510,2510,2510,20
20230728,132900,331603555,2500,2505,2505,2500,500
20230728,132800,330352905,2505,2505,2505,2505,0
20230728,132700,330352905,2505,2505,2505,2505,0
20230728,132600,330352905,2505,2510,2510,2505,1204
20230728,132500,327336365,2520,2520,2520,2520,0
20230728,132400,327336365,2520,2520,2520,2520,0
20230728,132300,327336365,2520,2520,2520,2520,0
20230728,132200,327336365,2520,2520,2520,2520,16
20230728,132100,327296045,2510,2510,2510,2510,500
20230728,132000,326041045,2520,2520,2520,2520,10
20230728,131900,326015845,2520,2520,2520,2520,0
20230728,131800,326015845,2520,2520,2520,2520,0
20230728,131700,326015845,2520,2520,2520,2520,50
20230728,131600,325889845,2520,2520,2520,2520,0
20230728,131500,325889845,2520,2510,2520,2510,302
20230728,131400,325131805,2510,2510,2510,2510,50
20230728,131300,325006305,2510,2510,2510,2510,714
20230728,131200,323214165,2520,2520,2520,2520,9
20230728,131100,323191485,2520,2520,2520,2520,0
20230728,131000,323191485,2520,2520,2520,2520,0
20230728,130900,323191485,2520,2520,2520,2520,0
20230728,130800,323191485,2520,2520,2520,2520,0
20230728,130700,323191485,2520,2520,2520,2520,0
20230728,130600,323191485,2520,2520,2520,2520,0
20230728,130500,323191485,2520,2520,2520,2520,0
20230728,130400,323191485,2520,2520,2520,2520,25
20230728,130300,323128485,2510,2510,2510,2510,0
20230728,130200,323128485,2510,2510,2510,2510,0
20230728,130100,323128485,2510,2510,2510,2510,0
20230728,130000,323128485,2510,2515,2515,2510,7016
20230728,125900,305516825,2510,2510,2510,2510,0
20230728,125800,305516825,2510,2510,2510,2510,1185
20230728,125700,302542475,2515,2515,2515,2515,10
20230728,125600,302517325,2515,2515,2515,2515,0
20230728,125500,302517325,2515,2515,2515,2515,282
20230728,125400,301808095,2525,2525,2525,2525,38
20230728,125300,301712145,2525,2525,2525,2525,11
20230728,125200,301684370,2525,2525,2525,2525,0
20230728,125100,301684370,2525,2525,2525,2525,0
20230728,125000,301684370,2525,2525,2525,2525,0
20230728,124900,301684370,2525,2525,2525,2525,0
20230728,124800,301684370,2525,2525,2525,2525,10
20230728,124700,301659120,2530,2525,2530,2515,817
20230728,124600,299603125,2530,2525,2530,2525,207
20230728,124500,299079465,2530,2525,2530,2520,264
20230728,124400,298413890,2515,2515,2515,2515,0
20230728,124300,298413890,2515,2515,2515,2515,2893
20230728,124200,291137995,2515,2515,2515,2515,7799
20230728,124100,271523510,2525,2525,2525,2525,300
20230728,124000,270766010,2525,2525,2525,2525,1
20230728,123900,270763485,2525,2525,2525,2525,0
20230728,123800,270763485,2525,2525,2525,2525,5
20230728,123700,270750860,2525,2525,2525,2525,11
20230728,123600,270723085,2525,2525,2525,2525,346
20230728,123500,269849435,2520,2520,2525,2520,1590
20230728,123400,265836115,2520,2520,2520,2520,1304
20230728,123300,262550035,2520,2520,2525,2520,70
20230728,123200,262373390,2520,2520,2520,2520,450
20230728,123100,261239390,2525,2525,2525,2525,0
20230728,123000,261239390,2525,2525,2525,2525,0
20230728,122900,261239390,2525,2525,2525,2525,0
20230728,122800,261239390,2525,2525,2525,2525,0
20230728,122700,261239390,2525,2525,2525,2525,0
20230728,122600,261239390,2525,2525,2525,2525,1
20230728,122500,261236865,2525,2525,2525,2525,0
20230728,122400,261236865,2525,2525,2525,2525,0
20230728,122300,261236865,2525,2525,2525,2525,350
20230728,122200,260353115,2525,2525,2525,2525,20
20230728,122100,260302615,2525,2525,2525,2525,723
20230728,122000,258477040,2515,2515,2515,2515,0
20230728,121900,258477040,2515,2515,2515,2515,0
20230728,121800,258477040,2515,2515,2515,2515,0
20230728,121700,258477040,2515,2515,2515,2515,220
20230728,121600,257923740,2530,2530,2530,2530,41
20230728,121500,257820010,2530,2525,2530,2525,778
20230728,121400,255851695,2525,2525,2525,2525,55
20230728,121300,255712820,2525,2525,2525,2525,512
20230728,121200,254420020,2525,2525,2525,2525,0
20230728,121100,254420020,2525,2525,2525,2525,0
20230728,121000,254420020,2525,2525,2525,2525,0
20230728,120900,254420020,2525,2525,2525,2525,2
20230728,120800,254414970,2530,2530,2530,2530,0
20230728,120700,254414970,2530,2530,2530,2530,0
20230728,120600,254414970,2530,2530,2530,2530,0
20230728,120500,254414970,2530,2530,2530,2530,12
20230728,120400,254384610,2525,2525,2525,2525,2262
20230728,120300,248673060,2530,2530,2530,2530,13
20230728,120200,248640170,2530,2530,2530,2530,65
20230728,120100,248475720,2530,2530,2530,2530,38
20230728,120000,248379580,2525,2525,2525,2525,0
20230728,115900,248379580,2525,2530,2530,2525,269
20230728,115800,247699855,2530,2520,2530,2520,2208
20230728,115700,242117840,2520,2520,2520,2520,0
20230728,115600,242117840,2520,2520,2520,2520,0
20230728,115500,242117840,2520,2520,2520,2520,0
20230728,115400,242117840,2520,2520,2520,2520,0
20230728,115300,242117840,2520,2520,2520,2520,6
20230728,115200,242102720,2520,2520,2520,2520,8
20230728,115100,242082560,2525,2525,2525,2525,0
20230728,115000,242082560,2525,2525,2525,2525,0
20230728,114900,242082560,2525,2525,2525,2525,0
20230728,114800,242082560,2525,2525,2525,2525,4
20230728,114700,242072460,2525,2525,2525,2525,0
20230728,114600,242072460,2525,2525,2525,2525,0
20230728,114500,242072460,2525,2525,2525,2525,0
20230728,114400,242072460,2525,2525,2525,2525,40
20230728,114300,241971460,2530,2530,2530,2530,0
20230728,114200,241971460,2530,2525,2530,2525,1272
20230728,114100,238759595,2520,2515,2520,2515,912
20230728,114000,236461735,2510,2510,2510,2510,17
20230728,113900,236419065,2515,2515,2515,2515,0
20230728,113800,236419065,2515,2515,2515,2515,0
20230728,113700,236419065,2515,2515,2515,2515,10
20230728,113600,236393915,2505,2505,2505,2505,0
20230728,113500,236393915,2505,2505,2505,2505,0
20230728,113400,236393915,2505,2505,2505,2505,0
20230728,113300,236393915,2505,2505,2505,2505,350
20230728,113200,235517165,2505,2505,2505,2505,0
20230728,113100,235517165,2505,2520,2520,2505,574
20230728,113000,234076485,2515,2515,2515,2515,6
20230728,112900,234061395,2515,2520,2520,2515,220
20230728,112800,233507095,2520,2520,2520,2520,0
20230728,112700,233507095,2520,2520,2520,2520,0
20230728,112600,233507095,2520,2515,2520,2515,447
20230728,112500,232380660,2515,2515,2515,2515,0
20230728,112400,232380660,2515,2510,2515,2510,310
20230728,112300,231601020,2505,2505,2505,2505,0
20230728,112200,231601020,2505,2505,2505,2505,0
20230728,112100,231601020,2505,2505,2505,2505,383
20230728,112000,230641605,2505,2505,2505,2505,0
20230728,111900,230641605,2505,2505,2505,2505,0
20230728,111800,230641605,2505,2505,2505,2505,0
20230728,111700,230641605,2505,2505,2505,2505,324
20230728,111600,229829985,2500,2500,2500,2500,0
20230728,111500,229829985,2500,2500,2500,2500,400
20230728,111400,228829985,2505,2505,2505,2505,0
20230728,111300,228829985,2505,2505,2505,2505,122
20230728,111200,228524375,2500,2500,2500,2500,0
20230728,111100,228524375,2500,2500,2500,2500,0
20230728,111000,228524375,2500,2500,2500,2500,0
20230728,110900,228524375,2500,2500,2500,2500,0
20230728,110800,228524375,2500,2500,2500,2500,0
20230728,110700,228524375,2500,2500,2500,2500,168
20230728,110600,228104375,2500,2500,2500,2500,50
20230728,110500,227979375,2500,2500,2500,2500,0
20230728,110400,227979375,2500,2500,2500,2500,54
20230728,110300,227844375,2505,2505,2505,2505,641
20230728,110200,226238670,2505,2505,2505,2505,1129
20230728,110100,223410525,2505,2505,2505,2505,160
20230728,110000,223009725,2510,2510,2510,2510,11
20230728,105900,222982115,2515,2510,2515,2510,8
20230728,105800,222962030,2515,2515,2515,2515,0
20230728,105700,222962030,2515,2515,2515,2515,98
20230728,105600,222715560,2515,2515,2515,2515,0
20230728,105500,222715560,2515,2515,2515,2515,1
20230728,105400,222713045,2510,2510,2510,2510,0
20230728,105300,222713045,2510,2510,2510,2510,5
20230728,105200,222700495,2515,2515,2515,2515,0
20230728,105100,222700495,2515,2515,2515,2515,204
20230728,105000,222187435,2515,2515,2515,2515,0
20230728,104900,222187435,2515,2515,2515,2515,0
20230728,104800,222187435,2515,2515,2515,2515,0
20230728,104700,222187435,2515,2515,2515,2515,0
20230728,104600,222187435,2515,2515,2515,2515,0
20230728,104500,222187435,2515,2515,2515,2515,0
20230728,104400,222187435,2515,2515,2515,2515,40
20230728,104300,222086835,2505,2505,2505,2505,19
20230728,104200,222039240,2510,2510,2510,2510,414
20230728,104100,221000100,2505,2505,2505,2505,267
20230728,104000,220331265,2505,2505,2505,2505,0
20230728,103900,220331265,2505,2505,2505,2505,0
20230728,103800,220331265,2505,2505,2505,2505,0
20230728,103700,220331265,2505,2505,2505,2505,0
20230728,103600,220331265,2505,2505,2505,2505,0
20230728,103500,220331265,2505,2505,2505,2505,60
20230728,103400,220180965,2505,2505,2505,2505,10
20230728,103300,220155915,2505,2505,2505,2505,1
20230728,103200,220153410,2500,2500,2500,2500,42
20230728,103100,220048410,2505,2505,2505,2505,0
20230728,103000,220048410,2505,2505,2505,2505,0
20230728,102900,220048410,2505,2505,2505,2505,1
20230728,102800,220045905,2490,2490,2490,2490,0
20230728,102700,220045905,2490,2490,2490,2490,351
20230728,102600,219171915,2490,2500,2500,2490,3000
20230728,102500,211688010,2500,2500,2500,2500,10
20230728,102400,211663010,2495,2495,2495,2495,19
20230728,102300,211615605,2495,2495,2495,2495,0
20230728,102200,211615605,2495,2495,2495,2495,1
20230728,102100,211613110,2495,2495,2495,2495,0
20230728,102000,211613110,2495,2500,2500,2495,400
20230728,101900,210614110,2510,2510,2510,2510,1
20230728,101800,210611600,2500,2500,2500,2500,0
20230728,101700,210611600,2500,2500,2500,2500,100
20230728,101600,210361600,2500,2500,2500,2500,0
20230728,101500,210361600,2500,2500,2500,2500,40
20230728,101400,210261600,2510,2510,2510,2510,1
20230728,101300,210259090,2505,2505,2505,2505,100
20230728,101200,210008590,2505,2505,2505,2505,228
20230728,101100,209437450,2510,2510,2510,2510,9
20230728,101000,209414860,2510,2510,2510,2510,0
20230728,100900,209414860,2510,2505,2510,2505,827
20230728,100800,207342685,2510,2510,2510,2510,0
20230728,100700,207342685,2510,2510,2510,2510,0
20230728,100600,207342685,2510,2510,2510,2510,0
20230728,100500,207342685,2510,2510,2510,2510,0
20230728,100400,207342685,2510,2510,2510,2510,1
20230728,100300,207340175,2505,2505,2505,2505,0
20230728,100200,207340175,2505,2505,2505,2505,68
20230728,100100,207169835,2505,2500,2505,2500,22
20230728,100000,207114730,2495,2495,2495,2495,635
20230728,095900,205530405,2490,2490,2490,2490,0
20230728,095800,205530405,2490,2490,2490,2490,1
20230728,095700,205527915,2490,2500,2500,2490,1069
20230728,095600,202859515,2500,2510,2510,2500,432
20230728,095500,201779335,2505,2495,2505,2495,1035
20230728,095400,199187595,2490,2490,2490,2490,0
20230728,095300,199187595,2490,2490,2490,2490,346
20230728,095200,198326055,2485,2490,2490,2485,1337
20230728,095100,195001340,2490,2490,2490,2490,111
20230728,095000,194724950,2495,2495,2495,2495,100
20230728,094900,194475450,2500,2500,2500,2500,21
20230728,094800,194422950,2500,2505,2505,2500,1380
20230728,094700,190972105,2505,2505,2505,2505,5
20230728,094600,190959580,2510,2510,2510,2510,0
20230728,094500,190959580,2510,2515,2515,2510,131
20230728,094400,190630215,2515,2515,2515,2515,3
20230728,094300,190622670,2515,2515,2515,2515,911
20230728,094200,188331505,2515,2515,2515,2515,1
20230728,094100,188328990,2520,2520,2520,2520,0
20230728,094000,188328990,2520,2525,2525,2520,731
20230728,093900,186486195,2525,2525,2525,2525,588
20230728,093800,185001495,2525,2510,2525,2510,216
20230728,093700,184459020,2520,2520,2520,2520,0
20230728,093600,184459020,2520,2520,2520,2520,301
20230728,093500,183700500,2520,2515,2520,2505,245
20230728,093400,183085300,2515,2515,2515,2515,1
20230728,093300,183082785,2520,2515,2520,2515,894
20230728,093200,180830365,2500,2500,2525,2495,4072
20230728,093100,170605725,2500,2490,2520,2490,16039
20230728,093000,130413690,2480,2480,2480,2480,40
20230728,092900,130314490,2480,2485,2485,2480,1043
20230728,092800,127723080,2485,2485,2485,2485,0
20230728,092700,127723080,2485,2485,2485,2485,0
20230728,092600,127723080,2485,2485,2485,2485,0
20230728,092500,127723080,2485,2485,2485,2485,15
20230728,092400,127685805,2495,2495,2495,2495,0
20230728,092300,127685805,2495,2495,2495,2495,109
20230728,092200,127413850,2485,2495,2495,2485,988
20230728,092100,124953085,2495,2495,2495,2495,61
20230728,092000,124800890,2495,2495,2495,2495,30
20230728,091900,124726040,2495,2495,2495,2495,102
20230728,091800,124471550,2495,2490,2495,2490,1414
20230728,091700,120944620,2490,2475,2490,2475,1133
20230728,091600,118126630,2490,2475,2490,2475,1734
20230728,091500,113828150,2475,2480,2480,2475,1602
20230728,091400,109863080,2485,2485,2485,2485,0
20230728,091300,109863080,2485,2485,2485,2485,319
20230728,091200,109070365,2480,2480,2480,2480,0
20230728,091100,109070365,2480,2470,2480,2470,3175
20230728,091000,101209475,2470,2470,2470,2465,130
20230728,090900,100888415,2455,2455,2455,2450,302
20230728,090800,100147805,2455,2470,2470,2455,886
20230728,090700,97964650,2460,2470,2470,2455,2720
20230728,090600,91269175,2470,2490,2490,2470,692
20230728,090500,89559685,2495,2515,2525,2495,6888
20230728,090400,72292760,2540,2525,2540,2470,4885
20230728,090300,60017710,2525,2435,2525,2435,17911
20230728,090200,15366035,2430,2415,2430,2415,2222
20230728,090100,9981215,2415,2420,2420,2415,564
20230728,090000,8617620,2420,2420,2420,2420,1961