stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,193000,366589095,2970,2970,2970,2970,2100
20230720,192900,366589095,2970,2970,2970,2970,0
20230720,192800,366589095,2970,2970,2970,2970,0
20230720,192700,366589095,2970,2970,2970,2970,0
20230720,192600,366589095,2970,2970,2970,2970,0
20230720,192500,366589095,2970,2970,2970,2970,0
20230720,192400,366589095,2970,2970,2970,2970,0
20230720,192300,366589095,2970,2970,2970,2970,0
20230720,192200,366589095,2970,2970,2970,2970,0
20230720,192100,366589095,2970,2970,2970,2970,0
20230720,192000,366589095,2970,2970,2970,2970,0
20230720,191900,366589095,2970,2970,2970,2970,0
20230720,191800,366589095,2970,2970,2970,2970,0
20230720,191700,366589095,2970,2970,2970,2970,0
20230720,191600,366589095,2970,2970,2970,2970,0
20230720,191500,366589095,2970,2970,2970,2970,0
20230720,191400,366589095,2970,2970,2970,2970,0
20230720,191300,366589095,2970,2970,2970,2970,0
20230720,191200,366589095,2970,2970,2970,2970,0
20230720,191100,366589095,2970,2970,2970,2970,0
20230720,191000,366589095,2970,2970,2970,2970,0
20230720,190900,366589095,2970,2970,2970,2970,0
20230720,190800,366589095,2970,2970,2970,2970,0
20230720,190700,366589095,2970,2970,2970,2970,0
20230720,190600,366589095,2970,2970,2970,2970,0
20230720,190500,366589095,2970,2970,2970,2970,0
20230720,190400,366589095,2970,2970,2970,2970,0
20230720,190300,366589095,2970,2970,2970,2970,0
20230720,190200,366589095,2970,2970,2970,2970,0
20230720,190100,366589095,2970,2970,2970,2970,0
20230720,190000,366589095,2970,2970,2970,2970,2100
20230720,185900,366589095,2970,2970,2970,2970,0
20230720,185800,366589095,2970,2970,2970,2970,0
20230720,185700,366589095,2970,2970,2970,2970,0
20230720,185600,366589095,2970,2970,2970,2970,0
20230720,185500,366589095,2970,2970,2970,2970,0
20230720,185400,366589095,2970,2970,2970,2970,0
20230720,185300,366589095,2970,2970,2970,2970,0
20230720,185200,366589095,2970,2970,2970,2970,0
20230720,185100,366589095,2970,2970,2970,2970,0
20230720,185000,366589095,2970,2970,2970,2970,0
20230720,184900,366589095,2970,2970,2970,2970,0
20230720,184800,366589095,2970,2970,2970,2970,0
20230720,184700,366589095,2970,2970,2970,2970,0
20230720,184600,366589095,2970,2970,2970,2970,0
20230720,184500,366589095,2970,2970,2970,2970,0
20230720,184400,366589095,2970,2970,2970,2970,0
20230720,184300,366589095,2970,2970,2970,2970,0
20230720,184200,366589095,2970,2970,2970,2970,0
20230720,184100,366589095,2970,2970,2970,2970,0
20230720,184000,366589095,2970,2970,2970,2970,0
20230720,183900,366589095,2970,2970,2970,2970,0
20230720,183800,366589095,2970,2970,2970,2970,0
20230720,183700,366589095,2970,2970,2970,2970,0
20230720,183600,366589095,2970,2970,2970,2970,0
20230720,183500,366589095,2970,2970,2970,2970,0
20230720,183400,366589095,2970,2970,2970,2970,0
20230720,183300,366589095,2970,2970,2970,2970,0
20230720,183200,366589095,2970,2970,2970,2970,0
20230720,183100,366589095,2970,2970,2970,2970,0
20230720,183000,366589095,2970,2970,2970,2970,2100
20230720,182900,366589095,2970,2970,2970,2970,0
20230720,182800,366589095,2970,2970,2970,2970,0
20230720,182700,366589095,2970,2970,2970,2970,0
20230720,182600,366589095,2970,2970,2970,2970,0
20230720,182500,366589095,2970,2970,2970,2970,0
20230720,182400,366589095,2970,2970,2970,2970,0
20230720,182300,366589095,2970,2970,2970,2970,0
20230720,182200,366589095,2970,2970,2970,2970,0
20230720,182100,366589095,2970,2970,2970,2970,0
20230720,182000,366589095,2970,2970,2970,2970,0
20230720,181900,366589095,2970,2970,2970,2970,0
20230720,181800,366589095,2970,2970,2970,2970,0
20230720,181700,366589095,2970,2970,2970,2970,0
20230720,181600,366589095,2970,2970,2970,2970,0
20230720,181500,366589095,2970,2970,2970,2970,0
20230720,181400,366589095,2970,2970,2970,2970,0
20230720,181300,366589095,2970,2970,2970,2970,0
20230720,181200,366589095,2970,2970,2970,2970,0
20230720,181100,366589095,2970,2970,2970,2970,0
20230720,181000,366589095,2970,2970,2970,2970,0
20230720,180900,366589095,2970,2970,2970,2970,0
20230720,180800,366589095,2970,2970,2970,2970,0
20230720,180700,366589095,2970,2970,2970,2970,0
20230720,180600,366589095,2970,2970,2970,2970,0
20230720,180500,366589095,2970,2970,2970,2970,0
20230720,180400,366589095,2970,2970,2970,2970,0
20230720,180300,366589095,2970,2970,2970,2970,0
20230720,180200,366589095,2970,2970,2970,2970,0
20230720,180100,366589095,2970,2970,2970,2970,0
20230720,180000,366589095,2970,2970,2970,2970,2100
20230720,175900,366589095,2970,2970,2970,2970,0
20230720,175800,366589095,2970,2970,2970,2970,0
20230720,175700,366589095,2970,2970,2970,2970,0
20230720,175600,366589095,2970,2970,2970,2970,0
20230720,175500,366589095,2970,2970,2970,2970,0
20230720,175400,366589095,2970,2970,2970,2970,0
20230720,175300,366589095,2970,2970,2970,2970,0
20230720,175200,366589095,2970,2970,2970,2970,0
20230720,175100,366589095,2970,2970,2970,2970,0
20230720,175000,366589095,2970,2970,2970,2970,0
20230720,174900,366589095,2970,2970,2970,2970,0
20230720,174800,366589095,2970,2970,2970,2970,0
20230720,174700,366589095,2970,2970,2970,2970,0
20230720,174600,366589095,2970,2970,2970,2970,0
20230720,174500,366589095,2970,2970,2970,2970,0
20230720,174400,366589095,2970,2970,2970,2970,0
20230720,174300,366589095,2970,2970,2970,2970,0
20230720,174200,366589095,2970,2970,2970,2970,0
20230720,174100,366589095,2970,2970,2970,2970,0
20230720,174000,366589095,2970,2970,2970,2970,0
20230720,173900,366589095,2970,2970,2970,2970,0
20230720,173800,366589095,2970,2970,2970,2970,0
20230720,173700,366589095,2970,2970,2970,2970,0
20230720,173600,366589095,2970,2970,2970,2970,0
20230720,173500,366589095,2970,2970,2970,2970,0
20230720,173400,366589095,2970,2970,2970,2970,0
20230720,173300,366589095,2970,2970,2970,2970,0
20230720,173200,366589095,2970,2970,2970,2970,0
20230720,173100,366589095,2970,2970,2970,2970,0
20230720,173000,366589095,2970,2970,2970,2970,2100
20230720,172900,366589095,2970,2970,2970,2970,0
20230720,172800,366589095,2970,2970,2970,2970,0
20230720,172700,366589095,2970,2970,2970,2970,0
20230720,172600,366589095,2970,2970,2970,2970,0
20230720,172500,366589095,2970,2970,2970,2970,0
20230720,172400,366589095,2970,2970,2970,2970,0
20230720,172300,366589095,2970,2970,2970,2970,0
20230720,172200,366589095,2970,2970,2970,2970,0
20230720,172100,366589095,2970,2970,2970,2970,0
20230720,172000,366589095,2970,2970,2970,2970,0
20230720,171900,366589095,2970,2970,2970,2970,0
20230720,171800,366589095,2970,2970,2970,2970,0
20230720,171700,366589095,2970,2970,2970,2970,0
20230720,171600,366589095,2970,2970,2970,2970,0
20230720,171500,366589095,2970,2970,2970,2970,0
20230720,171400,366589095,2970,2970,2970,2970,0
20230720,171300,366589095,2970,2970,2970,2970,0
20230720,171200,366589095,2970,2970,2970,2970,0
20230720,171100,366589095,2970,2970,2970,2970,0
20230720,171000,366589095,2970,2970,2970,2970,0
20230720,170900,366589095,2970,2970,2970,2970,0
20230720,170800,366589095,2970,2970,2970,2970,0
20230720,170700,366589095,2970,2970,2970,2970,0
20230720,170600,366589095,2970,2970,2970,2970,0
20230720,170500,366589095,2970,2970,2970,2970,0
20230720,170400,366589095,2970,2970,2970,2970,0
20230720,170300,366589095,2970,2970,2970,2970,0
20230720,170200,366589095,2970,2970,2970,2970,0
20230720,170100,366589095,2970,2970,2970,2970,0
20230720,170000,366589095,2970,2970,2970,2970,2100
20230720,165900,366589095,2970,2970,2970,2970,0
20230720,165800,366589095,2970,2970,2970,2970,0
20230720,165700,366589095,2970,2970,2970,2970,0
20230720,165600,366589095,2970,2970,2970,2970,0
20230720,165500,366589095,2970,2970,2970,2970,0
20230720,165400,366589095,2970,2970,2970,2970,0
20230720,165300,366589095,2970,2970,2970,2970,0
20230720,165200,366589095,2970,2970,2970,2970,0
20230720,165100,366589095,2970,2970,2970,2970,0
20230720,165000,366589095,2970,2970,2970,2970,0
20230720,164900,366589095,2970,2970,2970,2970,0
20230720,164800,366589095,2970,2970,2970,2970,0
20230720,164700,366589095,2970,2970,2970,2970,0
20230720,164600,366589095,2970,2970,2970,2970,0
20230720,164500,366589095,2970,2970,2970,2970,0
20230720,164400,366589095,2970,2970,2970,2970,0
20230720,164300,366589095,2970,2970,2970,2970,0
20230720,164200,366589095,2970,2970,2970,2970,0
20230720,164100,366589095,2970,2970,2970,2970,0
20230720,164000,366589095,2970,2970,2970,2970,0
20230720,163900,366589095,2970,2970,2970,2970,0
20230720,163800,366589095,2970,2970,2970,2970,0
20230720,163700,366589095,2970,2970,2970,2970,0
20230720,163600,366589095,2970,2970,2970,2970,0
20230720,163500,366589095,2970,2970,2970,2970,0
20230720,163400,366589095,2970,2970,2970,2970,0
20230720,163300,366589095,2970,2970,2970,2970,0
20230720,163200,366589095,2970,2970,2970,2970,0
20230720,163100,366589095,2970,2970,2970,2970,0
20230720,163000,366589095,2970,2970,2970,2970,2100
20230720,162900,366589095,2970,2970,2970,2970,0
20230720,162800,366589095,2970,2970,2970,2970,0
20230720,162700,366589095,2970,2970,2970,2970,0
20230720,162600,366589095,2970,2970,2970,2970,0
20230720,162500,366589095,2970,2970,2970,2970,0
20230720,162400,366589095,2970,2970,2970,2970,0
20230720,162300,366589095,2970,2970,2970,2970,0
20230720,162200,366589095,2970,2970,2970,2970,0
20230720,162100,366589095,2970,2970,2970,2970,0
20230720,162000,366589095,2970,2970,2970,2970,0
20230720,161900,366589095,2970,2970,2970,2970,0
20230720,161800,366589095,2970,2970,2970,2970,0
20230720,161700,366589095,2970,2970,2970,2970,0
20230720,161600,366589095,2970,2970,2970,2970,0
20230720,161500,366589095,2970,2970,2970,2970,0
20230720,161400,366589095,2970,2970,2970,2970,0
20230720,161300,366589095,2970,2970,2970,2970,0
20230720,161200,366589095,2970,2970,2970,2970,0
20230720,161100,366589095,2970,2970,2970,2970,0
20230720,161000,366589095,2970,2970,2970,2970,0
20230720,160900,366589095,2970,2970,2970,2970,0
20230720,160800,366589095,2970,2970,2970,2970,0
20230720,160700,366589095,2970,2970,2970,2970,0
20230720,160600,366589095,2970,2970,2970,2970,0
20230720,160500,366589095,2970,2970,2970,2970,0
20230720,160400,366589095,2970,2970,2970,2970,0
20230720,160300,366589095,2970,2970,2970,2970,0
20230720,160200,366589095,2970,2970,2970,2970,0
20230720,160100,366589095,2970,2970,2970,2970,0
20230720,160000,366589095,2970,2970,2970,2970,2100
20230720,155900,366589095,2970,2970,2970,2970,0
20230720,155800,366589095,2970,2970,2970,2970,0
20230720,155700,366589095,2970,2970,2970,2970,0
20230720,155600,366589095,2970,2970,2970,2970,0
20230720,155500,366589095,2970,2970,2970,2970,0
20230720,155400,366589095,2970,2970,2970,2970,0
20230720,155300,366589095,2970,2970,2970,2970,0
20230720,155200,366589095,2970,2970,2970,2970,0
20230720,155100,366589095,2970,2970,2970,2970,0
20230720,155000,366589095,2970,2970,2970,2970,0
20230720,154900,366589095,2970,2970,2970,2970,0
20230720,154800,366589095,2970,2970,2970,2970,0
20230720,154700,366589095,2970,2970,2970,2970,0
20230720,154600,366589095,2970,2970,2970,2970,0
20230720,154500,366589095,2970,2970,2970,2970,0
20230720,154400,366589095,2970,2970,2970,2970,0
20230720,154300,366589095,2970,2970,2970,2970,0
20230720,154200,366589095,2970,2970,2970,2970,0
20230720,154100,366589095,2970,2970,2970,2970,0
20230720,154000,366589095,2970,2970,2970,2970,0
20230720,153900,366589095,2970,2970,2970,2970,0
20230720,153800,366589095,2970,2970,2970,2970,0
20230720,153700,366589095,2970,2970,2970,2970,0
20230720,153600,366589095,2970,2970,2970,2970,0
20230720,153500,366589095,2970,2970,2970,2970,0
20230720,153400,366589095,2970,2970,2970,2970,0
20230720,153300,366589095,2970,2970,2970,2970,0
20230720,153200,366589095,2970,2970,2970,2970,0
20230720,153100,366589095,2970,2970,2970,2970,0
20230720,153000,366589095,2970,2970,2970,2970,4200
20230720,152900,360352095,2970,2970,2970,2970,0
20230720,152800,360352095,2970,2970,2970,2970,0
20230720,152700,360352095,2970,2970,2970,2970,0
20230720,152600,360352095,2970,2970,2970,2970,0
20230720,152500,360352095,2970,2970,2970,2970,0
20230720,152400,360352095,2970,2970,2970,2970,0
20230720,152300,360352095,2970,2970,2970,2970,0
20230720,152200,360352095,2970,2970,2970,2970,0
20230720,152100,360352095,2970,2970,2970,2970,0
20230720,152000,360352095,2970,2970,2970,2970,0
20230720,151900,360352095,2970,2985,2985,2970,4148
20230720,151800,348030935,2985,2985,2985,2985,0
20230720,151700,348030935,2985,2985,2985,2985,10
20230720,151600,348001085,2985,2985,2985,2985,3
20230720,151500,347992130,2975,2980,2980,2975,201
20230720,151400,347394045,2985,2985,2985,2985,97
20230720,151300,347104500,2985,2985,2985,2985,3
20230720,151200,347095545,2985,2990,2990,2985,514
20230720,151100,345559505,2990,2990,2990,2990,0
20230720,151000,345559505,2990,2990,2990,2990,1
20230720,150900,345556515,2975,2975,2975,2975,2
20230720,150800,345550565,2990,2980,2990,2980,40
20230720,150700,345431355,2990,2990,2990,2990,12
20230720,150600,345395475,2990,2990,2990,2990,0
20230720,150500,345395475,2990,2990,2990,2990,0
20230720,150400,345395475,2990,2990,2990,2990,20
20230720,150300,345335675,2990,2990,2990,2990,0
20230720,150200,345335675,2990,2990,2990,2990,0
20230720,150100,345335675,2990,2990,2990,2990,0
20230720,150000,345335675,2990,2990,2990,2990,0
20230720,145900,345335675,2990,2990,2990,2990,1
20230720,145800,345332685,2980,2980,2980,2980,1000
20230720,145700,342352685,2980,2980,2980,2980,34
20230720,145600,342251365,2980,2980,2980,2980,0
20230720,145500,342251365,2980,2985,2990,2980,151
20230720,145400,341800875,2990,2990,2990,2990,0
20230720,145300,341800875,2990,2990,2990,2990,200
20230720,145200,341202875,2995,2995,2995,2995,0
20230720,145100,341202875,2995,2995,2995,2995,0
20230720,145000,341202875,2995,2995,2995,2995,0
20230720,144900,341202875,2995,2995,2995,2995,8
20230720,144800,341178915,2980,2980,2980,2980,0
20230720,144700,341178915,2980,2980,2980,2980,1001
20230720,144600,338195935,2980,2980,2980,2980,305
20230720,144500,337287035,2995,2990,2995,2990,30
20230720,144400,337197265,2990,2990,2990,2990,2
20230720,144300,337191285,2980,2980,2980,2980,0
20230720,144200,337191285,2980,2980,2980,2980,300
20230720,144100,336297285,2990,2990,2990,2990,493
20230720,144000,334823215,2990,2990,2990,2990,8
20230720,143900,334799295,2995,2995,2995,2995,0
20230720,143800,334799295,2995,2995,2995,2995,0
20230720,143700,334799295,2995,2995,2995,2995,0
20230720,143600,334799295,2995,2995,2995,2995,1980
20230720,143500,328869195,2995,2980,2995,2980,579
20230720,143400,327139110,2990,2990,2990,2990,0
20230720,143300,327139110,2990,2990,2990,2990,1
20230720,143200,327136120,2980,2980,2980,2980,4
20230720,143100,327124200,2985,2985,2985,2985,0
20230720,143000,327124200,2985,2985,2985,2985,5
20230720,142900,327109275,2995,2995,2995,2995,5
20230720,142800,327094300,2995,2995,2995,2995,1
20230720,142700,327091305,2980,2980,2980,2980,0
20230720,142600,327091305,2980,2980,2980,2980,2338
20230720,142500,320124065,2980,2990,2990,2980,2854
20230720,142400,311597565,2990,2990,2990,2990,0
20230720,142300,311597565,2990,2990,2990,2990,0
20230720,142200,311597565,2990,2990,2990,2990,1
20230720,142100,311594575,2985,2985,2985,2985,341
20230720,142000,310576690,2980,2980,2980,2980,0
20230720,141900,310576690,2980,2980,2980,2980,0
20230720,141800,310576690,2980,2980,2980,2980,0
20230720,141700,310576690,2980,2980,2980,2980,0
20230720,141600,310576690,2980,2980,2980,2980,6
20230720,141500,310558810,2980,2980,2980,2980,334
20230720,141400,309563490,2980,2980,2980,2980,0
20230720,141300,309563490,2980,2980,2980,2980,0
20230720,141200,309563490,2980,2980,2980,2980,55
20230720,141100,309399590,2980,2980,2980,2980,446
20230720,141000,308070510,2980,2980,2980,2980,0
20230720,140900,308070510,2980,2980,2980,2980,33
20230720,140800,307972170,2985,2980,2985,2980,1003
20230720,140700,304983215,2985,2985,2985,2985,0
20230720,140600,304983215,2985,2985,2985,2985,1000
20230720,140500,301998215,2985,2985,2985,2985,0
20230720,140400,301998215,2985,2985,2985,2985,1
20230720,140300,301995230,2985,2985,2985,2985,2
20230720,140200,301989260,2985,2985,2985,2985,0
20230720,140100,301989260,2985,2980,2985,2980,44
20230720,140000,301858085,2985,2985,2985,2985,0
20230720,135900,301858085,2985,2985,2985,2985,13
20230720,135800,301819280,2985,2985,2985,2985,1
20230720,135700,301816295,2975,2975,2975,2975,0
20230720,135600,301816295,2975,2975,2975,2975,23
20230720,135500,301747870,2985,2975,2985,2975,101
20230720,135400,301447385,2980,2980,2980,2980,100
20230720,135300,301149385,2975,2980,2985,2975,1200
20230720,135200,297578005,2975,2975,2975,2975,0
20230720,135100,297578005,2975,2975,2975,2975,0
20230720,135000,297578005,2975,2975,2975,2975,1
20230720,134900,297575030,2980,2980,2980,2980,3
20230720,134800,297566090,2975,2975,2975,2975,0
20230720,134700,297566090,2975,2975,2975,2975,193
20230720,134600,296991915,2975,2975,2975,2975,0
20230720,134500,296991915,2975,2975,2975,2975,0
20230720,134400,296991915,2975,2975,2975,2975,2
20230720,134300,296985965,2975,2975,2975,2975,3
20230720,134200,296977040,2975,2975,2975,2975,3
20230720,134100,296968115,2980,2980,2980,2980,0
20230720,134000,296968115,2980,2980,2980,2980,1
20230720,133900,296965135,2975,2975,2975,2975,1
20230720,133800,296962160,2980,2980,2980,2980,0
20230720,133700,296962160,2980,2980,2980,2980,0
20230720,133600,296962160,2980,2980,2980,2980,0
20230720,133500,296962160,2980,2980,2980,2980,0
20230720,133400,296962160,2980,2980,2980,2980,1
20230720,133300,296959180,2975,2975,2975,2975,100
20230720,133200,296661680,2975,2975,2975,2975,0
20230720,133100,296661680,2975,2975,2975,2975,0
20230720,133000,296661680,2975,2975,2975,2975,0
20230720,132900,296661680,2975,2975,2975,2975,0
20230720,132800,296661680,2975,2975,2975,2975,0
20230720,132700,296661680,2975,2975,2975,2975,1
20230720,132600,296658705,2970,2970,2970,2970,8
20230720,132500,296634945,2975,2975,2975,2975,2
20230720,132400,296628995,2980,2980,2980,2980,0
20230720,132300,296628995,2980,2985,2985,2980,2454
20230720,132200,289314480,2985,2985,2990,2985,711
20230720,132100,287192140,2990,2990,2990,2990,0
20230720,132000,287192140,2990,2990,2990,2990,1
20230720,131900,287189150,2985,2985,2985,2985,16
20230720,131800,287141390,2990,2990,2990,2990,0
20230720,131700,287141390,2990,2990,2990,2990,0
20230720,131600,287141390,2990,2985,2990,2985,245
20230720,131500,286409840,2990,2990,2990,2990,0
20230720,131400,286409840,2990,2990,2990,2990,1
20230720,131300,286406850,2990,2990,2990,2990,0
20230720,131200,286406850,2990,2985,2990,2985,435
20230720,131100,285108370,2985,2985,2990,2985,322
20230720,131000,284147195,2985,2980,2985,2980,2
20230720,130900,284141230,2990,2985,2990,2985,375
20230720,130800,283021850,2985,2985,2985,2985,1627
20230720,130700,278165255,2980,2980,2980,2980,65
20230720,130600,277971555,2985,2985,2985,2985,0
20230720,130500,277971555,2985,2985,2985,2985,0
20230720,130400,277971555,2985,2985,2985,2985,0
20230720,130300,277971555,2985,2985,2985,2985,0
20230720,130200,277971555,2985,2985,2985,2985,45
20230720,130100,277837230,2985,2985,2985,2985,0
20230720,130000,277837230,2985,2975,2985,2975,3000
20230720,125900,268883305,2975,2975,2975,2975,0
20230720,125800,268883305,2975,2975,2975,2975,0
20230720,125700,268883305,2975,2975,2975,2975,0
20230720,125600,268883305,2975,2975,2975,2975,0
20230720,125500,268883305,2975,2975,2975,2975,6
20230720,125400,268865455,2975,2975,2975,2975,15
20230720,125300,268820830,2975,2975,2975,2975,0
20230720,125200,268820830,2975,2975,2975,2975,10
20230720,125100,268791080,2975,2975,2975,2975,5
20230720,125000,268776205,2985,2985,2985,2985,0
20230720,124900,268776205,2985,2980,2985,2975,1208
20230720,124800,265182350,2980,2980,2980,2980,4
20230720,124700,265170430,2980,2980,2980,2980,1
20230720,124600,265167450,2975,2975,2975,2975,5
20230720,124500,265152575,2985,2985,2985,2985,1
20230720,124400,265149590,2980,2980,2980,2980,0
20230720,124300,265149590,2980,2980,2980,2980,0
20230720,124200,265149590,2980,2980,2980,2980,1
20230720,124100,265146610,2975,2975,2975,2975,0
20230720,124000,265146610,2975,2975,2975,2975,0
20230720,123900,265146610,2975,2975,2975,2975,83
20230720,123800,264899685,2985,2985,2985,2980,1113
20230720,123700,261581870,2985,2985,2985,2985,0
20230720,123600,261581870,2985,2985,2985,2985,107
20230720,123500,261262475,2995,2995,2995,2995,0
20230720,123400,261262475,2995,2990,2995,2990,5
20230720,123300,261247505,2995,2990,2995,2990,235
20230720,123200,260544115,2985,2985,2985,2985,0
20230720,123100,260544115,2985,2985,2985,2985,0
20230720,123000,260544115,2985,2985,2985,2985,0
20230720,122900,260544115,2985,2985,2985,2985,0
20230720,122800,260544115,2985,2985,2985,2985,21
20230720,122700,260481430,2990,2990,2990,2990,0
20230720,122600,260481430,2990,2990,2990,2990,100
20230720,122500,260182430,2990,2985,2990,2985,2
20230720,122400,260176455,2985,2985,2990,2985,301
20230720,122300,259277965,2985,2985,2985,2985,1
20230720,122200,259274980,2985,2985,2985,2985,0
20230720,122100,259274980,2985,2985,2985,2985,2
20230720,122000,259269010,2980,2980,2980,2980,203
20230720,121900,258664070,2980,2980,2980,2980,0
20230720,121800,258664070,2980,2980,2980,2980,0
20230720,121700,258664070,2980,2980,2980,2980,1
20230720,121600,258661090,2975,2975,2975,2975,0
20230720,121500,258661090,2975,2970,2975,2970,140
20230720,121400,258245285,2975,2975,2975,2975,0
20230720,121300,258245285,2975,2975,2980,2975,211
20230720,121200,257617520,2980,2980,2980,2980,0
20230720,121100,257617520,2980,2980,2980,2980,2
20230720,121000,257611560,2980,2980,2980,2980,260
20230720,120900,256836760,2980,2975,2980,2975,13
20230720,120800,256798070,2985,2985,2985,2985,0
20230720,120700,256798070,2985,2985,2985,2985,0
20230720,120600,256798070,2985,2985,2985,2985,0
20230720,120500,256798070,2985,2985,2985,2985,0
20230720,120400,256798070,2985,2985,2985,2985,0
20230720,120300,256798070,2985,2985,2985,2985,0
20230720,120200,256798070,2985,2985,2985,2985,0
20230720,120100,256798070,2985,2985,2985,2985,0
20230720,120000,256798070,2985,2985,2985,2985,50
20230720,115900,256648820,2990,2990,2990,2990,0
20230720,115800,256648820,2990,2990,2990,2990,0
20230720,115700,256648820,2990,2990,2990,2990,0
20230720,115600,256648820,2990,2990,2990,2990,0
20230720,115500,256648820,2990,2990,2990,2990,0
20230720,115400,256648820,2990,2990,2990,2990,0
20230720,115300,256648820,2990,2990,2990,2990,0
20230720,115200,256648820,2990,2980,2990,2980,2
20230720,115100,256642850,2990,2985,2990,2985,1009
20230720,115000,253630965,2975,2975,2985,2975,861
20230720,114900,251069470,2975,2970,2975,2970,653
20230720,114800,249129295,2975,2975,2975,2975,0
20230720,114700,249129295,2975,2975,2975,2975,1
20230720,114600,249126320,2970,2970,2975,2970,10
20230720,114500,249096610,2970,2970,2970,2970,10
20230720,114400,249066910,2975,2975,2975,2975,0
20230720,114300,249066910,2975,2975,2975,2975,20
20230720,114200,249007410,2980,2980,2980,2980,0
20230720,114100,249007410,2980,2980,2980,2980,0
20230720,114000,249007410,2980,2980,2980,2980,0
20230720,113900,249007410,2980,2980,2980,2980,0
20230720,113800,249007410,2980,2980,2980,2980,5
20230720,113700,248992510,2970,2970,2970,2970,101
20230720,113600,248692540,2975,2975,2975,2975,0
20230720,113500,248692540,2975,2980,2980,2975,971
20230720,113400,245800465,2980,2980,2980,2980,1
20230720,113300,245797485,2980,2980,2980,2980,0
20230720,113200,245797485,2980,2980,2980,2980,0
20230720,113100,245797485,2980,2980,2980,2980,0
20230720,113000,245797485,2980,2980,2980,2980,170
20230720,112900,245290885,2990,2990,2990,2990,0
20230720,112800,245290885,2990,2990,2990,2990,0
20230720,112700,245290885,2990,2990,2990,2990,16
20230720,112600,245243045,2990,2990,2990,2990,41
20230720,112500,245120455,2985,2980,2990,2980,4
20230720,112400,245108520,2995,2990,2995,2975,753
20230720,112300,242859540,2990,2990,2990,2990,0
20230720,112200,242859540,2990,2985,2990,2985,2
20230720,112100,242853565,2990,2980,2990,2980,612
20230720,112000,241026945,2980,2980,2980,2980,705
20230720,111900,238926045,2980,2980,2980,2980,0
20230720,111800,238926045,2980,2975,2980,2975,141
20230720,111700,238506535,2975,2975,2975,2975,1
20230720,111600,238503560,2975,2970,2975,2970,2061
20230720,111500,232377735,2970,2970,2970,2970,0
20230720,111400,232377735,2970,2970,2970,2970,103
20230720,111300,232071825,2970,2970,2970,2970,0
20230720,111200,232071825,2970,2970,2970,2970,0
20230720,111100,232071825,2970,2970,2970,2970,0
20230720,111000,232071825,2970,2970,2970,2970,0
20230720,110900,232071825,2970,2970,2970,2970,0
20230720,110800,232071825,2970,2970,2970,2970,0
20230720,110700,232071825,2970,2970,2970,2970,0
20230720,110600,232071825,2970,2970,2970,2970,0
20230720,110500,232071825,2970,2970,2970,2970,0
20230720,110400,232071825,2970,2970,2970,2970,7
20230720,110300,232051035,2970,2970,2970,2970,88
20230720,110200,231789675,2970,2970,2970,2970,0
20230720,110100,231789675,2970,2970,2970,2970,0
20230720,110000,231789675,2970,2970,2970,2970,0
20230720,105900,231789675,2970,2970,2970,2970,0
20230720,105800,231789675,2970,2970,2970,2970,1
20230720,105700,231786705,2965,2965,2965,2965,1
20230720,105600,231783740,2965,2965,2965,2965,0
20230720,105500,231783740,2965,2965,2965,2965,0
20230720,105400,231783740,2965,2960,2965,2960,1205
20230720,105300,228211440,2960,2965,2970,2960,2022
20230720,105200,222226285,2970,2970,2970,2970,0
20230720,105100,222226285,2970,2970,2970,2970,0
20230720,105000,222226285,2970,2970,2970,2970,0
20230720,104900,222226285,2970,2970,2970,2970,0
20230720,104800,222226285,2970,2970,2970,2970,0
20230720,104700,222226285,2970,2970,2970,2970,0
20230720,104600,222226285,2970,2970,2970,2970,0
20230720,104500,222226285,2970,2970,2970,2970,11
20230720,104400,222193615,2970,2970,2970,2970,4
20230720,104300,222181735,2970,2970,2970,2970,0
20230720,104200,222181735,2970,2970,2970,2970,40
20230720,104100,222062935,2970,2970,2970,2970,10
20230720,104000,222033235,2970,2970,2970,2970,100
20230720,103900,221736235,2965,2965,2965,2965,0
20230720,103800,221736235,2965,2965,2965,2965,47
20230720,103700,221596880,2965,2965,2965,2965,51
20230720,103600,221445665,2955,2955,2955,2955,0
20230720,103500,221445665,2955,2960,2960,2955,67
20230720,103400,221247675,2955,2960,2960,2955,150
20230720,103300,220803875,2965,2965,2965,2965,5
20230720,103200,220789050,2965,2965,2965,2965,5
20230720,103100,220774225,2965,2960,2965,2955,134
20230720,103000,220378210,2965,2965,2965,2965,0
20230720,102900,220378210,2965,2965,2965,2965,0
20230720,102800,220378210,2965,2965,2965,2965,0
20230720,102700,220378210,2965,2965,2965,2965,1
20230720,102600,220375245,2955,2955,2955,2955,0
20230720,102500,220375245,2955,2955,2955,2955,1226
20230720,102400,216752415,2965,2965,2965,2965,1
20230720,102300,216749450,2960,2965,2965,2960,2
20230720,102200,216743525,2950,2950,2950,2950,0
20230720,102100,216743525,2950,2950,2950,2950,100
20230720,102000,216448525,2950,2950,2950,2950,39
20230720,101900,216333475,2950,2955,2955,2945,3081
20230720,101800,207243500,2980,2965,2980,2955,53
20230720,101700,207086330,2980,2980,2980,2980,1
20230720,101600,207083350,2975,2975,2975,2975,0
20230720,101500,207083350,2975,2975,2975,2975,0
20230720,101400,207083350,2975,2975,2975,2975,205
20230720,101300,206473475,2975,2970,2975,2970,6
20230720,101200,206455630,2975,2975,2975,2975,0
20230720,101100,206455630,2975,2975,2975,2975,0
20230720,101000,206455630,2975,2970,2975,2970,102
20230720,100900,206152685,2970,2960,2970,2960,110
20230720,100800,205826075,2975,2970,2975,2970,8
20230720,100700,205802295,2965,2965,2965,2965,45
20230720,100600,205668870,2965,2965,2965,2965,5
20230720,100500,205654045,2965,2965,2965,2965,3
20230720,100400,205645150,2950,2950,2950,2950,500
20230720,100300,204170150,2950,2950,2950,2950,92
20230720,100200,203898750,2955,2955,2955,2955,226
20230720,100100,203230920,2955,2955,2955,2955,0
20230720,100000,203230920,2955,2955,2955,2955,0
20230720,095900,203230920,2955,2955,2955,2955,0
20230720,095800,203230920,2955,2955,2955,2955,0
20230720,095700,203230920,2955,2955,2955,2955,71
20230720,095600,203021115,2955,2960,2960,2955,634
20230720,095500,201144505,2960,2960,2960,2960,364
20230720,095400,200067065,2960,2975,2975,2960,125
20230720,095300,199696915,2975,2975,2975,2975,672
20230720,095200,197697715,2975,2975,2975,2975,20
20230720,095100,197638215,2975,2965,2975,2965,102
20230720,095000,197334785,2975,2975,2975,2975,0
20230720,094900,197334785,2975,2960,2975,2955,279
20230720,094800,196510315,2955,2970,2970,2955,1374
20230720,094700,192442160,2965,2970,2970,2965,251
20230720,094600,191697290,2980,2980,2980,2980,10
20230720,094500,191667490,2980,2975,2980,2975,15
20230720,094400,191622860,2980,2980,2980,2980,0
20230720,094300,191622860,2980,2980,2980,2980,0
20230720,094200,191622860,2980,2980,2980,2980,20
20230720,094100,191563260,2980,2980,2980,2975,1747
20230720,094000,186365915,2980,2975,2980,2975,60
20230720,093900,186187410,2980,2980,2980,2980,0
20230720,093800,186187410,2980,2980,2980,2980,16
20230720,093700,186139730,2980,2985,2985,2980,418
20230720,093600,184893000,2990,2995,2995,2990,424
20230720,093500,183624885,3000,3000,3000,3000,0
20230720,093400,183624885,3000,3000,3005,3000,17
20230720,093300,183573880,3005,2995,3005,2990,159
20230720,093200,183098440,2990,3000,3005,2990,1880
20230720,093100,177461320,3005,3000,3010,3000,1004
20230720,093000,174449290,3010,3010,3010,3000,192
20230720,092900,173872355,3010,3015,3015,3010,2686
20230720,092800,165787420,3015,3025,3025,3015,1045
20230720,092700,162632655,3025,3025,3025,3025,50
20230720,092600,162481405,3030,3025,3030,3025,43
20230720,092500,162351305,3030,3025,3030,3025,8020
20230720,092400,138090790,3030,3025,3030,3025,352
20230720,092300,137025140,3025,3015,3030,3015,2652
20230720,092200,129014435,3020,3035,3035,3015,449
20230720,092100,127658980,3030,3040,3045,3030,2997
20230720,092000,118547235,3045,3010,3045,3010,14093
20230720,091900,75881345,3005,3010,3015,3005,2885
20230720,091800,67191960,3015,3005,3015,3005,4263
20230720,091700,54363015,3005,3000,3005,2995,2016
20230720,091600,48312685,3000,2980,3000,2980,1493
20230720,091500,43842105,2975,2975,2975,2975,3197
20230720,091400,34331030,2965,2965,2965,2965,2021
20230720,091300,28338765,2965,2995,2995,2965,1869
20230720,091200,22780990,2995,2980,2995,2980,551
20230720,091100,21135505,2980,2970,2980,2960,2717
20230720,091000,13067905,2970,2945,2970,2945,553
20230720,090900,11436270,2920,2940,2940,2920,260
20230720,090800,10676340,2930,2930,2930,2930,1020
20230720,090700,7687740,2930,2940,2940,2930,337
20230720,090600,6699960,2940,2940,2940,2940,1
20230720,090500,6697020,2940,2945,2945,2940,9
20230720,090400,6670545,2940,2945,2950,2940,22
20230720,090300,6605765,2950,2940,2950,2940,6
20230720,090200,6588095,2940,2920,2940,2920,334
20230720,090100,5612795,2920,2925,2925,2920,270
20230720,090000,4824325,2915,2915,2915,2915,1655