stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,192800,675915035,3030,3030,3030,3030,2960
20230721,192700,675915035,3030,3030,3030,3030,0
20230721,192600,675915035,3030,3030,3030,3030,0
20230721,192500,675915035,3030,3030,3030,3030,0
20230721,192400,675915035,3030,3030,3030,3030,0
20230721,192300,675915035,3030,3030,3030,3030,0
20230721,192200,675915035,3030,3030,3030,3030,0
20230721,192100,675915035,3030,3030,3030,3030,0
20230721,192000,675915035,3030,3030,3030,3030,0
20230721,191900,675915035,3030,3030,3030,3030,0
20230721,191800,675915035,3030,3030,3030,3030,0
20230721,191700,675915035,3030,3030,3030,3030,0
20230721,191600,675915035,3030,3030,3030,3030,0
20230721,191500,675915035,3030,3030,3030,3030,0
20230721,191400,675915035,3030,3030,3030,3030,0
20230721,191300,675915035,3030,3030,3030,3030,0
20230721,191200,675915035,3030,3030,3030,3030,0
20230721,191100,675915035,3030,3030,3030,3030,0
20230721,191000,675915035,3030,3030,3030,3030,0
20230721,190900,675915035,3030,3030,3030,3030,0
20230721,190800,675915035,3030,3030,3030,3030,0
20230721,190700,675915035,3030,3030,3030,3030,0
20230721,190600,675915035,3030,3030,3030,3030,0
20230721,190500,675915035,3030,3030,3030,3030,0
20230721,190400,675915035,3030,3030,3030,3030,0
20230721,190300,675915035,3030,3030,3030,3030,0
20230721,190200,675915035,3030,3030,3030,3030,0
20230721,190100,675915035,3030,3030,3030,3030,0
20230721,190000,675915035,3030,3030,3030,3030,0
20230721,185900,675915035,3030,3030,3030,3030,0
20230721,185800,675915035,3030,3030,3030,3030,2960
20230721,185700,675915035,3030,3030,3030,3030,0
20230721,185600,675915035,3030,3030,3030,3030,0
20230721,185500,675915035,3030,3030,3030,3030,0
20230721,185400,675915035,3030,3030,3030,3030,0
20230721,185300,675915035,3030,3030,3030,3030,0
20230721,185200,675915035,3030,3030,3030,3030,0
20230721,185100,675915035,3030,3030,3030,3030,0
20230721,185000,675915035,3030,3030,3030,3030,0
20230721,184900,675915035,3030,3030,3030,3030,0
20230721,184800,675915035,3030,3030,3030,3030,0
20230721,184700,675915035,3030,3030,3030,3030,0
20230721,184600,675915035,3030,3030,3030,3030,0
20230721,184500,675915035,3030,3030,3030,3030,0
20230721,184400,675915035,3030,3030,3030,3030,0
20230721,184300,675915035,3030,3030,3030,3030,0
20230721,184200,675915035,3030,3030,3030,3030,0
20230721,184100,675915035,3030,3030,3030,3030,0
20230721,184000,675915035,3030,3030,3030,3030,0
20230721,183900,675915035,3030,3030,3030,3030,0
20230721,183800,675915035,3030,3030,3030,3030,0
20230721,183700,675915035,3030,3030,3030,3030,0
20230721,183600,675915035,3030,3030,3030,3030,0
20230721,183500,675915035,3030,3030,3030,3030,0
20230721,183400,675915035,3030,3030,3030,3030,0
20230721,183300,675915035,3030,3030,3030,3030,0
20230721,183200,675915035,3030,3030,3030,3030,0
20230721,183100,675915035,3030,3030,3030,3030,0
20230721,183000,675915035,3030,3030,3030,3030,0
20230721,182900,675915035,3030,3030,3030,3030,0
20230721,182800,675915035,3030,3030,3030,3030,2960
20230721,182700,675915035,3030,3030,3030,3030,0
20230721,182600,675915035,3030,3030,3030,3030,0
20230721,182500,675915035,3030,3030,3030,3030,0
20230721,182400,675915035,3030,3030,3030,3030,0
20230721,182300,675915035,3030,3030,3030,3030,0
20230721,182200,675915035,3030,3030,3030,3030,0
20230721,182100,675915035,3030,3030,3030,3030,0
20230721,182000,675915035,3030,3030,3030,3030,0
20230721,181900,675915035,3030,3030,3030,3030,0
20230721,181800,675915035,3030,3030,3030,3030,0
20230721,181700,675915035,3030,3030,3030,3030,0
20230721,181600,675915035,3030,3030,3030,3030,0
20230721,181500,675915035,3030,3030,3030,3030,0
20230721,181400,675915035,3030,3030,3030,3030,0
20230721,181300,675915035,3030,3030,3030,3030,0
20230721,181200,675915035,3030,3030,3030,3030,0
20230721,181100,675915035,3030,3030,3030,3030,0
20230721,181000,675915035,3030,3030,3030,3030,0
20230721,180900,675915035,3030,3030,3030,3030,0
20230721,180800,675915035,3030,3030,3030,3030,0
20230721,180700,675915035,3030,3030,3030,3030,0
20230721,180600,675915035,3030,3030,3030,3030,0
20230721,180500,675915035,3030,3030,3030,3030,0
20230721,180400,675915035,3030,3030,3030,3030,0
20230721,180300,675915035,3030,3030,3030,3030,0
20230721,180200,675915035,3030,3030,3030,3030,0
20230721,180100,675915035,3030,3030,3030,3030,0
20230721,180000,675915035,3030,3030,3030,3030,0
20230721,175900,675915035,3030,3030,3030,3030,0
20230721,175800,675915035,3030,3030,3030,3030,2960
20230721,175700,675915035,3030,3030,3030,3030,0
20230721,175600,675915035,3030,3030,3030,3030,0
20230721,175500,675915035,3030,3030,3030,3030,0
20230721,175400,675915035,3030,3030,3030,3030,0
20230721,175300,675915035,3030,3030,3030,3030,0
20230721,175200,675915035,3030,3030,3030,3030,0
20230721,175100,675915035,3030,3030,3030,3030,0
20230721,175000,675915035,3030,3030,3030,3030,0
20230721,174900,675915035,3030,3030,3030,3030,0
20230721,174800,675915035,3030,3030,3030,3030,0
20230721,174700,675915035,3030,3030,3030,3030,0
20230721,174600,675915035,3030,3030,3030,3030,0
20230721,174500,675915035,3030,3030,3030,3030,0
20230721,174400,675915035,3030,3030,3030,3030,0
20230721,174300,675915035,3030,3030,3030,3030,0
20230721,174200,675915035,3030,3030,3030,3030,0
20230721,174100,675915035,3030,3030,3030,3030,0
20230721,174000,675915035,3030,3030,3030,3030,0
20230721,173900,675915035,3030,3030,3030,3030,0
20230721,173800,675915035,3030,3030,3030,3030,0
20230721,173700,675915035,3030,3030,3030,3030,0
20230721,173600,675915035,3030,3030,3030,3030,0
20230721,173500,675915035,3030,3030,3030,3030,0
20230721,173400,675915035,3030,3030,3030,3030,0
20230721,173300,675915035,3030,3030,3030,3030,0
20230721,173200,675915035,3030,3030,3030,3030,0
20230721,173100,675915035,3030,3030,3030,3030,0
20230721,173000,675915035,3030,3030,3030,3030,0
20230721,172900,675915035,3030,3030,3030,3030,0
20230721,172800,675915035,3030,3030,3030,3030,2960
20230721,172700,675915035,3030,3030,3030,3030,0
20230721,172600,675915035,3030,3030,3030,3030,0
20230721,172500,675915035,3030,3030,3030,3030,0
20230721,172400,675915035,3030,3030,3030,3030,0
20230721,172300,675915035,3030,3030,3030,3030,0
20230721,172200,675915035,3030,3030,3030,3030,0
20230721,172100,675915035,3030,3030,3030,3030,0
20230721,172000,675915035,3030,3030,3030,3030,0
20230721,171900,675915035,3030,3030,3030,3030,0
20230721,171800,675915035,3030,3030,3030,3030,0
20230721,171700,675915035,3030,3030,3030,3030,0
20230721,171600,675915035,3030,3030,3030,3030,0
20230721,171500,675915035,3030,3030,3030,3030,0
20230721,171400,675915035,3030,3030,3030,3030,0
20230721,171300,675915035,3030,3030,3030,3030,0
20230721,171200,675915035,3030,3030,3030,3030,0
20230721,171100,675915035,3030,3030,3030,3030,0
20230721,171000,675915035,3030,3030,3030,3030,0
20230721,170900,675915035,3030,3030,3030,3030,0
20230721,170800,675915035,3030,3030,3030,3030,0
20230721,170700,675915035,3030,3030,3030,3030,0
20230721,170600,675915035,3030,3030,3030,3030,0
20230721,170500,675915035,3030,3030,3030,3030,0
20230721,170400,675915035,3030,3030,3030,3030,0
20230721,170300,675915035,3030,3030,3030,3030,0
20230721,170200,675915035,3030,3030,3030,3030,0
20230721,170100,675915035,3030,3030,3030,3030,0
20230721,170000,675915035,3030,3030,3030,3030,0
20230721,165900,675915035,3030,3030,3030,3030,0
20230721,165800,675915035,3030,3030,3030,3030,2960
20230721,165700,675915035,3030,3030,3030,3030,0
20230721,165600,675915035,3030,3030,3030,3030,0
20230721,165500,675915035,3030,3030,3030,3030,0
20230721,165400,675915035,3030,3030,3030,3030,0
20230721,165300,675915035,3030,3030,3030,3030,0
20230721,165200,675915035,3030,3030,3030,3030,0
20230721,165100,675915035,3030,3030,3030,3030,0
20230721,165000,675915035,3030,3030,3030,3030,0
20230721,164900,675915035,3030,3030,3030,3030,0
20230721,164800,675915035,3030,3030,3030,3030,0
20230721,164700,675915035,3030,3030,3030,3030,0
20230721,164600,675915035,3030,3030,3030,3030,0
20230721,164500,675915035,3030,3030,3030,3030,0
20230721,164400,675915035,3030,3030,3030,3030,0
20230721,164300,675915035,3030,3030,3030,3030,0
20230721,164200,675915035,3030,3030,3030,3030,0
20230721,164100,675915035,3030,3030,3030,3030,0
20230721,164000,675915035,3030,3030,3030,3030,0
20230721,163900,675915035,3030,3030,3030,3030,0
20230721,163800,675915035,3030,3030,3030,3030,0
20230721,163700,675915035,3030,3030,3030,3030,0
20230721,163600,675915035,3030,3030,3030,3030,0
20230721,163500,675915035,3030,3030,3030,3030,0
20230721,163400,675915035,3030,3030,3030,3030,0
20230721,163300,675915035,3030,3030,3030,3030,0
20230721,163200,675915035,3030,3030,3030,3030,0
20230721,163100,675915035,3030,3030,3030,3030,0
20230721,163000,675915035,3030,3030,3030,3030,0
20230721,162900,675915035,3030,3030,3030,3030,0
20230721,162800,675915035,3030,3030,3030,3030,2960
20230721,162700,675915035,3030,3030,3030,3030,0
20230721,162600,675915035,3030,3030,3030,3030,0
20230721,162500,675915035,3030,3030,3030,3030,0
20230721,162400,675915035,3030,3030,3030,3030,0
20230721,162300,675915035,3030,3030,3030,3030,0
20230721,162200,675915035,3030,3030,3030,3030,0
20230721,162100,675915035,3030,3030,3030,3030,0
20230721,162000,675915035,3030,3030,3030,3030,0
20230721,161900,675915035,3030,3030,3030,3030,0
20230721,161800,675915035,3030,3030,3030,3030,0
20230721,161700,675915035,3030,3030,3030,3030,0
20230721,161600,675915035,3030,3030,3030,3030,0
20230721,161500,675915035,3030,3030,3030,3030,0
20230721,161400,675915035,3030,3030,3030,3030,0
20230721,161300,675915035,3030,3030,3030,3030,0
20230721,161200,675915035,3030,3030,3030,3030,0
20230721,161100,675915035,3030,3030,3030,3030,0
20230721,161000,675915035,3030,3030,3030,3030,0
20230721,160900,675915035,3030,3030,3030,3030,0
20230721,160800,675915035,3030,3030,3030,3030,0
20230721,160700,675915035,3030,3030,3030,3030,0
20230721,160600,675915035,3030,3030,3030,3030,0
20230721,160500,675915035,3030,3030,3030,3030,0
20230721,160400,675915035,3030,3030,3030,3030,0
20230721,160300,675915035,3030,3030,3030,3030,0
20230721,160200,675915035,3030,3030,3030,3030,0
20230721,160100,675915035,3030,3030,3030,3030,0
20230721,160000,675915035,3030,3030,3030,3030,0
20230721,155900,675915035,3030,3030,3030,3030,0
20230721,155800,675915035,3030,3030,3030,3030,2960
20230721,155700,675915035,3030,3030,3030,3030,0
20230721,155600,675915035,3030,3030,3030,3030,0
20230721,155500,675915035,3030,3030,3030,3030,0
20230721,155400,675915035,3030,3030,3030,3030,0
20230721,155300,675915035,3030,3030,3030,3030,0
20230721,155200,675915035,3030,3030,3030,3030,0
20230721,155100,675915035,3030,3030,3030,3030,0
20230721,155000,675915035,3030,3030,3030,3030,0
20230721,154900,675915035,3030,3030,3030,3030,0
20230721,154800,675915035,3030,3030,3030,3030,0
20230721,154700,675915035,3030,3030,3030,3030,0
20230721,154600,675915035,3030,3030,3030,3030,0
20230721,154500,675915035,3030,3030,3030,3030,0
20230721,154400,675915035,3030,3030,3030,3030,0
20230721,154300,675915035,3030,3030,3030,3030,0
20230721,154200,675915035,3030,3030,3030,3030,0
20230721,154100,675915035,3030,3030,3030,3030,0
20230721,154000,675915035,3030,3030,3030,3030,0
20230721,153900,675915035,3030,3030,3030,3030,0
20230721,153800,675915035,3030,3030,3030,3030,0
20230721,153700,675915035,3030,3030,3030,3030,0
20230721,153600,675915035,3030,3030,3030,3030,0
20230721,153500,675915035,3030,3030,3030,3030,0
20230721,153400,675915035,3030,3030,3030,3030,0
20230721,153300,675915035,3030,3030,3030,3030,0
20230721,153200,675915035,3030,3030,3030,3030,0
20230721,153100,675915035,3030,3030,3030,3030,0
20230721,153000,675915035,3030,3030,3030,3030,2960
20230721,152900,666946235,3030,3030,3030,3030,0
20230721,152800,666946235,3030,3030,3030,3030,0
20230721,152700,666946235,3030,3030,3030,3030,0
20230721,152600,666946235,3030,3030,3030,3030,0
20230721,152500,666946235,3030,3030,3030,3030,0
20230721,152400,666946235,3030,3030,3030,3030,0
20230721,152300,666946235,3030,3030,3030,3030,0
20230721,152200,666946235,3030,3030,3030,3030,0
20230721,152100,666946235,3030,3030,3030,3030,0
20230721,152000,666946235,3030,3030,3030,3030,0
20230721,151900,666946235,3030,3030,3030,3030,500
20230721,151800,665431235,3030,3030,3030,3030,0
20230721,151700,665431235,3030,3025,3030,3025,14
20230721,151600,665388880,3030,3030,3030,3030,5
20230721,151500,665373730,3030,3025,3030,3025,31
20230721,151400,665279950,3030,3030,3030,3030,0
20230721,151300,665279950,3030,3030,3030,3030,0
20230721,151200,665279950,3030,3030,3030,3030,0
20230721,151100,665279950,3030,3025,3030,3025,83
20230721,151000,665028870,3020,3020,3020,3020,2714
20230721,150900,656832590,3020,3020,3020,3020,5
20230721,150800,656817490,3020,3020,3020,3020,0
20230721,150700,656817490,3020,3020,3020,3020,0
20230721,150600,656817490,3020,3020,3020,3020,1
20230721,150500,656814470,3015,3010,3015,3010,404
20230721,150400,655596510,3020,3020,3020,3020,0
20230721,150300,655596510,3020,3020,3020,3020,0
20230721,150200,655596510,3020,3020,3020,3020,10
20230721,150100,655566310,3010,3015,3015,3010,2000
20230721,150000,649544310,3015,3015,3015,3015,432
20230721,145900,648241830,3015,3015,3015,3015,0
20230721,145800,648241830,3015,3015,3015,3015,1
20230721,145700,648238815,3020,3020,3020,3020,505
20230721,145600,646713715,3020,3020,3020,3020,0
20230721,145500,646713715,3020,3015,3020,3010,47
20230721,145400,646572085,3015,3015,3015,3015,1
20230721,145300,646569070,3015,3015,3015,3015,507
20230721,145200,645040465,3015,3015,3015,3015,1578
20230721,145100,640282795,3015,3020,3020,3015,164
20230721,145000,639788330,3030,3030,3030,3030,0
20230721,144900,639788330,3030,3025,3030,3025,2050
20230721,144800,633582080,3025,3025,3025,3025,1
20230721,144700,633579055,3020,3020,3020,3020,5
20230721,144600,633563955,3015,3015,3015,3015,10
20230721,144500,633533805,3015,3015,3015,3015,0
20230721,144400,633533805,3015,3020,3020,3015,20
20230721,144300,633473500,3025,3015,3025,3015,34
20230721,144200,633370980,3020,3020,3020,3020,1805
20230721,144100,627919880,3025,3025,3025,3025,2
20230721,144000,627913830,3025,3025,3025,3025,1
20230721,143900,627910805,3025,3025,3025,3025,0
20230721,143800,627910805,3025,3025,3025,3025,0
20230721,143700,627910805,3025,3025,3025,3025,0
20230721,143600,627910805,3025,3025,3025,3025,0
20230721,143500,627910805,3025,3025,3025,3025,0
20230721,143400,627910805,3025,3025,3025,3025,0
20230721,143300,627910805,3025,3025,3025,3025,300
20230721,143200,627003305,3025,3025,3025,3025,1
20230721,143100,627000280,3025,3025,3025,3025,0
20230721,143000,627000280,3025,3025,3025,3025,0
20230721,142900,627000280,3025,3025,3025,3025,0
20230721,142800,627000280,3025,3025,3025,3025,1
20230721,142700,626997255,3020,3020,3020,3020,180
20230721,142600,626453655,3020,3020,3020,3020,120
20230721,142500,626091255,3025,3025,3025,3025,0
20230721,142400,626091255,3025,3025,3030,3025,202
20230721,142300,625480200,3025,3025,3030,3020,453
20230721,142200,624108940,3030,3030,3030,3030,10
20230721,142100,624078640,3030,3020,3030,3020,454
20230721,142000,622707040,3020,3020,3020,3020,1448
20230721,141900,618334080,3025,3025,3025,3025,0
20230721,141800,618334080,3025,3025,3025,3025,101
20230721,141700,618028555,3030,3025,3030,3025,500
20230721,141600,616514555,3030,3030,3030,3030,10
20230721,141500,616484255,3025,3025,3025,3025,458
20230721,141400,615098805,3025,3025,3025,3025,690
20230721,141300,613011555,3025,3025,3025,3025,8
20230721,141200,612987355,3025,3025,3025,3025,0
20230721,141100,612987355,3025,3025,3025,3025,0
20230721,141000,612987355,3025,3025,3025,3025,489
20230721,140900,611508130,3025,3025,3025,3025,0
20230721,140800,611508130,3025,3025,3025,3025,3
20230721,140700,611499055,3025,3025,3025,3025,106
20230721,140600,611178405,3025,3025,3025,3025,0
20230721,140500,611178405,3025,3025,3025,3025,2
20230721,140400,611172355,3025,3025,3025,3025,0
20230721,140300,611172355,3025,3025,3025,3025,0
20230721,140200,611172355,3025,3025,3025,3025,444
20230721,140100,609829255,3025,3025,3025,3025,100
20230721,140000,609526755,3025,3025,3025,3025,0
20230721,135900,609526755,3025,3025,3025,3025,0
20230721,135800,609526755,3025,3025,3025,3025,5
20230721,135700,609511630,3025,3020,3025,3020,305
20230721,135600,608590510,3015,3015,3015,3015,0
20230721,135500,608590510,3015,3015,3015,3015,0
20230721,135400,608590510,3015,3015,3015,3015,250
20230721,135300,607836760,3015,3015,3015,3015,0
20230721,135200,607836760,3015,3015,3015,3015,2405
20230721,135100,600585685,3015,3015,3015,3015,1500
20230721,135000,596063185,3005,3005,3005,3005,2500
20230721,134900,588550685,3005,3005,3005,3005,0
20230721,134800,588550685,3005,3005,3005,3005,0
20230721,134700,588550685,3005,3005,3005,3005,2500
20230721,134600,581038185,3005,3010,3010,3005,590
20230721,134500,579263785,3010,3015,3015,3010,1887
20230721,134400,573579445,3020,3020,3020,3020,10
20230721,134300,573549245,3015,3015,3015,3015,0
20230721,134200,573549245,3015,3015,3015,3015,0
20230721,134100,573549245,3015,3015,3015,3015,0
20230721,134000,573549245,3015,3015,3015,3015,1
20230721,133900,573546230,3015,3015,3015,3015,1
20230721,133800,573543215,3015,3015,3015,3015,0
20230721,133700,573543215,3015,3015,3015,3015,9
20230721,133600,573516080,3015,3015,3015,3015,0
20230721,133500,573516080,3015,3015,3015,3010,511
20230721,133400,571977920,3010,3010,3010,3010,4
20230721,133300,571965880,3010,3015,3015,3010,700
20230721,133200,569858870,3015,3015,3015,3015,0
20230721,133100,569858870,3015,3015,3015,3015,10
20230721,133000,569828720,3010,3010,3010,3010,28
20230721,132900,569744440,3010,3010,3010,3010,0
20230721,132800,569744440,3010,3010,3010,3010,1803
20230721,132700,564317410,3015,3015,3015,3015,2533
20230721,132600,556680415,3020,3030,3030,3020,3250
20230721,132500,546861890,3030,3030,3030,3030,2
20230721,132400,546855830,3030,3030,3030,3030,0
20230721,132300,546855830,3030,3030,3030,3030,1
20230721,132200,546852800,3025,3025,3025,3025,0
20230721,132100,546852800,3025,3025,3025,3025,0
20230721,132000,546852800,3025,3025,3025,3025,195
20230721,131900,546262925,3025,3025,3025,3025,4
20230721,131800,546250825,3025,3025,3025,3025,2
20230721,131700,546244775,3020,3020,3020,3020,501
20230721,131600,544731755,3020,3025,3025,3020,120
20230721,131500,544368905,3025,3025,3025,3025,500
20230721,131400,542856405,3025,3025,3025,3025,250
20230721,131300,542100155,3025,3025,3025,3025,0
20230721,131200,542100155,3025,3025,3025,3025,0
20230721,131100,542100155,3025,3025,3025,3025,168
20230721,131000,541591955,3025,3025,3025,3025,1938
20230721,130900,535729505,3025,3025,3025,3025,0
20230721,130800,535729505,3025,3025,3025,3025,0
20230721,130700,535729505,3025,3030,3030,3025,1777
20230721,130600,530345235,3030,3030,3030,3030,115
20230721,130500,529996785,3030,3030,3030,3030,125
20230721,130400,529618035,3035,3035,3035,3035,580
20230721,130300,527857735,3040,3040,3040,3040,0
20230721,130200,527857735,3040,3040,3040,3040,0
20230721,130100,527857735,3040,3040,3040,3040,2
20230721,130000,527851655,3045,3045,3045,3045,13
20230721,125900,527812070,3045,3045,3045,3045,0
20230721,125800,527812070,3045,3035,3045,3035,2
20230721,125700,527805990,3035,3035,3035,3035,0
20230721,125600,527805990,3035,3035,3035,3035,500
20230721,125500,526288490,3045,3045,3045,3045,0
20230721,125400,526288490,3045,3035,3045,3035,4317
20230721,125300,513181075,3040,3040,3045,3035,93
20230721,125200,512898090,3035,3035,3035,3035,51
20230721,125100,512743305,3040,3040,3040,3040,0
20230721,125000,512743305,3040,3040,3040,3040,0
20230721,124900,512743305,3040,3040,3040,3040,0
20230721,124800,512743305,3040,3040,3040,3040,0
20230721,124700,512743305,3040,3040,3040,3040,0
20230721,124600,512743305,3040,3040,3040,3040,0
20230721,124500,512743305,3040,3040,3040,3040,0
20230721,124400,512743305,3040,3040,3040,3040,0
20230721,124300,512743305,3040,3040,3040,3040,0
20230721,124200,512743305,3040,3040,3040,3040,0
20230721,124100,512743305,3040,3040,3040,3040,2
20230721,124000,512737225,3040,3040,3040,3040,1
20230721,123900,512734185,3030,3030,3030,3030,50
20230721,123800,512582685,3030,3030,3030,3030,40
20230721,123700,512461485,3030,3035,3035,3030,100
20230721,123600,512158480,3035,3030,3035,3030,71
20230721,123500,511943345,3040,3040,3040,3040,0
20230721,123400,511943345,3040,3040,3040,3040,0
20230721,123300,511943345,3040,3040,3040,3040,2
20230721,123200,511937265,3030,3035,3035,3030,235
20230721,123100,511224460,3035,3040,3040,3035,105
20230721,123000,510905285,3035,3035,3035,3035,47
20230721,122900,510762640,3035,3035,3035,3035,0
20230721,122800,510762640,3035,3035,3035,3035,199
20230721,122700,510158675,3035,3035,3035,3035,259
20230721,122600,509372610,3035,3035,3035,3035,0
20230721,122500,509372610,3035,3035,3035,3035,6
20230721,122400,509354400,3035,3035,3035,3035,8
20230721,122300,509330120,3035,3035,3040,3035,217
20230721,122200,508671520,3040,3035,3040,3035,16
20230721,122100,508622955,3040,3040,3040,3040,424
20230721,122000,507333995,3040,3040,3040,3040,1
20230721,121900,507330955,3040,3040,3040,3040,0
20230721,121800,507330955,3040,3040,3040,3040,0
20230721,121700,507330955,3040,3040,3040,3040,1
20230721,121600,507327915,3045,3035,3045,3035,23
20230721,121500,507258060,3045,3035,3045,3035,1159
20230721,121400,503740470,3035,3035,3035,3035,48
20230721,121300,503594790,3045,3045,3045,3045,0
20230721,121200,503594790,3045,3045,3045,3045,0
20230721,121100,503594790,3045,3040,3045,3040,3
20230721,121000,503585660,3040,3040,3040,3040,10
20230721,120900,503555260,3040,3040,3045,3040,271
20230721,120800,502730130,3045,3045,3045,3045,0
20230721,120700,502730130,3045,3045,3045,3045,100
20230721,120600,502425630,3045,3045,3045,3045,0
20230721,120500,502425630,3045,3040,3045,3040,7
20230721,120400,502404340,3040,3040,3040,3040,5
20230721,120300,502389140,3040,3040,3040,3040,0
20230721,120200,502389140,3040,3040,3040,3040,1
20230721,120100,502386100,3040,3040,3040,3040,13
20230721,120000,502346580,3040,3040,3040,3040,387
20230721,115900,501170100,3040,3040,3040,3040,0
20230721,115800,501170100,3040,3040,3040,3040,0
20230721,115700,501170100,3040,3040,3040,3040,0
20230721,115600,501170100,3040,3040,3040,3040,0
20230721,115500,501170100,3040,3040,3040,3040,0
20230721,115400,501170100,3040,3040,3040,3040,9
20230721,115300,501142740,3040,3035,3040,3035,51
20230721,115200,500987750,3035,3035,3035,3035,0
20230721,115100,500987750,3035,3035,3035,3035,507
20230721,115000,499449005,3035,3035,3040,3035,238
20230721,114900,498726660,3040,3040,3040,3040,70
20230721,114800,498513860,3040,3040,3040,3040,0
20230721,114700,498513860,3040,3040,3040,3040,2
20230721,114600,498507780,3040,3040,3040,3040,1
20230721,114500,498504740,3035,3035,3035,3035,26
20230721,114400,498425830,3035,3040,3040,3035,410
20230721,114300,497180140,3040,3045,3045,3040,319
20230721,114200,496210375,3045,3045,3045,3045,0
20230721,114100,496210375,3045,3045,3045,3045,0
20230721,114000,496210375,3045,3045,3045,3045,0
20230721,113900,496210375,3045,3045,3045,3045,0
20230721,113800,496210375,3045,3045,3045,3045,0
20230721,113700,496210375,3045,3045,3045,3045,0
20230721,113600,496210375,3045,3045,3045,3045,1
20230721,113500,496207330,3040,3040,3040,3040,0
20230721,113400,496207330,3040,3040,3040,3040,55
20230721,113300,496040130,3040,3040,3040,3040,61
20230721,113200,495854690,3040,3040,3040,3040,68
20230721,113100,495647970,3040,3045,3045,3040,1500
20230721,113000,491085290,3045,3045,3045,3045,0
20230721,112900,491085290,3045,3045,3045,3045,253
20230721,112800,490314905,3045,3045,3045,3045,219
20230721,112700,489648050,3050,3050,3050,3050,1418
20230721,112600,485323150,3055,3050,3055,3050,12
20230721,112500,485286545,3055,3055,3055,3055,0
20230721,112400,485286545,3055,3055,3055,3055,0
20230721,112300,485286545,3055,3055,3055,3055,3
20230721,112200,485277380,3060,3060,3060,3060,1
20230721,112100,485274320,3055,3055,3055,3055,169
20230721,112000,484758025,3055,3055,3055,3055,242
20230721,111900,484018715,3050,3050,3050,3050,0
20230721,111800,484018715,3050,3050,3050,3050,398
20230721,111700,482804815,3050,3055,3055,3050,7
20230721,111600,482783455,3050,3050,3050,3050,0
20230721,111500,482783455,3050,3055,3055,3050,25
20230721,111400,482707180,3060,3060,3060,3060,0
20230721,111300,482707180,3060,3060,3060,3060,0
20230721,111200,482707180,3060,3060,3060,3060,9
20230721,111100,482679640,3055,3055,3055,3055,4103
20230721,111000,470144975,3065,3065,3065,3065,0
20230721,110900,470144975,3065,3065,3065,3065,1
20230721,110800,470141910,3060,3060,3060,3060,2625
20230721,110700,462109410,3060,3060,3060,3060,3681
20230721,110600,450845550,3065,3065,3065,3065,1119
20230721,110500,447415815,3065,3065,3070,3065,83
20230721,110400,447161200,3065,3065,3065,3065,140
20230721,110300,446732100,3065,3060,3065,3060,869
20230721,110200,444068645,3065,3060,3065,3060,13
20230721,110100,444028855,3065,3065,3065,3065,10
20230721,110000,443998205,3065,3065,3065,3065,2621
20230721,105900,435964840,3065,3065,3065,3065,549
20230721,105800,434282155,3065,3065,3065,3065,63
20230721,105700,434089060,3070,3070,3070,3070,1
20230721,105600,434085990,3070,3065,3070,3065,859
20230721,105500,431453150,3065,3065,3065,3065,153
20230721,105400,430984205,3070,3070,3070,3065,369
20230721,105300,429853210,3065,3060,3065,3060,1511
20230721,105200,425224495,3065,3065,3065,3065,357
20230721,105100,424130290,3065,3065,3065,3065,271
20230721,105000,423299675,3065,3070,3070,3065,658
20230721,104900,421279900,3065,3065,3065,3065,21
20230721,104800,421215535,3065,3065,3065,3065,555
20230721,104700,419514460,3065,3065,3065,3065,502
20230721,104600,417975830,3065,3065,3065,3065,1928
20230721,104500,412066510,3070,3065,3070,3065,3788
20230721,104400,400444160,3065,3060,3065,3060,2046
20230721,104300,394179140,3060,3060,3065,3060,7423
20230721,104200,371439175,3060,3050,3060,3050,10555
20230721,104100,339164360,3055,3055,3055,3055,749
20230721,104000,336876165,3050,3050,3050,3045,1846
20230721,103900,331245910,3050,3050,3050,3050,1101
20230721,103800,327887860,3050,3050,3050,3050,48
20230721,103700,327741460,3055,3050,3055,3050,251
20230721,103600,326975905,3050,3050,3050,3050,903
20230721,103500,324221755,3050,3055,3055,3045,2704
20230721,103400,315975165,3055,3045,3055,3045,18194
20230721,103300,260494355,3045,3040,3045,3035,258
20230721,103200,259711295,3035,3035,3035,3035,20
20230721,103100,259650595,3045,3045,3045,3045,1
20230721,103000,259647550,3045,3040,3045,3030,1543
20230721,102900,254964255,3045,3045,3045,3045,0
20230721,102800,254964255,3045,3045,3045,3045,0
20230721,102700,254964255,3045,3045,3045,3045,0
20230721,102600,254964255,3045,3035,3045,3035,2
20230721,102500,254958175,3045,3040,3045,3035,3153
20230721,102400,245367755,3040,3045,3045,3040,2047
20230721,102300,239140575,3045,3040,3045,3040,1802
20230721,102200,233653495,3040,3040,3040,3040,11
20230721,102100,233620055,3040,3040,3040,3040,188
20230721,102000,233048535,3050,3045,3050,3045,1052
20230721,101900,229845190,3040,3040,3040,3040,365
20230721,101800,228735590,3045,3045,3045,3040,641
20230721,101700,226786245,3045,3045,3045,3045,810
20230721,101600,224319795,3050,3050,3050,3050,0
20230721,101500,224319795,3050,3045,3050,3045,101
20230721,101400,224012245,3050,3045,3050,3045,181
20230721,101300,223460295,3045,3045,3050,3045,555
20230721,101200,221768270,3050,3045,3050,3045,581
20230721,101100,219999040,3050,3040,3050,3040,2144
20230721,101000,213481155,3045,3045,3050,3045,1532
20230721,100900,208816205,3045,3045,3050,3045,2709
20230721,100800,200566935,3045,3040,3045,3040,2207
20230721,100700,193849130,3040,3045,3045,3040,297
20230721,100600,192945950,3045,3035,3045,3035,7292
20230721,100500,170801890,3030,3030,3035,3030,4370
20230721,100400,157560785,3030,3025,3030,3025,394
20230721,100300,156368930,3025,3025,3030,3025,1234
20230721,100200,152636040,3020,3025,3025,3020,57
20230721,100100,152463620,3025,3025,3025,3025,657
20230721,100000,150476195,3025,3020,3030,3020,2444
20230721,095900,143083815,3020,3020,3025,3020,66
20230721,095800,142884490,3020,3020,3025,3020,1804
20230721,095700,137432345,3020,3020,3020,3020,10
20230721,095600,137402145,3025,3025,3025,3025,1
20230721,095500,137399120,3020,3020,3020,3020,1
20230721,095400,137396100,3025,3020,3025,3020,5648
20230721,095300,120326265,3020,3020,3020,3020,35
20230721,095200,120220565,3020,3020,3020,3020,41
20230721,095100,120096745,3020,3020,3020,3020,0
20230721,095000,120096745,3020,3010,3020,3010,587
20230721,094900,118324095,3005,3020,3020,3005,16
20230721,094800,118275800,3020,3020,3020,3020,1324
20230721,094700,114277320,3020,3015,3020,2995,3775
20230721,094600,102929070,3015,3010,3015,3010,561
20230721,094500,101240455,2995,3010,3010,2995,6
20230721,094400,101222455,2990,2990,2990,2990,297
20230721,094300,100334425,2990,3010,3010,2990,301
20230721,094200,99434415,2990,3005,3010,2990,1509
20230721,094100,94916145,3010,3010,3010,3010,2
20230721,094000,94910125,3015,3015,3015,3015,375
20230721,093900,93779500,3020,3015,3020,3015,30
20230721,093800,93689025,3020,3020,3020,3020,97
20230721,093700,93396085,3020,3020,3020,3020,2
20230721,093600,93390045,3020,3015,3020,3015,6
20230721,093500,93371950,3020,3020,3020,3020,15
20230721,093400,93326650,3025,3020,3025,3020,130
20230721,093300,92933530,3020,3015,3020,3015,3618
20230721,093200,82012170,3015,3015,3020,3010,1052
20230721,093100,78840620,3010,3005,3010,3000,94
20230721,093000,78557695,3010,3010,3010,3010,8
20230721,092900,78533615,3010,3010,3010,3010,99
20230721,092800,78235625,3010,3005,3010,3005,301
20230721,092700,77331115,3015,3015,3015,3015,1
20230721,092600,77328100,3010,3010,3010,3010,2
20230721,092500,77322080,3000,3010,3010,3000,402
20230721,092400,76115855,3010,3015,3015,3010,42
20230721,092300,75989430,3015,3015,3015,3015,0
20230721,092200,75989430,3015,3015,3015,3015,44
20230721,092100,75856770,3020,3015,3020,3015,506
20230721,092000,74331175,3020,3020,3020,3020,0
20230721,091900,74331175,3020,3015,3020,3015,1835
20230721,091800,68792030,3015,3015,3015,3015,14
20230721,091700,68749820,3015,3020,3020,3015,223
20230721,091600,68076710,3020,3020,3020,3020,210
20230721,091500,67442510,3020,3015,3025,3015,2889
20230721,091400,58719580,3015,3015,3015,3015,1
20230721,091300,58716565,2990,3015,3020,2990,3058
20230721,091200,49536575,3015,3020,3020,3010,16
20230721,091100,49488380,3010,3015,3020,3010,1426
20230721,091000,45184810,3015,3015,3020,3015,636
20230721,090900,43267170,3015,3005,3015,3005,1132
20230721,090800,39859190,3015,3015,3015,3005,1141
20230721,090700,36420475,3010,2995,3010,2995,6481
20230721,090600,16934005,2995,2990,3000,2990,1666
20230721,090500,11936845,3000,2985,3000,2985,220
20230721,090400,11278480,2985,2970,2995,2970,712
20230721,090300,9153095,2970,2965,2970,2965,23
20230721,090200,9084895,2970,2970,2985,2950,1950
20230721,090100,3328300,2970,2980,2980,2965,200
20230721,090000,2732715,2980,2970,2980,2970,920