stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,190000,595046660,2520,2520,2520,2520,14903
20230721,185900,595046660,2520,2520,2520,2520,0
20230721,185800,595046660,2520,2520,2520,2520,0
20230721,185700,595046660,2520,2520,2520,2520,0
20230721,185600,595046660,2520,2520,2520,2520,0
20230721,185500,595046660,2520,2520,2520,2520,0
20230721,185400,595046660,2520,2520,2520,2520,0
20230721,185300,595046660,2520,2520,2520,2520,0
20230721,185200,595046660,2520,2520,2520,2520,0
20230721,185100,595046660,2520,2520,2520,2520,0
20230721,185000,595046660,2520,2520,2520,2520,0
20230721,184900,595046660,2520,2520,2520,2520,0
20230721,184800,595046660,2520,2520,2520,2520,0
20230721,184700,595046660,2520,2520,2520,2520,0
20230721,184600,595046660,2520,2520,2520,2520,0
20230721,184500,595046660,2520,2520,2520,2520,0
20230721,184400,595046660,2520,2520,2520,2520,0
20230721,184300,595046660,2520,2520,2520,2520,0
20230721,184200,595046660,2520,2520,2520,2520,0
20230721,184100,595046660,2520,2520,2520,2520,0
20230721,184000,595046660,2520,2520,2520,2520,0
20230721,183900,595046660,2520,2520,2520,2520,0
20230721,183800,595046660,2520,2520,2520,2520,0
20230721,183700,595046660,2520,2520,2520,2520,0
20230721,183600,595046660,2520,2520,2520,2520,0
20230721,183500,595046660,2520,2520,2520,2520,0
20230721,183400,595046660,2520,2520,2520,2520,0
20230721,183300,595046660,2520,2520,2520,2520,0
20230721,183200,595046660,2520,2520,2520,2520,0
20230721,183100,595046660,2520,2520,2520,2520,0
20230721,183000,595046660,2520,2520,2520,2520,14903
20230721,182900,595046660,2520,2520,2520,2520,0
20230721,182800,595046660,2520,2520,2520,2520,0
20230721,182700,595046660,2520,2520,2520,2520,0
20230721,182600,595046660,2520,2520,2520,2520,0
20230721,182500,595046660,2520,2520,2520,2520,0
20230721,182400,595046660,2520,2520,2520,2520,0
20230721,182300,595046660,2520,2520,2520,2520,0
20230721,182200,595046660,2520,2520,2520,2520,0
20230721,182100,595046660,2520,2520,2520,2520,0
20230721,182000,595046660,2520,2520,2520,2520,0
20230721,181900,595046660,2520,2520,2520,2520,0
20230721,181800,595046660,2520,2520,2520,2520,0
20230721,181700,595046660,2520,2520,2520,2520,0
20230721,181600,595046660,2520,2520,2520,2520,0
20230721,181500,595046660,2520,2520,2520,2520,0
20230721,181400,595046660,2520,2520,2520,2520,0
20230721,181300,595046660,2520,2520,2520,2520,0
20230721,181200,595046660,2520,2520,2520,2520,0
20230721,181100,595046660,2520,2520,2520,2520,0
20230721,181000,595046660,2520,2520,2520,2520,0
20230721,180900,595046660,2520,2520,2520,2520,0
20230721,180800,595046660,2520,2520,2520,2520,0
20230721,180700,595046660,2520,2520,2520,2520,0
20230721,180600,595046660,2520,2520,2520,2520,0
20230721,180500,595046660,2520,2520,2520,2520,0
20230721,180400,595046660,2520,2520,2520,2520,0
20230721,180300,595046660,2520,2520,2520,2520,0
20230721,180200,595046660,2520,2520,2520,2520,0
20230721,180100,595046660,2520,2520,2520,2520,0
20230721,180000,595046660,2520,2520,2520,2520,14903
20230721,175900,595046660,2520,2520,2520,2520,0
20230721,175800,595046660,2520,2520,2520,2520,0
20230721,175700,595046660,2520,2520,2520,2520,0
20230721,175600,595046660,2520,2520,2520,2520,0
20230721,175500,595046660,2520,2520,2520,2520,0
20230721,175400,595046660,2520,2520,2520,2520,0
20230721,175300,595046660,2520,2520,2520,2520,0
20230721,175200,595046660,2520,2520,2520,2520,0
20230721,175100,595046660,2520,2520,2520,2520,0
20230721,175000,595046660,2520,2520,2520,2520,0
20230721,174900,595046660,2520,2520,2520,2520,0
20230721,174800,595046660,2520,2520,2520,2520,0
20230721,174700,595046660,2520,2520,2520,2520,0
20230721,174600,595046660,2520,2520,2520,2520,0
20230721,174500,595046660,2520,2520,2520,2520,0
20230721,174400,595046660,2520,2520,2520,2520,0
20230721,174300,595046660,2520,2520,2520,2520,0
20230721,174200,595046660,2520,2520,2520,2520,0
20230721,174100,595046660,2520,2520,2520,2520,0
20230721,174000,595046660,2520,2520,2520,2520,0
20230721,173900,595046660,2520,2520,2520,2520,0
20230721,173800,595046660,2520,2520,2520,2520,0
20230721,173700,595046660,2520,2520,2520,2520,0
20230721,173600,595046660,2520,2520,2520,2520,0
20230721,173500,595046660,2520,2520,2520,2520,0
20230721,173400,595046660,2520,2520,2520,2520,0
20230721,173300,595046660,2520,2520,2520,2520,0
20230721,173200,595046660,2520,2520,2520,2520,0
20230721,173100,595046660,2520,2520,2520,2520,0
20230721,173000,595046660,2520,2520,2520,2520,14903
20230721,172900,595046660,2520,2520,2520,2520,0
20230721,172800,595046660,2520,2520,2520,2520,0
20230721,172700,595046660,2520,2520,2520,2520,0
20230721,172600,595046660,2520,2520,2520,2520,0
20230721,172500,595046660,2520,2520,2520,2520,0
20230721,172400,595046660,2520,2520,2520,2520,0
20230721,172300,595046660,2520,2520,2520,2520,0
20230721,172200,595046660,2520,2520,2520,2520,0
20230721,172100,595046660,2520,2520,2520,2520,0
20230721,172000,595046660,2520,2520,2520,2520,0
20230721,171900,595046660,2520,2520,2520,2520,0
20230721,171800,595046660,2520,2520,2520,2520,0
20230721,171700,595046660,2520,2520,2520,2520,0
20230721,171600,595046660,2520,2520,2520,2520,0
20230721,171500,595046660,2520,2520,2520,2520,0
20230721,171400,595046660,2520,2520,2520,2520,0
20230721,171300,595046660,2520,2520,2520,2520,0
20230721,171200,595046660,2520,2520,2520,2520,0
20230721,171100,595046660,2520,2520,2520,2520,0
20230721,171000,595046660,2520,2520,2520,2520,0
20230721,170900,595046660,2520,2520,2520,2520,0
20230721,170800,595046660,2520,2520,2520,2520,0
20230721,170700,595046660,2520,2520,2520,2520,0
20230721,170600,595046660,2520,2520,2520,2520,0
20230721,170500,595046660,2520,2520,2520,2520,0
20230721,170400,595046660,2520,2520,2520,2520,0
20230721,170300,595046660,2520,2520,2520,2520,0
20230721,170200,595046660,2520,2520,2520,2520,0
20230721,170100,595046660,2520,2520,2520,2520,0
20230721,170000,595046660,2520,2520,2520,2520,14903
20230721,165900,595046660,2520,2520,2520,2520,0
20230721,165800,595046660,2520,2520,2520,2520,0
20230721,165700,595046660,2520,2520,2520,2520,0
20230721,165600,595046660,2520,2520,2520,2520,0
20230721,165500,595046660,2520,2520,2520,2520,0
20230721,165400,595046660,2520,2520,2520,2520,0
20230721,165300,595046660,2520,2520,2520,2520,0
20230721,165200,595046660,2520,2520,2520,2520,0
20230721,165100,595046660,2520,2520,2520,2520,0
20230721,165000,595046660,2520,2520,2520,2520,0
20230721,164900,595046660,2520,2520,2520,2520,0
20230721,164800,595046660,2520,2520,2520,2520,0
20230721,164700,595046660,2520,2520,2520,2520,0
20230721,164600,595046660,2520,2520,2520,2520,0
20230721,164500,595046660,2520,2520,2520,2520,0
20230721,164400,595046660,2520,2520,2520,2520,0
20230721,164300,595046660,2520,2520,2520,2520,0
20230721,164200,595046660,2520,2520,2520,2520,0
20230721,164100,595046660,2520,2520,2520,2520,0
20230721,164000,595046660,2520,2520,2520,2520,0
20230721,163900,595046660,2520,2520,2520,2520,0
20230721,163800,595046660,2520,2520,2520,2520,0
20230721,163700,595046660,2520,2520,2520,2520,0
20230721,163600,595046660,2520,2520,2520,2520,0
20230721,163500,595046660,2520,2520,2520,2520,0
20230721,163400,595046660,2520,2520,2520,2520,0
20230721,163300,595046660,2520,2520,2520,2520,0
20230721,163200,595046660,2520,2520,2520,2520,0
20230721,163100,595046660,2520,2520,2520,2520,0
20230721,163000,595046660,2520,2520,2520,2520,14903
20230721,162900,595046660,2520,2520,2520,2520,0
20230721,162800,595046660,2520,2520,2520,2520,0
20230721,162700,595046660,2520,2520,2520,2520,0
20230721,162600,595046660,2520,2520,2520,2520,0
20230721,162500,595046660,2520,2520,2520,2520,0
20230721,162400,595046660,2520,2520,2520,2520,0
20230721,162300,595046660,2520,2520,2520,2520,0
20230721,162200,595046660,2520,2520,2520,2520,0
20230721,162100,595046660,2520,2520,2520,2520,0
20230721,162000,595046660,2520,2520,2520,2520,0
20230721,161900,595046660,2520,2520,2520,2520,0
20230721,161800,595046660,2520,2520,2520,2520,0
20230721,161700,595046660,2520,2520,2520,2520,0
20230721,161600,595046660,2520,2520,2520,2520,0
20230721,161500,595046660,2520,2520,2520,2520,0
20230721,161400,595046660,2520,2520,2520,2520,0
20230721,161300,595046660,2520,2520,2520,2520,0
20230721,161200,595046660,2520,2520,2520,2520,0
20230721,161100,595046660,2520,2520,2520,2520,0
20230721,161000,595046660,2520,2520,2520,2520,0
20230721,160900,595046660,2520,2520,2520,2520,0
20230721,160800,595046660,2520,2520,2520,2520,0
20230721,160700,595046660,2520,2520,2520,2520,0
20230721,160600,595046660,2520,2520,2520,2520,0
20230721,160500,595046660,2520,2520,2520,2520,0
20230721,160400,595046660,2520,2520,2520,2520,0
20230721,160300,595046660,2520,2520,2520,2520,0
20230721,160200,595046660,2520,2520,2520,2520,0
20230721,160100,595046660,2520,2520,2520,2520,0
20230721,160000,595046660,2520,2520,2520,2520,14903
20230721,155900,595046660,2520,2520,2520,2520,0
20230721,155800,595046660,2520,2520,2520,2520,0
20230721,155700,595046660,2520,2520,2520,2520,0
20230721,155600,595046660,2520,2520,2520,2520,0
20230721,155500,595046660,2520,2520,2520,2520,0
20230721,155400,595046660,2520,2520,2520,2520,0
20230721,155300,595046660,2520,2520,2520,2520,0
20230721,155200,595046660,2520,2520,2520,2520,0
20230721,155100,595046660,2520,2520,2520,2520,0
20230721,155000,595046660,2520,2520,2520,2520,0
20230721,154900,595046660,2520,2520,2520,2520,0
20230721,154800,595046660,2520,2520,2520,2520,0
20230721,154700,595046660,2520,2520,2520,2520,0
20230721,154600,595046660,2520,2520,2520,2520,0
20230721,154500,595046660,2520,2520,2520,2520,0
20230721,154400,595046660,2520,2520,2520,2520,0
20230721,154300,595046660,2520,2520,2520,2520,0
20230721,154200,595046660,2520,2520,2520,2520,0
20230721,154100,595046660,2520,2520,2520,2520,0
20230721,154000,595046660,2520,2520,2520,2520,0
20230721,153900,595046660,2520,2520,2520,2520,0
20230721,153800,595046660,2520,2520,2520,2520,0
20230721,153700,595046660,2520,2520,2520,2520,0
20230721,153600,595046660,2520,2520,2520,2520,0
20230721,153500,595046660,2520,2520,2520,2520,0
20230721,153400,595046660,2520,2520,2520,2520,0
20230721,153300,595046660,2520,2520,2520,2520,0
20230721,153200,595046660,2520,2520,2520,2520,0
20230721,153100,595046660,2520,2520,2520,2520,0
20230721,153000,595046660,2520,2520,2520,2520,29806
20230721,152900,557491100,2540,2540,2540,2540,0
20230721,152800,557491100,2540,2540,2540,2540,0
20230721,152700,557491100,2540,2540,2540,2540,0
20230721,152600,557491100,2540,2540,2540,2540,0
20230721,152500,557491100,2540,2540,2540,2540,0
20230721,152400,557491100,2540,2540,2540,2540,0
20230721,152300,557491100,2540,2540,2540,2540,0
20230721,152200,557491100,2540,2540,2540,2540,0
20230721,152100,557491100,2540,2540,2540,2540,0
20230721,152000,557491100,2540,2540,2540,2540,0
20230721,151900,557491100,2540,2540,2540,2540,300
20230721,151800,556729100,2540,2540,2540,2530,7290
20230721,151700,538279275,2555,2555,2555,2555,0
20230721,151600,538279275,2555,2540,2555,2540,18
20230721,151500,538233480,2555,2545,2555,2535,5003
20230721,151400,525529485,2555,2550,2555,2545,453
20230721,151300,524376140,2555,2555,2555,2555,11
20230721,151200,524348035,2560,2560,2560,2560,0
20230721,151100,524348035,2560,2560,2560,2560,11
20230721,151000,524319875,2560,2560,2560,2560,2
20230721,150900,524314755,2560,2560,2560,2560,13
20230721,150800,524281475,2555,2540,2560,2540,274
20230721,150700,523582005,2535,2540,2540,2535,571
20230721,150600,522132865,2540,2540,2540,2540,815
20230721,150500,520062765,2535,2545,2550,2535,1821
20230721,150400,515439335,2540,2545,2545,2540,294
20230721,150300,514692355,2545,2540,2550,2540,2443
20230721,150200,508485915,2540,2540,2540,2540,300
20230721,150100,507723915,2550,2550,2550,2550,1177
20230721,150000,504722565,2550,2550,2550,2550,11
20230721,145900,504694515,2550,2540,2550,2540,690
20230721,145800,502941735,2550,2550,2550,2550,11
20230721,145700,502913685,2540,2545,2545,2540,1779
20230721,145600,498391130,2550,2550,2550,2550,0
20230721,145500,498391130,2550,2550,2550,2550,115
20230721,145400,498097880,2550,2550,2550,2550,111
20230721,145300,497814830,2555,2550,2555,2545,348
20230721,145200,496927800,2545,2545,2545,2540,52
20230721,145100,496795465,2550,2550,2550,2550,22
20230721,145000,496739365,2535,2545,2550,2535,11311
20230721,144900,468041260,2545,2550,2550,2545,2402
20230721,144800,461927555,2550,2550,2550,2550,1
20230721,144700,461925005,2550,2550,2555,2550,2028
20230721,144600,456753600,2550,2550,2550,2550,17
20230721,144500,456710250,2550,2545,2550,2545,1006
20230721,144400,454149950,2545,2545,2550,2545,405
20230721,144300,453119200,2550,2550,2550,2550,1005
20230721,144200,450556450,2550,2550,2550,2550,1121
20230721,144100,447697900,2550,2550,2550,2545,396
20230721,144000,446688150,2550,2550,2550,2550,650
20230721,143900,445030650,2550,2550,2550,2550,115
20230721,143800,444737400,2550,2550,2550,2550,0
20230721,143700,444737400,2550,2550,2550,2550,501
20230721,143600,443459850,2550,2550,2550,2550,100
20230721,143500,443204850,2550,2550,2550,2550,230
20230721,143400,442618350,2550,2550,2550,2550,1
20230721,143300,442615800,2550,2550,2550,2550,0
20230721,143200,442615800,2550,2550,2550,2550,0
20230721,143100,442615800,2550,2550,2550,2550,0
20230721,143000,442615800,2550,2555,2555,2550,205
20230721,142900,442092525,2555,2555,2555,2555,102
20230721,142800,441831915,2540,2545,2555,2540,918
20230721,142700,439496935,2555,2555,2555,2555,0
20230721,142600,439496935,2555,2545,2555,2545,168
20230721,142500,439069265,2555,2545,2555,2545,10653
20230721,142400,411957160,2555,2550,2555,2550,311
20230721,142300,411164055,2550,2560,2560,2550,1147
20230721,142200,408238875,2560,2560,2560,2560,17
20230721,142100,408195355,2560,2560,2560,2560,0
20230721,142000,408195355,2560,2560,2560,2560,0
20230721,141900,408195355,2560,2560,2560,2560,0
20230721,141800,408195355,2560,2550,2560,2550,306
20230721,141700,407415045,2560,2560,2560,2560,0
20230721,141600,407415045,2560,2560,2560,2560,0
20230721,141500,407415045,2560,2560,2560,2560,1
20230721,141400,407412485,2560,2560,2560,2560,0
20230721,141300,407412485,2560,2560,2560,2560,11
20230721,141200,407384325,2560,2550,2560,2550,1011
20230721,141100,404806165,2560,2555,2560,2555,226
20230721,141000,404228715,2555,2555,2555,2555,228
20230721,140900,403646175,2560,2555,2560,2550,1401
20230721,140800,400072075,2560,2560,2560,2555,554
20230721,140700,398654850,2545,2545,2545,2545,0
20230721,140600,398654850,2545,2550,2550,2545,2000
20230721,140500,393564745,2560,2560,2560,2560,0
20230721,140400,393564745,2560,2560,2560,2560,10
20230721,140300,393539145,2560,2550,2560,2545,3282
20230721,140200,385173955,2555,2555,2555,2555,10
20230721,140100,385148405,2560,2560,2560,2560,0
20230721,140000,385148405,2560,2550,2560,2550,27
20230721,135900,385079305,2555,2555,2555,2555,0
20230721,135800,385079305,2555,2555,2555,2555,1
20230721,135700,385076750,2555,2560,2560,2555,119
20230721,135600,384772150,2555,2555,2560,2555,132
20230721,135500,384434835,2560,2560,2560,2560,0
20230721,135400,384434835,2560,2560,2560,2560,0
20230721,135300,384434835,2560,2550,2560,2550,4326
20230721,135200,373400830,2555,2555,2560,2555,344
20230721,135100,372521855,2555,2555,2555,2555,100
20230721,135000,372266355,2555,2555,2555,2555,5
20230721,134900,372253580,2555,2555,2555,2555,12922
20230721,134800,339237870,2555,2555,2555,2555,10
20230721,134700,339212320,2560,2560,2560,2560,225
20230721,134600,338636320,2560,2560,2560,2560,357
20230721,134500,337722400,2555,2555,2555,2555,600
20230721,134400,336189400,2560,2560,2560,2560,1
20230721,134300,336186840,2560,2560,2560,2560,131
20230721,134200,335851480,2560,2560,2560,2560,239
20230721,134100,335239640,2555,2555,2560,2555,765
20230721,134000,333284490,2555,2560,2560,2555,4002
20230721,133900,323059370,2560,2555,2560,2555,1173
20230721,133800,320059240,2560,2560,2560,2560,150
20230721,133700,319675240,2560,2560,2560,2560,622
20230721,133600,318082920,2565,2560,2565,2560,111
20230721,133500,317798705,2565,2565,2565,2565,0
20230721,133400,317798705,2565,2565,2565,2565,11
20230721,133300,317770490,2565,2565,2565,2565,1
20230721,133200,317767925,2560,2560,2565,2560,105
20230721,133100,317499120,2565,2560,2565,2560,40
20230721,133000,317396665,2565,2560,2565,2555,1811
20230721,132900,312769010,2560,2565,2565,2560,178
20230721,132800,312313230,2565,2565,2565,2565,41
20230721,132700,312208065,2560,2560,2560,2560,1000
20230721,132600,309648065,2570,2570,2570,2570,0
20230721,132500,309648065,2570,2570,2570,2570,0
20230721,132400,309648065,2570,2560,2570,2560,222
20230721,132300,309079635,2555,2555,2555,2555,500
20230721,132200,307802135,2560,2560,2560,2560,289
20230721,132100,307062295,2560,2560,2560,2560,300
20230721,132000,306294295,2560,2560,2560,2560,0
20230721,131900,306294295,2560,2560,2560,2560,0
20230721,131800,306294295,2560,2560,2560,2560,0
20230721,131700,306294295,2560,2560,2560,2560,101
20230721,131600,306035735,2560,2560,2560,2560,2515
20230721,131500,299597335,2560,2560,2560,2560,526
20230721,131400,298250775,2560,2560,2560,2560,1685
20230721,131300,293937175,2560,2560,2560,2560,138
20230721,131200,293583895,2560,2560,2560,2560,1132
20230721,131100,290685975,2565,2565,2565,2565,4
20230721,131000,290675715,2565,2565,2565,2565,0
20230721,130900,290675715,2565,2565,2565,2565,0
20230721,130800,290675715,2565,2570,2570,2565,14
20230721,130700,290639745,2570,2570,2570,2570,1
20230721,130600,290637175,2565,2565,2565,2565,1411
20230721,130500,287017960,2565,2565,2565,2565,152
20230721,130400,286628080,2565,2565,2565,2565,1
20230721,130300,286625515,2565,2565,2565,2565,1
20230721,130200,286622950,2565,2565,2565,2565,0
20230721,130100,286622950,2565,2565,2565,2565,0
20230721,130000,286622950,2565,2565,2565,2565,4
20230721,125900,286612690,2565,2565,2565,2565,0
20230721,125800,286612690,2565,2565,2565,2565,100
20230721,125700,286356190,2565,2565,2565,2565,21
20230721,125600,286302325,2560,2560,2560,2560,159
20230721,125500,285895285,2560,2560,2560,2560,0
20230721,125400,285895285,2560,2560,2560,2560,38
20230721,125300,285798005,2570,2570,2570,2565,124
20230721,125200,285479880,2570,2570,2570,2570,3
20230721,125100,285472170,2570,2570,2570,2570,22
20230721,125000,285415630,2565,2565,2565,2565,4
20230721,124900,285405370,2565,2565,2565,2565,0
20230721,124800,285405370,2565,2565,2565,2565,3207
20230721,124700,277179415,2565,2565,2565,2565,2500
20230721,124600,270766915,2565,2570,2570,2565,12
20230721,124500,270736125,2565,2565,2565,2565,0
20230721,124400,270736125,2565,2565,2565,2565,0
20230721,124300,270736125,2565,2565,2565,2565,1905
20230721,124200,265849800,2565,2565,2565,2565,0
20230721,124100,265849800,2565,2565,2565,2565,153
20230721,124000,265457355,2575,2575,2575,2570,66
20230721,123900,265287415,2575,2570,2575,2570,2198
20230721,123800,259638435,2570,2570,2570,2570,155
20230721,123700,259240085,2570,2570,2570,2570,0
20230721,123600,259240085,2570,2570,2570,2570,1001
20230721,123500,256667515,2570,2570,2570,2570,2
20230721,123400,256662375,2565,2565,2565,2565,0
20230721,123300,256662375,2565,2565,2565,2565,300
20230721,123200,255892875,2565,2570,2570,2565,191
20230721,123100,255402935,2565,2565,2565,2565,6
20230721,123000,255387545,2565,2565,2565,2565,44
20230721,122900,255274685,2565,2565,2565,2565,701
20230721,122800,253476620,2565,2565,2565,2565,86
20230721,122700,253256030,2565,2565,2565,2565,59
20230721,122600,253104695,2565,2565,2565,2565,53
20230721,122500,252968750,2565,2565,2565,2565,0
20230721,122400,252968750,2565,2565,2565,2565,701
20230721,122300,251170685,2560,2560,2560,2560,310
20230721,122200,250377085,2565,2565,2565,2565,30
20230721,122100,250300135,2565,2565,2565,2565,705
20230721,122000,248491810,2565,2565,2565,2565,109
20230721,121900,248212225,2565,2565,2570,2565,652
20230721,121800,246539830,2565,2565,2565,2565,20
20230721,121700,246488530,2565,2565,2565,2565,15
20230721,121600,246450055,2565,2565,2565,2565,200
20230721,121500,245937055,2565,2565,2565,2565,1
20230721,121400,245934490,2565,2565,2565,2565,0
20230721,121300,245934490,2565,2565,2565,2565,5
20230721,121200,245921665,2565,2565,2565,2565,0
20230721,121100,245921665,2565,2565,2565,2565,223
20230721,121000,245349670,2565,2565,2565,2565,3
20230721,120900,245341975,2565,2565,2565,2565,2
20230721,120800,245336845,2565,2565,2565,2565,39
20230721,120700,245236810,2560,2560,2560,2560,0
20230721,120600,245236810,2560,2560,2560,2560,0
20230721,120500,245236810,2560,2560,2560,2560,100
20230721,120400,244980810,2565,2560,2565,2560,202
20230721,120300,244463685,2565,2565,2565,2565,0
20230721,120200,244463685,2565,2565,2565,2565,2
20230721,120100,244458555,2560,2560,2560,2560,0
20230721,120000,244458555,2560,2560,2560,2560,2000
20230721,115900,239338555,2565,2565,2565,2565,0
20230721,115800,239338555,2565,2565,2565,2565,1510
20230721,115700,235465405,2565,2565,2565,2565,0
20230721,115600,235465405,2565,2565,2565,2565,240
20230721,115500,234849805,2565,2565,2565,2565,39
20230721,115400,234749770,2560,2560,2560,2560,0
20230721,115300,234749770,2560,2560,2560,2560,0
20230721,115200,234749770,2560,2560,2560,2560,500
20230721,115100,233469770,2565,2565,2565,2565,8
20230721,115000,233449250,2570,2565,2570,2565,13
20230721,114900,233415900,2565,2565,2565,2565,168
20230721,114800,232984980,2565,2565,2565,2565,122
20230721,114700,232672050,2565,2565,2565,2560,781
20230721,114600,230668790,2570,2570,2570,2570,3
20230721,114500,230661080,2570,2565,2570,2560,44
20230721,114400,230548235,2565,2565,2565,2565,300
20230721,114300,229778735,2565,2565,2565,2565,500
20230721,114200,228496235,2570,2570,2570,2570,0
20230721,114100,228496235,2570,2570,2570,2570,0
20230721,114000,228496235,2570,2570,2570,2570,0
20230721,113900,228496235,2570,2570,2570,2570,0
20230721,113800,228496235,2570,2570,2570,2570,10
20230721,113700,228470535,2570,2570,2570,2570,0
20230721,113600,228470535,2570,2570,2570,2570,101
20230721,113500,228210965,2565,2565,2565,2565,4937
20230721,113400,215547560,2570,2570,2570,2570,166
20230721,113300,215120940,2575,2575,2575,2575,3
20230721,113200,215113215,2575,2575,2575,2575,0
20230721,113100,215113215,2575,2575,2575,2575,0
20230721,113000,215113215,2575,2575,2575,2575,3
20230721,112900,215105490,2575,2575,2575,2575,0
20230721,112800,215105490,2575,2575,2575,2575,0
20230721,112700,215105490,2575,2575,2575,2575,0
20230721,112600,215105490,2575,2575,2575,2575,1
20230721,112500,215102915,2575,2575,2575,2575,0
20230721,112400,215102915,2575,2575,2575,2575,0
20230721,112300,215102915,2575,2575,2575,2575,0
20230721,112200,215102915,2575,2575,2575,2575,0
20230721,112100,215102915,2575,2575,2575,2575,500
20230721,112000,213815415,2575,2575,2575,2575,46
20230721,111900,213696965,2575,2575,2575,2575,1
20230721,111800,213694390,2570,2570,2570,2570,0
20230721,111700,213694390,2570,2570,2570,2570,1980
20230721,111600,208605790,2570,2570,2570,2570,0
20230721,111500,208605790,2570,2570,2570,2570,1
20230721,111400,208603220,2570,2570,2570,2570,0
20230721,111300,208603220,2570,2570,2570,2570,10
20230721,111200,208577520,2570,2570,2570,2570,0
20230721,111100,208577520,2570,2570,2570,2570,0
20230721,111000,208577520,2570,2570,2570,2570,0
20230721,110900,208577520,2570,2570,2570,2570,0
20230721,110800,208577520,2570,2570,2570,2570,0
20230721,110700,208577520,2570,2570,2570,2570,10
20230721,110600,208551820,2570,2570,2570,2570,262
20230721,110500,207878480,2570,2565,2570,2565,266
20230721,110400,207195420,2565,2565,2565,2565,0
20230721,110300,207195420,2565,2565,2565,2565,300
20230721,110200,206425920,2570,2570,2570,2570,0
20230721,110100,206425920,2570,2570,2570,2570,315
20230721,110000,205616370,2575,2575,2575,2575,9
20230721,105900,205593195,2565,2565,2565,2565,0
20230721,105800,205593195,2565,2565,2565,2565,0
20230721,105700,205593195,2565,2565,2565,2565,0
20230721,105600,205593195,2565,2570,2570,2565,35
20230721,105500,205503365,2570,2570,2570,2570,17
20230721,105400,205459675,2570,2570,2570,2570,0
20230721,105300,205459675,2570,2570,2570,2570,7
20230721,105200,205441685,2575,2575,2575,2575,0
20230721,105100,205441685,2575,2565,2575,2560,116
20230721,105000,205144660,2555,2565,2575,2555,10476
20230721,104900,178353090,2575,2575,2575,2575,0
20230721,104800,178353090,2575,2575,2575,2575,3
20230721,104700,178345365,2575,2565,2575,2565,197
20230721,104600,177839095,2565,2565,2565,2560,2852
20230721,104500,170534905,2565,2565,2565,2565,0
20230721,104400,170534905,2565,2565,2565,2565,11
20230721,104300,170506690,2570,2570,2570,2570,0
20230721,104200,170506690,2570,2565,2570,2560,1175
20230721,104100,167497060,2565,2565,2565,2565,0
20230721,104000,167497060,2565,2565,2565,2565,0
20230721,103900,167497060,2565,2565,2565,2565,0
20230721,103800,167497060,2565,2565,2565,2565,5
20230721,103700,167484235,2565,2565,2565,2565,0
20230721,103600,167484235,2565,2565,2565,2565,30
20230721,103500,167407285,2565,2565,2565,2565,0
20230721,103400,167407285,2565,2560,2565,2560,2654
20230721,103300,160604265,2560,2560,2560,2560,191
20230721,103200,160115305,2560,2565,2565,2560,1260
20230721,103100,156884405,2560,2565,2565,2560,2000
20230721,103000,151764210,2565,2565,2565,2565,0
20230721,102900,151764210,2565,2565,2565,2565,1060
20230721,102800,149045310,2570,2570,2570,2570,38
20230721,102700,148947650,2570,2570,2570,2570,6
20230721,102600,148932230,2570,2570,2570,2570,0
20230721,102500,148932230,2570,2570,2570,2570,0
20230721,102400,148932230,2570,2570,2570,2570,0
20230721,102300,148932230,2570,2570,2570,2570,1
20230721,102200,148929660,2570,2570,2570,2570,20
20230721,102100,148878260,2570,2570,2570,2570,10
20230721,102000,148852560,2570,2560,2570,2560,800
20230721,101900,146799560,2560,2560,2560,2560,1
20230721,101800,146797000,2560,2560,2560,2560,50
20230721,101700,146669000,2560,2565,2565,2560,4429
20230721,101600,135310695,2570,2570,2570,2570,6
20230721,101500,135295275,2570,2570,2570,2570,11
20230721,101400,135267005,2570,2570,2575,2560,1888
20230721,101300,130427095,2575,2575,2575,2575,0
20230721,101200,130427095,2575,2575,2575,2575,0
20230721,101100,130427095,2575,2565,2575,2560,953
20230721,101000,127985030,2565,2565,2565,2560,900
20230721,100900,125679030,2565,2565,2565,2565,40
20230721,100800,125576430,2560,2560,2560,2560,1
20230721,100700,125573870,2560,2570,2570,2560,6186
20230721,100600,109717025,2570,2565,2575,2565,43
20230721,100500,109606710,2570,2575,2575,2570,5073
20230721,100400,96569050,2575,2575,2575,2575,2
20230721,100300,96563900,2575,2575,2575,2575,6
20230721,100200,96548450,2575,2575,2575,2575,307
20230721,100100,95757925,2580,2575,2580,2575,202
20230721,100000,95237765,2575,2575,2575,2575,748
20230721,095900,93311665,2575,2575,2575,2575,18
20230721,095800,93265315,2575,2575,2575,2575,17
20230721,095700,93221540,2575,2575,2575,2575,1924
20230721,095600,88267240,2570,2570,2570,2570,0
20230721,095500,88267240,2570,2570,2570,2570,183
20230721,095400,87796930,2570,2575,2575,2570,224
20230721,095300,87220595,2575,2575,2575,2575,244
20230721,095200,86592295,2575,2570,2575,2570,98
20230721,095100,86340195,2570,2570,2570,2570,1271
20230721,095000,83073725,2570,2570,2570,2570,0
20230721,094900,83073725,2570,2570,2570,2570,90
20230721,094800,82842425,2585,2585,2585,2585,0
20230721,094700,82842425,2585,2585,2585,2585,0
20230721,094600,82842425,2585,2585,2585,2585,1
20230721,094500,82839840,2585,2585,2585,2585,1
20230721,094400,82837255,2585,2585,2585,2585,1
20230721,094300,82834670,2570,2580,2580,2570,590
20230721,094200,81314280,2580,2580,2580,2580,0
20230721,094100,81314280,2580,2580,2580,2580,201
20230721,094000,80795700,2575,2575,2575,2575,0
20230721,093900,80795700,2575,2580,2580,2575,7
20230721,093800,80777670,2565,2565,2565,2565,145
20230721,093700,80405745,2570,2575,2575,2570,1010
20230721,093600,77809995,2575,2580,2580,2575,544
20230721,093500,76409180,2580,2580,2580,2580,30
20230721,093400,76331780,2580,2580,2580,2580,3
20230721,093300,76324040,2580,2580,2580,2580,15
20230721,093200,76285340,2575,2580,2580,2575,208
20230721,093100,75749230,2580,2580,2580,2580,0
20230721,093000,75749230,2580,2580,2580,2580,2
20230721,092900,75744070,2580,2575,2580,2565,1006
20230721,092800,73160055,2580,2580,2580,2580,1000
20230721,092700,70580055,2580,2580,2580,2580,2
20230721,092600,70574895,2580,2575,2580,2575,147
20230721,092500,70196215,2580,2580,2580,2580,16
20230721,092400,70154935,2580,2580,2580,2580,11
20230721,092300,70126555,2570,2580,2580,2570,543
20230721,092200,68730825,2580,2580,2580,2580,11
20230721,092100,68702445,2565,2580,2580,2565,1916
20230721,092000,63778615,2575,2580,2580,2575,890
20230721,091900,61486310,2580,2580,2580,2580,55
20230721,091800,61344410,2580,2580,2580,2575,335
20230721,091700,60481610,2575,2580,2580,2575,8859
20230721,091600,37669430,2585,2580,2585,2580,35
20230721,091500,37579055,2585,2585,2585,2585,336
20230721,091400,36710495,2580,2585,2585,2580,242
20230721,091300,36086035,2585,2585,2585,2585,141
20230721,091200,35721550,2580,2580,2580,2580,2077
20230721,091100,30362890,2585,2580,2585,2580,844
20230721,091000,28183650,2585,2580,2585,2580,1816
20230721,090900,23498285,2585,2585,2585,2585,514
20230721,090800,22169595,2585,2585,2585,2580,362
20230721,090700,21235325,2585,2585,2585,2585,49
20230721,090600,21108660,2590,2590,2590,2585,113
20230721,090500,20815995,2590,2590,2590,2590,1
20230721,090400,20813405,2585,2585,2585,2585,100
20230721,090300,20554905,2585,2590,2595,2585,906
20230721,090200,18207785,2590,2595,2595,2590,1670
20230721,090100,13882460,2595,2590,2595,2590,411
20230721,090000,12817915,2590,2590,2595,2590,4949