stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193600,64181670,2760,2760,2760,2760,3741
20230728,193500,64181670,2760,2760,2760,2760,0
20230728,193400,64181670,2760,2760,2760,2760,0
20230728,193300,64181670,2760,2760,2760,2760,0
20230728,193200,64181670,2760,2760,2760,2760,0
20230728,193100,64181670,2760,2760,2760,2760,0
20230728,193000,64181670,2760,2760,2760,2760,0
20230728,192900,64181670,2760,2760,2760,2760,0
20230728,192800,64181670,2760,2760,2760,2760,0
20230728,192700,64181670,2760,2760,2760,2760,0
20230728,192600,64181670,2760,2760,2760,2760,0
20230728,192500,64181670,2760,2760,2760,2760,0
20230728,192400,64181670,2760,2760,2760,2760,0
20230728,192300,64181670,2760,2760,2760,2760,0
20230728,192200,64181670,2760,2760,2760,2760,0
20230728,192100,64181670,2760,2760,2760,2760,0
20230728,192000,64181670,2760,2760,2760,2760,0
20230728,191900,64181670,2760,2760,2760,2760,0
20230728,191800,64181670,2760,2760,2760,2760,0
20230728,191700,64181670,2760,2760,2760,2760,0
20230728,191600,64181670,2760,2760,2760,2760,0
20230728,191500,64181670,2760,2760,2760,2760,0
20230728,191400,64181670,2760,2760,2760,2760,0
20230728,191300,64181670,2760,2760,2760,2760,0
20230728,191200,64181670,2760,2760,2760,2760,0
20230728,191100,64181670,2760,2760,2760,2760,0
20230728,191000,64181670,2760,2760,2760,2760,0
20230728,190900,64181670,2760,2760,2760,2760,0
20230728,190800,64181670,2760,2760,2760,2760,0
20230728,190700,64181670,2760,2760,2760,2760,0
20230728,190600,64181670,2760,2760,2760,2760,3741
20230728,190500,64181670,2760,2760,2760,2760,0
20230728,190400,64181670,2760,2760,2760,2760,0
20230728,190300,64181670,2760,2760,2760,2760,0
20230728,190200,64181670,2760,2760,2760,2760,0
20230728,190100,64181670,2760,2760,2760,2760,0
20230728,190000,64181670,2760,2760,2760,2760,0
20230728,185900,64181670,2760,2760,2760,2760,0
20230728,185800,64181670,2760,2760,2760,2760,0
20230728,185700,64181670,2760,2760,2760,2760,0
20230728,185600,64181670,2760,2760,2760,2760,0
20230728,185500,64181670,2760,2760,2760,2760,0
20230728,185400,64181670,2760,2760,2760,2760,0
20230728,185300,64181670,2760,2760,2760,2760,0
20230728,185200,64181670,2760,2760,2760,2760,0
20230728,185100,64181670,2760,2760,2760,2760,0
20230728,185000,64181670,2760,2760,2760,2760,0
20230728,184900,64181670,2760,2760,2760,2760,0
20230728,184800,64181670,2760,2760,2760,2760,0
20230728,184700,64181670,2760,2760,2760,2760,0
20230728,184600,64181670,2760,2760,2760,2760,0
20230728,184500,64181670,2760,2760,2760,2760,0
20230728,184400,64181670,2760,2760,2760,2760,0
20230728,184300,64181670,2760,2760,2760,2760,0
20230728,184200,64181670,2760,2760,2760,2760,0
20230728,184100,64181670,2760,2760,2760,2760,0
20230728,184000,64181670,2760,2760,2760,2760,0
20230728,183900,64181670,2760,2760,2760,2760,0
20230728,183800,64181670,2760,2760,2760,2760,0
20230728,183700,64181670,2760,2760,2760,2760,0
20230728,183600,64181670,2760,2760,2760,2760,3741
20230728,183500,64181670,2760,2760,2760,2760,0
20230728,183400,64181670,2760,2760,2760,2760,0
20230728,183300,64181670,2760,2760,2760,2760,0
20230728,183200,64181670,2760,2760,2760,2760,0
20230728,183100,64181670,2760,2760,2760,2760,0
20230728,183000,64181670,2760,2760,2760,2760,0
20230728,182900,64181670,2760,2760,2760,2760,0
20230728,182800,64181670,2760,2760,2760,2760,0
20230728,182700,64181670,2760,2760,2760,2760,0
20230728,182600,64181670,2760,2760,2760,2760,0
20230728,182500,64181670,2760,2760,2760,2760,0
20230728,182400,64181670,2760,2760,2760,2760,0
20230728,182300,64181670,2760,2760,2760,2760,0
20230728,182200,64181670,2760,2760,2760,2760,0
20230728,182100,64181670,2760,2760,2760,2760,0
20230728,182000,64181670,2760,2760,2760,2760,0
20230728,181900,64181670,2760,2760,2760,2760,0
20230728,181800,64181670,2760,2760,2760,2760,0
20230728,181700,64181670,2760,2760,2760,2760,0
20230728,181600,64181670,2760,2760,2760,2760,0
20230728,181500,64181670,2760,2760,2760,2760,0
20230728,181400,64181670,2760,2760,2760,2760,0
20230728,181300,64181670,2760,2760,2760,2760,0
20230728,181200,64181670,2760,2760,2760,2760,0
20230728,181100,64181670,2760,2760,2760,2760,0
20230728,181000,64181670,2760,2760,2760,2760,0
20230728,180900,64181670,2760,2760,2760,2760,0
20230728,180800,64181670,2760,2760,2760,2760,0
20230728,180700,64181670,2760,2760,2760,2760,0
20230728,180600,64181670,2760,2760,2760,2760,3741
20230728,180500,64181670,2760,2760,2760,2760,0
20230728,180400,64181670,2760,2760,2760,2760,0
20230728,180300,64181670,2760,2760,2760,2760,0
20230728,180200,64181670,2760,2760,2760,2760,0
20230728,180100,64181670,2760,2760,2760,2760,0
20230728,180000,64181670,2760,2760,2760,2760,0
20230728,175900,64181670,2760,2760,2760,2760,0
20230728,175800,64181670,2760,2760,2760,2760,0
20230728,175700,64181670,2760,2760,2760,2760,0
20230728,175600,64181670,2760,2760,2760,2760,0
20230728,175500,64181670,2760,2760,2760,2760,0
20230728,175400,64181670,2760,2760,2760,2760,0
20230728,175300,64181670,2760,2760,2760,2760,0
20230728,175200,64181670,2760,2760,2760,2760,0
20230728,175100,64181670,2760,2760,2760,2760,0
20230728,175000,64181670,2760,2760,2760,2760,0
20230728,174900,64181670,2760,2760,2760,2760,0
20230728,174800,64181670,2760,2760,2760,2760,0
20230728,174700,64181670,2760,2760,2760,2760,0
20230728,174600,64181670,2760,2760,2760,2760,0
20230728,174500,64181670,2760,2760,2760,2760,0
20230728,174400,64181670,2760,2760,2760,2760,0
20230728,174300,64181670,2760,2760,2760,2760,0
20230728,174200,64181670,2760,2760,2760,2760,0
20230728,174100,64181670,2760,2760,2760,2760,0
20230728,174000,64181670,2760,2760,2760,2760,0
20230728,173900,64181670,2760,2760,2760,2760,0
20230728,173800,64181670,2760,2760,2760,2760,0
20230728,173700,64181670,2760,2760,2760,2760,0
20230728,173600,64181670,2760,2760,2760,2760,3741
20230728,173500,64181670,2760,2760,2760,2760,0
20230728,173400,64181670,2760,2760,2760,2760,0
20230728,173300,64181670,2760,2760,2760,2760,0
20230728,173200,64181670,2760,2760,2760,2760,0
20230728,173100,64181670,2760,2760,2760,2760,0
20230728,173000,64181670,2760,2760,2760,2760,0
20230728,172900,64181670,2760,2760,2760,2760,0
20230728,172800,64181670,2760,2760,2760,2760,0
20230728,172700,64181670,2760,2760,2760,2760,0
20230728,172600,64181670,2760,2760,2760,2760,0
20230728,172500,64181670,2760,2760,2760,2760,0
20230728,172400,64181670,2760,2760,2760,2760,0
20230728,172300,64181670,2760,2760,2760,2760,0
20230728,172200,64181670,2760,2760,2760,2760,0
20230728,172100,64181670,2760,2760,2760,2760,0
20230728,172000,64181670,2760,2760,2760,2760,0
20230728,171900,64181670,2760,2760,2760,2760,0
20230728,171800,64181670,2760,2760,2760,2760,0
20230728,171700,64181670,2760,2760,2760,2760,0
20230728,171600,64181670,2760,2760,2760,2760,0
20230728,171500,64181670,2760,2760,2760,2760,0
20230728,171400,64181670,2760,2760,2760,2760,0
20230728,171300,64181670,2760,2760,2760,2760,0
20230728,171200,64181670,2760,2760,2760,2760,0
20230728,171100,64181670,2760,2760,2760,2760,0
20230728,171000,64181670,2760,2760,2760,2760,0
20230728,170900,64181670,2760,2760,2760,2760,0
20230728,170800,64181670,2760,2760,2760,2760,0
20230728,170700,64181670,2760,2760,2760,2760,0
20230728,170600,64181670,2760,2760,2760,2760,3741
20230728,170500,64181670,2760,2760,2760,2760,0
20230728,170400,64181670,2760,2760,2760,2760,0
20230728,170300,64181670,2760,2760,2760,2760,0
20230728,170200,64181670,2760,2760,2760,2760,0
20230728,170100,64181670,2760,2760,2760,2760,0
20230728,170000,64181670,2760,2760,2760,2760,0
20230728,165900,64181670,2760,2760,2760,2760,0
20230728,165800,64181670,2760,2760,2760,2760,0
20230728,165700,64181670,2760,2760,2760,2760,0
20230728,165600,64181670,2760,2760,2760,2760,0
20230728,165500,64181670,2760,2760,2760,2760,0
20230728,165400,64181670,2760,2760,2760,2760,0
20230728,165300,64181670,2760,2760,2760,2760,0
20230728,165200,64181670,2760,2760,2760,2760,0
20230728,165100,64181670,2760,2760,2760,2760,0
20230728,165000,64181670,2760,2760,2760,2760,0
20230728,164900,64181670,2760,2760,2760,2760,0
20230728,164800,64181670,2760,2760,2760,2760,0
20230728,164700,64181670,2760,2760,2760,2760,0
20230728,164600,64181670,2760,2760,2760,2760,0
20230728,164500,64181670,2760,2760,2760,2760,0
20230728,164400,64181670,2760,2760,2760,2760,0
20230728,164300,64181670,2760,2760,2760,2760,0
20230728,164200,64181670,2760,2760,2760,2760,0
20230728,164100,64181670,2760,2760,2760,2760,0
20230728,164000,64181670,2760,2760,2760,2760,0
20230728,163900,64181670,2760,2760,2760,2760,0
20230728,163800,64181670,2760,2760,2760,2760,0
20230728,163700,64181670,2760,2760,2760,2760,0
20230728,163600,64181670,2760,2760,2760,2760,3741
20230728,163500,64181670,2760,2760,2760,2760,0
20230728,163400,64181670,2760,2760,2760,2760,0
20230728,163300,64181670,2760,2760,2760,2760,0
20230728,163200,64181670,2760,2760,2760,2760,0
20230728,163100,64181670,2760,2760,2760,2760,0
20230728,163000,64181670,2760,2760,2760,2760,0
20230728,162900,64181670,2760,2760,2760,2760,0
20230728,162800,64181670,2760,2760,2760,2760,0
20230728,162700,64181670,2760,2760,2760,2760,0
20230728,162600,64181670,2760,2760,2760,2760,0
20230728,162500,64181670,2760,2760,2760,2760,0
20230728,162400,64181670,2760,2760,2760,2760,0
20230728,162300,64181670,2760,2760,2760,2760,0
20230728,162200,64181670,2760,2760,2760,2760,0
20230728,162100,64181670,2760,2760,2760,2760,0
20230728,162000,64181670,2760,2760,2760,2760,0
20230728,161900,64181670,2760,2760,2760,2760,0
20230728,161800,64181670,2760,2760,2760,2760,0
20230728,161700,64181670,2760,2760,2760,2760,0
20230728,161600,64181670,2760,2760,2760,2760,0
20230728,161500,64181670,2760,2760,2760,2760,0
20230728,161400,64181670,2760,2760,2760,2760,0
20230728,161300,64181670,2760,2760,2760,2760,0
20230728,161200,64181670,2760,2760,2760,2760,0
20230728,161100,64181670,2760,2760,2760,2760,0
20230728,161000,64181670,2760,2760,2760,2760,0
20230728,160900,64181670,2760,2760,2760,2760,0
20230728,160800,64181670,2760,2760,2760,2760,0
20230728,160700,64181670,2760,2760,2760,2760,0
20230728,160600,64181670,2760,2760,2760,2760,3741
20230728,160500,64181670,2760,2760,2760,2760,0
20230728,160400,64181670,2760,2760,2760,2760,0
20230728,160300,64181670,2760,2760,2760,2760,0
20230728,160200,64181670,2760,2760,2760,2760,0
20230728,160100,64181670,2760,2760,2760,2760,0
20230728,160000,64181670,2760,2760,2760,2760,0
20230728,155900,64181670,2760,2760,2760,2760,0
20230728,155800,64181670,2760,2760,2760,2760,0
20230728,155700,64181670,2760,2760,2760,2760,0
20230728,155600,64181670,2760,2760,2760,2760,0
20230728,155500,64181670,2760,2760,2760,2760,0
20230728,155400,64181670,2760,2760,2760,2760,0
20230728,155300,64181670,2760,2760,2760,2760,0
20230728,155200,64181670,2760,2760,2760,2760,0
20230728,155100,64181670,2760,2760,2760,2760,0
20230728,155000,64181670,2760,2760,2760,2760,0
20230728,154900,64181670,2760,2760,2760,2760,0
20230728,154800,64181670,2760,2760,2760,2760,0
20230728,154700,64181670,2760,2760,2760,2760,0
20230728,154600,64181670,2760,2760,2760,2760,0
20230728,154500,64181670,2760,2760,2760,2760,0
20230728,154400,64181670,2760,2760,2760,2760,0
20230728,154300,64181670,2760,2760,2760,2760,0
20230728,154200,64181670,2760,2760,2760,2760,0
20230728,154100,64181670,2760,2760,2760,2760,0
20230728,154000,64181670,2760,2760,2760,2760,0
20230728,153900,64181670,2760,2760,2760,2760,0
20230728,153800,64181670,2760,2760,2760,2760,0
20230728,153700,64181670,2760,2760,2760,2760,0
20230728,153600,64181670,2760,2760,2760,2760,3741
20230728,153500,64181670,2760,2760,2760,2760,0
20230728,153400,64181670,2760,2760,2760,2760,0
20230728,153300,64181670,2760,2760,2760,2760,0
20230728,153200,64181670,2760,2760,2760,2760,0
20230728,153100,64181670,2760,2760,2760,2760,0
20230728,153000,64181670,2760,2760,2760,2760,3741
20230728,152900,53856510,2760,2760,2760,2760,0
20230728,152800,53856510,2760,2760,2760,2760,0
20230728,152700,53856510,2760,2760,2760,2760,0
20230728,152600,53856510,2760,2760,2760,2760,0
20230728,152500,53856510,2760,2760,2760,2760,0
20230728,152400,53856510,2760,2760,2760,2760,0
20230728,152300,53856510,2760,2760,2760,2760,0
20230728,152200,53856510,2760,2760,2760,2760,0
20230728,152100,53856510,2760,2760,2760,2760,0
20230728,152000,53856510,2760,2760,2760,2760,0
20230728,151900,53856510,2760,2765,2765,2760,6
20230728,151800,53839925,2765,2765,2765,2765,0
20230728,151700,53839925,2765,2765,2765,2765,0
20230728,151600,53839925,2765,2765,2765,2765,0
20230728,151500,53839925,2765,2765,2765,2765,0
20230728,151400,53839925,2765,2765,2765,2765,0
20230728,151300,53839925,2765,2765,2765,2765,0
20230728,151200,53839925,2765,2765,2765,2765,0
20230728,151100,53839925,2765,2765,2765,2765,73
20230728,151000,53638080,2765,2765,2765,2765,5
20230728,150900,53624255,2765,2765,2765,2765,0
20230728,150800,53624255,2765,2765,2765,2765,0
20230728,150700,53624255,2765,2765,2765,2765,0
20230728,150600,53624255,2765,2765,2765,2765,0
20230728,150500,53624255,2765,2765,2765,2765,0
20230728,150400,53624255,2765,2765,2765,2765,5
20230728,150300,53610430,2765,2765,2765,2765,0
20230728,150200,53610430,2765,2765,2765,2765,0
20230728,150100,53610430,2765,2765,2765,2765,0
20230728,150000,53610430,2765,2765,2765,2765,0
20230728,145900,53610430,2765,2765,2765,2765,0
20230728,145800,53610430,2765,2765,2765,2765,634
20230728,145700,51857420,2765,2755,2765,2755,181
20230728,145600,51356970,2730,2750,2750,2730,1371
20230728,145500,47596445,2750,2750,2750,2750,14
20230728,145400,47557945,2770,2770,2770,2770,0
20230728,145300,47557945,2770,2770,2770,2770,0
20230728,145200,47557945,2770,2770,2770,2770,0
20230728,145100,47557945,2770,2770,2770,2770,0
20230728,145000,47557945,2770,2770,2770,2770,0
20230728,144900,47557945,2770,2770,2770,2770,0
20230728,144800,47557945,2770,2770,2770,2770,0
20230728,144700,47557945,2770,2770,2770,2770,0
20230728,144600,47557945,2770,2770,2770,2770,0
20230728,144500,47557945,2770,2770,2770,2770,0
20230728,144400,47557945,2770,2770,2770,2770,190
20230728,144300,47031645,2770,2770,2770,2770,10
20230728,144200,47003945,2770,2770,2770,2770,0
20230728,144100,47003945,2770,2770,2770,2770,2
20230728,144000,46998405,2750,2765,2765,2750,361
20230728,143900,46004175,2770,2770,2770,2770,0
20230728,143800,46004175,2770,2770,2770,2770,0
20230728,143700,46004175,2770,2770,2770,2770,0
20230728,143600,46004175,2770,2770,2770,2770,0
20230728,143500,46004175,2770,2770,2770,2770,50
20230728,143400,45865675,2775,2775,2775,2775,0
20230728,143300,45865675,2775,2775,2775,2775,0
20230728,143200,45865675,2775,2775,2775,2775,0
20230728,143100,45865675,2775,2775,2775,2775,0
20230728,143000,45865675,2775,2775,2775,2775,0
20230728,142900,45865675,2775,2775,2775,2775,0
20230728,142800,45865675,2775,2775,2775,2775,0
20230728,142700,45865675,2775,2775,2775,2775,4
20230728,142600,45854575,2775,2775,2775,2775,0
20230728,142500,45854575,2775,2775,2775,2775,0
20230728,142400,45854575,2775,2775,2775,2775,0
20230728,142300,45854575,2775,2775,2775,2775,0
20230728,142200,45854575,2775,2775,2775,2775,0
20230728,142100,45854575,2775,2775,2775,2775,0
20230728,142000,45854575,2775,2775,2775,2775,0
20230728,141900,45854575,2775,2775,2775,2775,0
20230728,141800,45854575,2775,2775,2775,2775,0
20230728,141700,45854575,2775,2775,2775,2775,0
20230728,141600,45854575,2775,2775,2775,2775,0
20230728,141500,45854575,2775,2770,2775,2770,6
20230728,141400,45837940,2775,2775,2775,2775,0
20230728,141300,45837940,2775,2775,2775,2775,0
20230728,141200,45837940,2775,2775,2775,2775,50
20230728,141100,45699190,2775,2775,2775,2775,0
20230728,141000,45699190,2775,2775,2775,2775,0
20230728,140900,45699190,2775,2775,2775,2775,0
20230728,140800,45699190,2775,2775,2775,2775,0
20230728,140700,45699190,2775,2755,2775,2755,5
20230728,140600,45685395,2775,2775,2775,2775,0
20230728,140500,45685395,2775,2775,2775,2775,1
20230728,140400,45682620,2775,2775,2775,2775,0
20230728,140300,45682620,2775,2775,2775,2775,0
20230728,140200,45682620,2775,2775,2775,2775,0
20230728,140100,45682620,2775,2775,2775,2775,0
20230728,140000,45682620,2775,2775,2775,2775,0
20230728,135900,45682620,2775,2775,2775,2775,0
20230728,135800,45682620,2775,2775,2775,2775,0
20230728,135700,45682620,2775,2775,2775,2775,10
20230728,135600,45654870,2755,2755,2755,2755,0
20230728,135500,45654870,2755,2755,2755,2755,0
20230728,135400,45654870,2755,2755,2755,2755,0
20230728,135300,45654870,2755,2755,2755,2755,0
20230728,135200,45654870,2755,2755,2755,2755,0
20230728,135100,45654870,2755,2755,2755,2755,0
20230728,135000,45654870,2755,2755,2755,2755,0
20230728,134900,45654870,2755,2755,2755,2755,0
20230728,134800,45654870,2755,2755,2755,2755,0
20230728,134700,45654870,2755,2755,2755,2755,0
20230728,134600,45654870,2755,2755,2755,2755,75
20230728,134500,45448245,2780,2780,2780,2780,0
20230728,134400,45448245,2780,2780,2780,2780,0
20230728,134300,45448245,2780,2780,2780,2780,0
20230728,134200,45448245,2780,2780,2780,2780,0
20230728,134100,45448245,2780,2780,2780,2780,1
20230728,134000,45445465,2780,2780,2780,2780,0
20230728,133900,45445465,2780,2780,2780,2780,16
20230728,133800,45400985,2780,2780,2780,2780,0
20230728,133700,45400985,2780,2780,2780,2780,0
20230728,133600,45400985,2780,2780,2780,2780,0
20230728,133500,45400985,2780,2780,2780,2780,0
20230728,133400,45400985,2780,2780,2780,2780,0
20230728,133300,45400985,2780,2780,2780,2780,0
20230728,133200,45400985,2780,2775,2780,2775,294
20230728,133100,44583675,2750,2750,2750,2750,0
20230728,133000,44583675,2750,2750,2750,2750,0
20230728,132900,44583675,2750,2750,2750,2750,0
20230728,132800,44583675,2750,2750,2750,2750,0
20230728,132700,44583675,2750,2750,2750,2750,0
20230728,132600,44583675,2750,2750,2750,2750,0
20230728,132500,44583675,2750,2770,2770,2750,980
20230728,132400,41888300,2775,2775,2775,2775,28
20230728,132300,41810600,2785,2785,2785,2785,0
20230728,132200,41810600,2785,2780,2785,2780,100
20230728,132100,41532465,2780,2780,2780,2780,0
20230728,132000,41532465,2780,2780,2780,2780,0
20230728,131900,41532465,2780,2780,2780,2780,0
20230728,131800,41532465,2780,2780,2780,2780,0
20230728,131700,41532465,2780,2780,2780,2780,0
20230728,131600,41532465,2780,2780,2780,2780,0
20230728,131500,41532465,2780,2780,2780,2780,1
20230728,131400,41529685,2780,2780,2780,2780,0
20230728,131300,41529685,2780,2780,2780,2780,0
20230728,131200,41529685,2780,2780,2780,2780,0
20230728,131100,41529685,2780,2780,2780,2780,0
20230728,131000,41529685,2780,2780,2780,2780,0
20230728,130900,41529685,2780,2780,2780,2780,0
20230728,130800,41529685,2780,2780,2780,2780,0
20230728,130700,41529685,2780,2780,2780,2780,0
20230728,130600,41529685,2780,2780,2780,2780,0
20230728,130500,41529685,2780,2780,2780,2780,1
20230728,130400,41526905,2785,2785,2785,2785,0
20230728,130300,41526905,2785,2785,2785,2785,0
20230728,130200,41526905,2785,2785,2785,2785,0
20230728,130100,41526905,2785,2785,2785,2785,0
20230728,130000,41526905,2785,2785,2785,2785,0
20230728,125900,41526905,2785,2785,2785,2785,0
20230728,125800,41526905,2785,2785,2785,2785,1
20230728,125700,41524120,2785,2785,2785,2785,1
20230728,125600,41521335,2790,2790,2790,2790,0
20230728,125500,41521335,2790,2790,2790,2790,0
20230728,125400,41521335,2790,2790,2790,2790,0
20230728,125300,41521335,2790,2790,2790,2790,0
20230728,125200,41521335,2790,2790,2790,2790,0
20230728,125100,41521335,2790,2790,2790,2790,0
20230728,125000,41521335,2790,2790,2790,2790,0
20230728,124900,41521335,2790,2790,2795,2780,9
20230728,124800,41496235,2795,2790,2795,2780,104
20230728,124700,41205605,2780,2780,2780,2780,0
20230728,124600,41205605,2780,2790,2795,2780,106
20230728,124500,40909490,2780,2780,2780,2780,0
20230728,124400,40909490,2780,2780,2780,2780,0
20230728,124300,40909490,2780,2780,2780,2780,0
20230728,124200,40909490,2780,2780,2780,2780,1
20230728,124100,40906710,2790,2790,2790,2790,1
20230728,124000,40903920,2780,2780,2780,2780,0
20230728,123900,40903920,2780,2780,2780,2780,1
20230728,123800,40901140,2795,2795,2795,2795,0
20230728,123700,40901140,2795,2795,2795,2795,0
20230728,123600,40901140,2795,2795,2795,2795,0
20230728,123500,40901140,2795,2795,2795,2795,0
20230728,123400,40901140,2795,2795,2795,2795,0
20230728,123300,40901140,2795,2795,2795,2795,0
20230728,123200,40901140,2795,2795,2795,2795,0
20230728,123100,40901140,2795,2795,2795,2795,0
20230728,123000,40901140,2795,2795,2795,2795,136
20230728,122900,40521020,2800,2795,2800,2795,100
20230728,122800,40241420,2795,2795,2795,2795,100
20230728,122700,39961920,2795,2790,2795,2790,200
20230728,122600,39403420,2800,2800,2800,2800,0
20230728,122500,39403420,2800,2800,2800,2800,0
20230728,122400,39403420,2800,2800,2800,2800,0
20230728,122300,39403420,2800,2800,2800,2800,0
20230728,122200,39403420,2800,2800,2800,2800,0
20230728,122100,39403420,2800,2800,2800,2800,0
20230728,122000,39403420,2800,2780,2800,2780,90
20230728,121900,39152915,2780,2780,2780,2780,6
20230728,121800,39136235,2780,2780,2780,2780,6
20230728,121700,39119555,2780,2780,2780,2780,5
20230728,121600,39105655,2780,2780,2780,2780,5
20230728,121500,39091755,2780,2780,2780,2780,13
20230728,121400,39055615,2780,2780,2780,2780,4
20230728,121300,39044495,2780,2770,2780,2770,26
20230728,121200,38972415,2780,2780,2780,2780,11
20230728,121100,38941835,2780,2770,2780,2765,3124
20230728,121000,30280695,2770,2770,2770,2770,0
20230728,120900,30280695,2770,2765,2770,2765,875
20230728,120800,27861315,2765,2765,2765,2765,1
20230728,120700,27858550,2765,2765,2765,2765,0
20230728,120600,27858550,2765,2765,2765,2765,0
20230728,120500,27858550,2765,2765,2765,2765,0
20230728,120400,27858550,2765,2765,2765,2765,0
20230728,120300,27858550,2765,2765,2765,2765,0
20230728,120200,27858550,2765,2765,2765,2765,0
20230728,120100,27858550,2765,2765,2765,2765,0
20230728,120000,27858550,2765,2765,2765,2765,0
20230728,115900,27858550,2765,2765,2765,2765,0
20230728,115800,27858550,2765,2765,2765,2765,0
20230728,115700,27858550,2765,2765,2765,2765,0
20230728,115600,27858550,2765,2765,2765,2765,0
20230728,115500,27858550,2765,2765,2765,2765,0
20230728,115400,27858550,2765,2765,2765,2765,0
20230728,115300,27858550,2765,2765,2765,2765,0
20230728,115200,27858550,2765,2765,2765,2765,0
20230728,115100,27858550,2765,2765,2765,2765,0
20230728,115000,27858550,2765,2765,2765,2765,30
20230728,114900,27775600,2755,2755,2755,2755,0
20230728,114800,27775600,2755,2755,2755,2755,2
20230728,114700,27770090,2765,2765,2765,2765,0
20230728,114600,27770090,2765,2765,2765,2765,1
20230728,114500,27767325,2765,2765,2765,2765,0
20230728,114400,27767325,2765,2765,2765,2765,0
20230728,114300,27767325,2765,2765,2765,2765,1
20230728,114200,27764560,2765,2765,2765,2765,0
20230728,114100,27764560,2765,2765,2765,2765,0
20230728,114000,27764560,2765,2765,2765,2765,0
20230728,113900,27764560,2765,2765,2765,2765,0
20230728,113800,27764560,2765,2765,2765,2765,0
20230728,113700,27764560,2765,2765,2765,2765,1
20230728,113600,27761795,2765,2765,2765,2765,0
20230728,113500,27761795,2765,2765,2765,2765,0
20230728,113400,27761795,2765,2765,2765,2765,0
20230728,113300,27761795,2765,2765,2765,2765,200
20230728,113200,27208795,2765,2765,2765,2765,0
20230728,113100,27208795,2765,2765,2765,2765,0
20230728,113000,27208795,2765,2765,2765,2765,0
20230728,112900,27208795,2765,2765,2765,2765,0
20230728,112800,27208795,2765,2765,2765,2765,0
20230728,112700,27208795,2765,2765,2765,2765,0
20230728,112600,27208795,2765,2765,2765,2765,0
20230728,112500,27208795,2765,2765,2765,2765,0
20230728,112400,27208795,2765,2765,2765,2765,0
20230728,112300,27208795,2765,2765,2765,2765,0
20230728,112200,27208795,2765,2765,2765,2765,0
20230728,112100,27208795,2765,2765,2765,2765,2
20230728,112000,27203265,2765,2765,2765,2765,3
20230728,111900,27194970,2765,2765,2765,2765,0
20230728,111800,27194970,2765,2765,2765,2765,0
20230728,111700,27194970,2765,2765,2765,2765,0
20230728,111600,27194970,2765,2765,2765,2765,0
20230728,111500,27194970,2765,2765,2765,2765,0
20230728,111400,27194970,2765,2765,2765,2765,0
20230728,111300,27194970,2765,2765,2765,2765,0
20230728,111200,27194970,2765,2765,2765,2765,0
20230728,111100,27194970,2765,2765,2765,2765,0
20230728,111000,27194970,2765,2765,2765,2765,0
20230728,110900,27194970,2765,2765,2765,2765,3
20230728,110800,27186675,2755,2755,2755,2755,0
20230728,110700,27186675,2755,2755,2755,2755,0
20230728,110600,27186675,2755,2755,2755,2755,0
20230728,110500,27186675,2755,2755,2755,2755,0
20230728,110400,27186675,2755,2755,2755,2755,0
20230728,110300,27186675,2755,2755,2755,2755,0
20230728,110200,27186675,2755,2755,2755,2755,0
20230728,110100,27186675,2755,2755,2755,2755,0
20230728,110000,27186675,2755,2760,2760,2755,7
20230728,105900,27167375,2765,2765,2765,2765,0
20230728,105800,27167375,2765,2765,2765,2765,0
20230728,105700,27167375,2765,2765,2765,2765,0
20230728,105600,27167375,2765,2765,2765,2765,0
20230728,105500,27167375,2765,2765,2765,2765,0
20230728,105400,27167375,2765,2765,2765,2765,0
20230728,105300,27167375,2765,2765,2765,2765,5
20230728,105200,27153550,2770,2770,2770,2770,0
20230728,105100,27153550,2770,2770,2770,2770,0
20230728,105000,27153550,2770,2770,2770,2770,0
20230728,104900,27153550,2770,2770,2770,2770,0
20230728,104800,27153550,2770,2770,2770,2770,0
20230728,104700,27153550,2770,2770,2770,2770,0
20230728,104600,27153550,2770,2770,2770,2770,0
20230728,104500,27153550,2770,2770,2770,2770,0
20230728,104400,27153550,2770,2770,2770,2770,0
20230728,104300,27153550,2770,2770,2770,2770,0
20230728,104200,27153550,2770,2770,2770,2770,0
20230728,104100,27153550,2770,2770,2770,2770,0
20230728,104000,27153550,2770,2770,2770,2770,0
20230728,103900,27153550,2770,2770,2770,2770,0
20230728,103800,27153550,2770,2770,2770,2770,0
20230728,103700,27153550,2770,2770,2770,2770,0
20230728,103600,27153550,2770,2770,2770,2770,0
20230728,103500,27153550,2770,2770,2770,2770,0
20230728,103400,27153550,2770,2770,2770,2770,7
20230728,103300,27134160,2770,2770,2770,2770,106
20230728,103200,26840540,2770,2770,2770,2770,0
20230728,103100,26840540,2770,2770,2770,2770,0
20230728,103000,26840540,2770,2770,2770,2770,0
20230728,102900,26840540,2770,2770,2770,2770,0
20230728,102800,26840540,2770,2770,2770,2770,0
20230728,102700,26840540,2770,2770,2770,2770,0
20230728,102600,26840540,2770,2770,2770,2770,83
20230728,102500,26610630,2770,2770,2770,2770,0
20230728,102400,26610630,2770,2770,2770,2770,0
20230728,102300,26610630,2770,2770,2770,2770,0
20230728,102200,26610630,2770,2770,2770,2770,0
20230728,102100,26610630,2770,2770,2770,2770,0
20230728,102000,26610630,2770,2765,2770,2765,55
20230728,101900,26458550,2765,2765,2765,2765,302
20230728,101800,25623520,2765,2765,2765,2765,0
20230728,101700,25623520,2765,2765,2765,2765,0
20230728,101600,25623520,2765,2765,2765,2765,0
20230728,101500,25623520,2765,2765,2765,2765,0
20230728,101400,25623520,2765,2765,2765,2765,0
20230728,101300,25623520,2765,2765,2765,2765,0
20230728,101200,25623520,2765,2765,2765,2765,1
20230728,101100,25620755,2750,2760,2760,2750,79
20230728,101000,25402765,2760,2760,2760,2760,0
20230728,100900,25402765,2760,2760,2760,2760,1
20230728,100800,25400005,2760,2760,2760,2760,134
20230728,100700,25030165,2760,2760,2760,2760,51
20230728,100600,24889405,2760,2760,2760,2760,0
20230728,100500,24889405,2760,2760,2760,2760,0
20230728,100400,24889405,2760,2760,2760,2760,0
20230728,100300,24889405,2760,2760,2760,2760,0
20230728,100200,24889405,2760,2760,2760,2760,0
20230728,100100,24889405,2760,2760,2760,2760,0
20230728,100000,24889405,2760,2760,2760,2760,0
20230728,095900,24889405,2760,2760,2760,2760,15
20230728,095800,24848005,2760,2760,2760,2760,0
20230728,095700,24848005,2760,2760,2760,2760,0
20230728,095600,24848005,2760,2760,2760,2760,0
20230728,095500,24848005,2760,2760,2760,2760,1
20230728,095400,24845245,2760,2760,2760,2760,0
20230728,095300,24845245,2760,2760,2760,2760,0
20230728,095200,24845245,2760,2760,2760,2760,0
20230728,095100,24845245,2760,2760,2760,2760,0
20230728,095000,24845245,2760,2760,2760,2760,0
20230728,094900,24845245,2760,2760,2760,2760,0
20230728,094800,24845245,2760,2760,2760,2760,200
20230728,094700,24293245,2740,2740,2740,2740,0
20230728,094600,24293245,2740,2740,2740,2740,0
20230728,094500,24293245,2740,2740,2740,2740,0
20230728,094400,24293245,2740,2740,2740,2740,0
20230728,094300,24293245,2740,2740,2740,2740,0
20230728,094200,24293245,2740,2760,2760,2740,1517
20230728,094100,20136325,2760,2760,2760,2755,124
20230728,094000,19794090,2760,2760,2760,2760,0
20230728,093900,19794090,2760,2760,2760,2760,0
20230728,093800,19794090,2760,2755,2760,2755,1000
20230728,093700,17035010,2755,2755,2755,2755,0
20230728,093600,17035010,2755,2755,2755,2755,0
20230728,093500,17035010,2755,2755,2755,2755,1
20230728,093400,17032255,2750,2750,2750,2750,0
20230728,093300,17032255,2750,2750,2750,2750,0
20230728,093200,17032255,2750,2750,2750,2750,0
20230728,093100,17032255,2750,2750,2750,2750,0
20230728,093000,17032255,2750,2750,2750,2750,0
20230728,092900,17032255,2750,2750,2750,2750,0
20230728,092800,17032255,2750,2750,2750,2750,118
20230728,092700,16707755,2740,2740,2740,2740,37
20230728,092600,16606375,2740,2740,2740,2740,263
20230728,092500,15885755,2740,2740,2740,2740,0
20230728,092400,15885755,2740,2740,2740,2740,0
20230728,092300,15885755,2740,2740,2740,2740,0
20230728,092200,15885755,2740,2740,2740,2740,0
20230728,092100,15885755,2740,2755,2755,2740,150
20230728,092000,15474005,2755,2750,2755,2750,5
20230728,091900,15460250,2755,2750,2755,2750,112
20230728,091800,15152185,2750,2750,2750,2750,1
20230728,091700,15149435,2755,2750,2755,2750,44
20230728,091600,15028425,2750,2750,2750,2750,300
20230728,091500,14203425,2750,2750,2750,2750,0
20230728,091400,14203425,2750,2750,2750,2750,0
20230728,091300,14203425,2750,2750,2750,2750,0
20230728,091200,14203425,2750,2745,2750,2745,102
20230728,091100,13922930,2740,2740,2740,2740,82
20230728,091000,13698250,2740,2720,2740,2720,3467
20230728,090900,4251125,2720,2720,2720,2720,27
20230728,090800,4177685,2705,2705,2705,2705,1
20230728,090700,4174980,2705,2705,2705,2705,0
20230728,090600,4174980,2705,2705,2705,2705,0
20230728,090500,4174980,2705,2705,2705,2705,0
20230728,090400,4174980,2705,2705,2705,2705,0
20230728,090300,4174980,2705,2725,2725,2705,487
20230728,090200,2853645,2725,2725,2725,2725,0
20230728,090100,2853645,2725,2725,2725,2725,0
20230728,090000,2853645,2725,2710,2725,2710,1053