stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,200400,754243180,2830,2830,2830,2830,6923
20230705,200300,754243180,2830,2830,2830,2830,0
20230705,200200,754243180,2830,2830,2830,2830,0
20230705,200100,754243180,2830,2830,2830,2830,0
20230705,200000,754243180,2830,2830,2830,2830,0
20230705,195900,754243180,2830,2830,2830,2830,0
20230705,195800,754243180,2830,2830,2830,2830,0
20230705,195700,754243180,2830,2830,2830,2830,0
20230705,195600,754243180,2830,2830,2830,2830,0
20230705,195500,754243180,2830,2830,2830,2830,0
20230705,195400,754243180,2830,2830,2830,2830,0
20230705,195300,754243180,2830,2830,2830,2830,0
20230705,195200,754243180,2830,2830,2830,2830,0
20230705,195100,754243180,2830,2830,2830,2830,0
20230705,195000,754243180,2830,2830,2830,2830,0
20230705,194900,754243180,2830,2830,2830,2830,0
20230705,194800,754243180,2830,2830,2830,2830,0
20230705,194700,754243180,2830,2830,2830,2830,0
20230705,194600,754243180,2830,2830,2830,2830,0
20230705,194500,754243180,2830,2830,2830,2830,0
20230705,194400,754243180,2830,2830,2830,2830,0
20230705,194300,754243180,2830,2830,2830,2830,0
20230705,194200,754243180,2830,2830,2830,2830,0
20230705,194100,754243180,2830,2830,2830,2830,0
20230705,194000,754243180,2830,2830,2830,2830,0
20230705,193900,754243180,2830,2830,2830,2830,0
20230705,193800,754243180,2830,2830,2830,2830,0
20230705,193700,754243180,2830,2830,2830,2830,0
20230705,193600,754243180,2830,2830,2830,2830,0
20230705,193500,754243180,2830,2830,2830,2830,0
20230705,193400,754243180,2830,2830,2830,2830,6923
20230705,193300,754243180,2830,2830,2830,2830,0
20230705,193200,754243180,2830,2830,2830,2830,0
20230705,193100,754243180,2830,2830,2830,2830,0
20230705,193000,754243180,2830,2830,2830,2830,0
20230705,192900,754243180,2830,2830,2830,2830,0
20230705,192800,754243180,2830,2830,2830,2830,0
20230705,192700,754243180,2830,2830,2830,2830,0
20230705,192600,754243180,2830,2830,2830,2830,0
20230705,192500,754243180,2830,2830,2830,2830,0
20230705,192400,754243180,2830,2830,2830,2830,0
20230705,192300,754243180,2830,2830,2830,2830,0
20230705,192200,754243180,2830,2830,2830,2830,0
20230705,192100,754243180,2830,2830,2830,2830,0
20230705,192000,754243180,2830,2830,2830,2830,0
20230705,191900,754243180,2830,2830,2830,2830,0
20230705,191800,754243180,2830,2830,2830,2830,0
20230705,191700,754243180,2830,2830,2830,2830,0
20230705,191600,754243180,2830,2830,2830,2830,0
20230705,191500,754243180,2830,2830,2830,2830,0
20230705,191400,754243180,2830,2830,2830,2830,0
20230705,191300,754243180,2830,2830,2830,2830,0
20230705,191200,754243180,2830,2830,2830,2830,0
20230705,191100,754243180,2830,2830,2830,2830,0
20230705,191000,754243180,2830,2830,2830,2830,0
20230705,190900,754243180,2830,2830,2830,2830,0
20230705,190800,754243180,2830,2830,2830,2830,0
20230705,190700,754243180,2830,2830,2830,2830,0
20230705,190600,754243180,2830,2830,2830,2830,0
20230705,190500,754243180,2830,2830,2830,2830,0
20230705,190400,754243180,2830,2830,2830,2830,6923
20230705,190300,754243180,2830,2830,2830,2830,0
20230705,190200,754243180,2830,2830,2830,2830,0
20230705,190100,754243180,2830,2830,2830,2830,0
20230705,190000,754243180,2830,2830,2830,2830,0
20230705,185900,754243180,2830,2830,2830,2830,0
20230705,185800,754243180,2830,2830,2830,2830,0
20230705,185700,754243180,2830,2830,2830,2830,0
20230705,185600,754243180,2830,2830,2830,2830,0
20230705,185500,754243180,2830,2830,2830,2830,0
20230705,185400,754243180,2830,2830,2830,2830,0
20230705,185300,754243180,2830,2830,2830,2830,0
20230705,185200,754243180,2830,2830,2830,2830,0
20230705,185100,754243180,2830,2830,2830,2830,0
20230705,185000,754243180,2830,2830,2830,2830,0
20230705,184900,754243180,2830,2830,2830,2830,0
20230705,184800,754243180,2830,2830,2830,2830,0
20230705,184700,754243180,2830,2830,2830,2830,0
20230705,184600,754243180,2830,2830,2830,2830,0
20230705,184500,754243180,2830,2830,2830,2830,0
20230705,184400,754243180,2830,2830,2830,2830,0
20230705,184300,754243180,2830,2830,2830,2830,0
20230705,184200,754243180,2830,2830,2830,2830,0
20230705,184100,754243180,2830,2830,2830,2830,0
20230705,184000,754243180,2830,2830,2830,2830,0
20230705,183900,754243180,2830,2830,2830,2830,0
20230705,183800,754243180,2830,2830,2830,2830,0
20230705,183700,754243180,2830,2830,2830,2830,0
20230705,183600,754243180,2830,2830,2830,2830,0
20230705,183500,754243180,2830,2830,2830,2830,0
20230705,183400,754243180,2830,2830,2830,2830,6923
20230705,183300,754243180,2830,2830,2830,2830,0
20230705,183200,754243180,2830,2830,2830,2830,0
20230705,183100,754243180,2830,2830,2830,2830,0
20230705,183000,754243180,2830,2830,2830,2830,0
20230705,182900,754243180,2830,2830,2830,2830,0
20230705,182800,754243180,2830,2830,2830,2830,0
20230705,182700,754243180,2830,2830,2830,2830,0
20230705,182600,754243180,2830,2830,2830,2830,0
20230705,182500,754243180,2830,2830,2830,2830,0
20230705,182400,754243180,2830,2830,2830,2830,0
20230705,182300,754243180,2830,2830,2830,2830,0
20230705,182200,754243180,2830,2830,2830,2830,0
20230705,182100,754243180,2830,2830,2830,2830,0
20230705,182000,754243180,2830,2830,2830,2830,0
20230705,181900,754243180,2830,2830,2830,2830,0
20230705,181800,754243180,2830,2830,2830,2830,0
20230705,181700,754243180,2830,2830,2830,2830,0
20230705,181600,754243180,2830,2830,2830,2830,0
20230705,181500,754243180,2830,2830,2830,2830,0
20230705,181400,754243180,2830,2830,2830,2830,0
20230705,181300,754243180,2830,2830,2830,2830,0
20230705,181200,754243180,2830,2830,2830,2830,0
20230705,181100,754243180,2830,2830,2830,2830,0
20230705,181000,754243180,2830,2830,2830,2830,0
20230705,180900,754243180,2830,2830,2830,2830,0
20230705,180800,754243180,2830,2830,2830,2830,0
20230705,180700,754243180,2830,2830,2830,2830,0
20230705,180600,754243180,2830,2830,2830,2830,0
20230705,180500,754243180,2830,2830,2830,2830,0
20230705,180400,754243180,2830,2830,2830,2830,6923
20230705,180300,754243180,2830,2830,2830,2830,0
20230705,180200,754243180,2830,2830,2830,2830,0
20230705,180100,754243180,2830,2830,2830,2830,0
20230705,180000,754243180,2830,2830,2830,2830,0
20230705,175900,754243180,2830,2830,2830,2830,0
20230705,175800,754243180,2830,2830,2830,2830,0
20230705,175700,754243180,2830,2830,2830,2830,0
20230705,175600,754243180,2830,2830,2830,2830,0
20230705,175500,754243180,2830,2830,2830,2830,0
20230705,175400,754243180,2830,2830,2830,2830,0
20230705,175300,754243180,2830,2830,2830,2830,0
20230705,175200,754243180,2830,2830,2830,2830,0
20230705,175100,754243180,2830,2830,2830,2830,0
20230705,175000,754243180,2830,2830,2830,2830,0
20230705,174900,754243180,2830,2830,2830,2830,0
20230705,174800,754243180,2830,2830,2830,2830,0
20230705,174700,754243180,2830,2830,2830,2830,0
20230705,174600,754243180,2830,2830,2830,2830,0
20230705,174500,754243180,2830,2830,2830,2830,0
20230705,174400,754243180,2830,2830,2830,2830,0
20230705,174300,754243180,2830,2830,2830,2830,0
20230705,174200,754243180,2830,2830,2830,2830,0
20230705,174100,754243180,2830,2830,2830,2830,0
20230705,174000,754243180,2830,2830,2830,2830,0
20230705,173900,754243180,2830,2830,2830,2830,0
20230705,173800,754243180,2830,2830,2830,2830,0
20230705,173700,754243180,2830,2830,2830,2830,0
20230705,173600,754243180,2830,2830,2830,2830,0
20230705,173500,754243180,2830,2830,2830,2830,0
20230705,173400,754243180,2830,2830,2830,2830,6923
20230705,173300,754243180,2830,2830,2830,2830,0
20230705,173200,754243180,2830,2830,2830,2830,0
20230705,173100,754243180,2830,2830,2830,2830,0
20230705,173000,754243180,2830,2830,2830,2830,0
20230705,172900,754243180,2830,2830,2830,2830,0
20230705,172800,754243180,2830,2830,2830,2830,0
20230705,172700,754243180,2830,2830,2830,2830,0
20230705,172600,754243180,2830,2830,2830,2830,0
20230705,172500,754243180,2830,2830,2830,2830,0
20230705,172400,754243180,2830,2830,2830,2830,0
20230705,172300,754243180,2830,2830,2830,2830,0
20230705,172200,754243180,2830,2830,2830,2830,0
20230705,172100,754243180,2830,2830,2830,2830,0
20230705,172000,754243180,2830,2830,2830,2830,0
20230705,171900,754243180,2830,2830,2830,2830,0
20230705,171800,754243180,2830,2830,2830,2830,0
20230705,171700,754243180,2830,2830,2830,2830,0
20230705,171600,754243180,2830,2830,2830,2830,0
20230705,171500,754243180,2830,2830,2830,2830,0
20230705,171400,754243180,2830,2830,2830,2830,0
20230705,171300,754243180,2830,2830,2830,2830,0
20230705,171200,754243180,2830,2830,2830,2830,0
20230705,171100,754243180,2830,2830,2830,2830,0
20230705,171000,754243180,2830,2830,2830,2830,0
20230705,170900,754243180,2830,2830,2830,2830,0
20230705,170800,754243180,2830,2830,2830,2830,0
20230705,170700,754243180,2830,2830,2830,2830,0
20230705,170600,754243180,2830,2830,2830,2830,0
20230705,170500,754243180,2830,2830,2830,2830,0
20230705,170400,754243180,2830,2830,2830,2830,6923
20230705,170300,754243180,2830,2830,2830,2830,0
20230705,170200,754243180,2830,2830,2830,2830,0
20230705,170100,754243180,2830,2830,2830,2830,0
20230705,170000,754243180,2830,2830,2830,2830,0
20230705,165900,754243180,2830,2830,2830,2830,0
20230705,165800,754243180,2830,2830,2830,2830,0
20230705,165700,754243180,2830,2830,2830,2830,0
20230705,165600,754243180,2830,2830,2830,2830,0
20230705,165500,754243180,2830,2830,2830,2830,0
20230705,165400,754243180,2830,2830,2830,2830,0
20230705,165300,754243180,2830,2830,2830,2830,0
20230705,165200,754243180,2830,2830,2830,2830,0
20230705,165100,754243180,2830,2830,2830,2830,0
20230705,165000,754243180,2830,2830,2830,2830,0
20230705,164900,754243180,2830,2830,2830,2830,0
20230705,164800,754243180,2830,2830,2830,2830,0
20230705,164700,754243180,2830,2830,2830,2830,0
20230705,164600,754243180,2830,2830,2830,2830,0
20230705,164500,754243180,2830,2830,2830,2830,0
20230705,164400,754243180,2830,2830,2830,2830,0
20230705,164300,754243180,2830,2830,2830,2830,0
20230705,164200,754243180,2830,2830,2830,2830,0
20230705,164100,754243180,2830,2830,2830,2830,0
20230705,164000,754243180,2830,2830,2830,2830,0
20230705,163900,754243180,2830,2830,2830,2830,0
20230705,163800,754243180,2830,2830,2830,2830,0
20230705,163700,754243180,2830,2830,2830,2830,0
20230705,163600,754243180,2830,2830,2830,2830,0
20230705,163500,754243180,2830,2830,2830,2830,0
20230705,163400,754243180,2830,2830,2830,2830,6923
20230705,163300,754243180,2830,2830,2830,2830,0
20230705,163200,754243180,2830,2830,2830,2830,0
20230705,163100,754243180,2830,2830,2830,2830,0
20230705,163000,754243180,2830,2830,2830,2830,0
20230705,162900,754243180,2830,2830,2830,2830,0
20230705,162800,754243180,2830,2830,2830,2830,0
20230705,162700,754243180,2830,2830,2830,2830,0
20230705,162600,754243180,2830,2830,2830,2830,0
20230705,162500,754243180,2830,2830,2830,2830,0
20230705,162400,754243180,2830,2830,2830,2830,0
20230705,162300,754243180,2830,2830,2830,2830,0
20230705,162200,754243180,2830,2830,2830,2830,0
20230705,162100,754243180,2830,2830,2830,2830,0
20230705,162000,754243180,2830,2830,2830,2830,0
20230705,161900,754243180,2830,2830,2830,2830,0
20230705,161800,754243180,2830,2830,2830,2830,0
20230705,161700,754243180,2830,2830,2830,2830,0
20230705,161600,754243180,2830,2830,2830,2830,0
20230705,161500,754243180,2830,2830,2830,2830,0
20230705,161400,754243180,2830,2830,2830,2830,0
20230705,161300,754243180,2830,2830,2830,2830,0
20230705,161200,754243180,2830,2830,2830,2830,0
20230705,161100,754243180,2830,2830,2830,2830,0
20230705,161000,754243180,2830,2830,2830,2830,0
20230705,160900,754243180,2830,2830,2830,2830,0
20230705,160800,754243180,2830,2830,2830,2830,0
20230705,160700,754243180,2830,2830,2830,2830,0
20230705,160600,754243180,2830,2830,2830,2830,0
20230705,160500,754243180,2830,2830,2830,2830,0
20230705,160400,754243180,2830,2830,2830,2830,6923
20230705,160300,754243180,2830,2830,2830,2830,0
20230705,160200,754243180,2830,2830,2830,2830,0
20230705,160100,754243180,2830,2830,2830,2830,0
20230705,160000,754243180,2830,2830,2830,2830,0
20230705,155900,754243180,2830,2830,2830,2830,0
20230705,155800,754243180,2830,2830,2830,2830,0
20230705,155700,754243180,2830,2830,2830,2830,0
20230705,155600,754243180,2830,2830,2830,2830,0
20230705,155500,754243180,2830,2830,2830,2830,0
20230705,155400,754243180,2830,2830,2830,2830,0
20230705,155300,754243180,2830,2830,2830,2830,0
20230705,155200,754243180,2830,2830,2830,2830,0
20230705,155100,754243180,2830,2830,2830,2830,0
20230705,155000,754243180,2830,2830,2830,2830,0
20230705,154900,754243180,2830,2830,2830,2830,0
20230705,154800,754243180,2830,2830,2830,2830,0
20230705,154700,754243180,2830,2830,2830,2830,0
20230705,154600,754243180,2830,2830,2830,2830,0
20230705,154500,754243180,2830,2830,2830,2830,0
20230705,154400,754243180,2830,2830,2830,2830,0
20230705,154300,754243180,2830,2830,2830,2830,0
20230705,154200,754243180,2830,2830,2830,2830,0
20230705,154100,754243180,2830,2830,2830,2830,0
20230705,154000,754243180,2830,2830,2830,2830,0
20230705,153900,754243180,2830,2830,2830,2830,0
20230705,153800,754243180,2830,2830,2830,2830,0
20230705,153700,754243180,2830,2830,2830,2830,0
20230705,153600,754243180,2830,2830,2830,2830,0
20230705,153500,754243180,2830,2830,2830,2830,0
20230705,153400,754243180,2830,2830,2830,2830,6923
20230705,153300,754243180,2830,2830,2830,2830,0
20230705,153200,754243180,2830,2830,2830,2830,0
20230705,153100,754243180,2830,2830,2830,2830,0
20230705,153000,754243180,2830,2830,2830,2830,6923
20230705,152900,734651090,2815,2815,2815,2815,0
20230705,152800,734651090,2815,2815,2815,2815,0
20230705,152700,734651090,2815,2815,2815,2815,0
20230705,152600,734651090,2815,2815,2815,2815,0
20230705,152500,734651090,2815,2815,2815,2815,0
20230705,152400,734651090,2815,2815,2815,2815,0
20230705,152300,734651090,2815,2815,2815,2815,0
20230705,152200,734651090,2815,2815,2815,2815,0
20230705,152100,734651090,2815,2815,2815,2815,0
20230705,152000,734651090,2815,2815,2815,2815,0
20230705,151900,734651090,2815,2815,2815,2810,74
20230705,151800,734443105,2815,2810,2815,2810,112
20230705,151700,734128325,2810,2810,2810,2810,274
20230705,151600,733358385,2810,2810,2815,2810,5446
20230705,151500,718054895,2815,2815,2815,2810,408
20230705,151400,716907125,2815,2810,2815,2810,749
20230705,151300,714800845,2815,2815,2815,2815,150
20230705,151200,714378595,2815,2815,2815,2815,1260
20230705,151100,710831695,2815,2815,2815,2815,16
20230705,151000,710786655,2815,2815,2815,2815,12
20230705,150900,710752875,2810,2810,2810,2810,0
20230705,150800,710752875,2810,2810,2810,2810,353
20230705,150700,709760945,2815,2815,2815,2815,221
20230705,150600,709138830,2815,2815,2815,2815,0
20230705,150500,709138830,2815,2815,2815,2815,0
20230705,150400,709138830,2815,2815,2815,2815,0
20230705,150300,709138830,2815,2815,2815,2815,0
20230705,150200,709138830,2815,2815,2815,2815,100
20230705,150100,708857330,2825,2825,2825,2825,0
20230705,150000,708857330,2825,2815,2825,2815,7
20230705,145900,708837565,2815,2815,2815,2815,1300
20230705,145800,705178065,2815,2815,2815,2815,264
20230705,145700,704434905,2810,2825,2825,2810,690
20230705,145600,702495975,2810,2825,2825,2810,10015
20230705,145500,674314205,2820,2820,2820,2820,50
20230705,145400,674173205,2820,2820,2820,2820,0
20230705,145300,674173205,2820,2820,2820,2820,30
20230705,145200,674088605,2820,2820,2820,2820,510
20230705,145100,672650405,2820,2820,2820,2820,0
20230705,145000,672650405,2820,2820,2820,2820,0
20230705,144900,672650405,2820,2820,2820,2820,1162
20230705,144800,669373565,2825,2825,2825,2825,0
20230705,144700,669373565,2825,2825,2825,2825,10
20230705,144600,669345315,2820,2820,2820,2820,500
20230705,144500,667935315,2825,2825,2825,2825,25
20230705,144400,667864690,2820,2820,2820,2820,0
20230705,144300,667864690,2820,2820,2820,2820,0
20230705,144200,667864690,2820,2820,2820,2820,602
20230705,144100,666167050,2820,2820,2820,2820,0
20230705,144000,666167050,2820,2820,2820,2820,0
20230705,143900,666167050,2820,2820,2820,2820,0
20230705,143800,666167050,2820,2820,2820,2820,2333
20230705,143700,659587990,2820,2820,2820,2820,0
20230705,143600,659587990,2820,2815,2820,2815,55
20230705,143500,659432895,2820,2820,2820,2820,0
20230705,143400,659432895,2820,2820,2820,2820,0
20230705,143300,659432895,2820,2820,2820,2820,142
20230705,143200,659032455,2820,2820,2820,2820,0
20230705,143100,659032455,2820,2820,2820,2820,370
20230705,143000,657989055,2820,2820,2820,2820,24
20230705,142900,657921375,2820,2820,2820,2820,0
20230705,142800,657921375,2820,2820,2820,2820,10
20230705,142700,657893175,2815,2815,2815,2815,3864
20230705,142600,647016015,2815,2815,2815,2815,1931
20230705,142500,641580250,2820,2820,2820,2820,0
20230705,142400,641580250,2820,2820,2820,2820,0
20230705,142300,641580250,2820,2820,2820,2820,50
20230705,142200,641439250,2820,2820,2820,2820,1
20230705,142100,641436430,2820,2820,2820,2820,0
20230705,142000,641436430,2820,2820,2820,2820,3803
20230705,141900,630711970,2820,2820,2820,2820,0
20230705,141800,630711970,2820,2820,2820,2820,1
20230705,141700,630709150,2820,2820,2820,2820,1
20230705,141600,630706330,2820,2820,2820,2820,0
20230705,141500,630706330,2820,2820,2820,2820,1
20230705,141400,630703510,2820,2820,2820,2820,2
20230705,141300,630697870,2815,2815,2815,2815,240
20230705,141200,630022270,2815,2815,2815,2815,165
20230705,141100,629557795,2820,2820,2820,2820,20
20230705,141000,629501395,2820,2820,2820,2820,3559
20230705,140900,619465015,2825,2825,2825,2825,285
20230705,140800,618659890,2830,2830,2830,2830,0
20230705,140700,618659890,2830,2830,2830,2830,0
20230705,140600,618659890,2830,2830,2830,2830,4
20230705,140500,618648570,2830,2830,2830,2830,0
20230705,140400,618648570,2830,2830,2830,2830,0
20230705,140300,618648570,2830,2830,2830,2830,2
20230705,140200,618642910,2830,2830,2830,2830,0
20230705,140100,618642910,2830,2830,2830,2830,1
20230705,140000,618640080,2830,2830,2830,2830,0
20230705,135900,618640080,2830,2830,2830,2830,129
20230705,135800,618275010,2830,2830,2830,2830,64
20230705,135700,618093890,2830,2830,2830,2830,0
20230705,135600,618093890,2830,2830,2830,2830,0
20230705,135500,618093890,2830,2820,2830,2820,1964
20230705,135400,612547025,2820,2825,2825,2820,247
20230705,135300,611850375,2825,2825,2825,2825,0
20230705,135200,611850375,2825,2825,2825,2825,0
20230705,135100,611850375,2825,2825,2825,2825,0
20230705,135000,611850375,2825,2825,2825,2825,0
20230705,134900,611850375,2825,2830,2830,2825,3410
20230705,134800,602217075,2830,2830,2830,2830,500
20230705,134700,600802075,2825,2825,2825,2825,0
20230705,134600,600802075,2825,2825,2825,2825,399
20230705,134500,599674900,2830,2830,2830,2830,0
20230705,134400,599674900,2830,2830,2830,2830,1
20230705,134300,599672070,2825,2825,2825,2825,289
20230705,134200,598855645,2830,2825,2830,2825,2072
20230705,134100,593001735,2830,2830,2830,2830,0
20230705,134000,593001735,2830,2830,2830,2830,2202
20230705,133900,586770075,2835,2835,2835,2835,0
20230705,133800,586770075,2835,2835,2835,2835,0
20230705,133700,586770075,2835,2835,2835,2835,1
20230705,133600,586767240,2835,2835,2835,2835,0
20230705,133500,586767240,2835,2835,2835,2835,0
20230705,133400,586767240,2835,2835,2835,2835,0
20230705,133300,586767240,2835,2835,2835,2835,71
20230705,133200,586565955,2835,2835,2835,2835,0
20230705,133100,586565955,2835,2830,2835,2830,196
20230705,133000,586011270,2825,2825,2825,2825,1
20230705,132900,586008445,2830,2830,2830,2830,1476
20230705,132800,581831365,2825,2825,2825,2825,5
20230705,132700,581817240,2825,2825,2825,2825,0
20230705,132600,581817240,2825,2825,2825,2825,2330
20230705,132500,575234990,2825,2825,2825,2825,0
20230705,132400,575234990,2825,2825,2825,2825,144
20230705,132300,574828190,2820,2820,2820,2820,0
20230705,132200,574828190,2820,2820,2820,2820,0
20230705,132100,574828190,2820,2820,2820,2820,0
20230705,132000,574828190,2820,2820,2820,2820,1064
20230705,131900,571827710,2815,2815,2815,2815,510
20230705,131800,570392060,2820,2820,2820,2820,50
20230705,131700,570251060,2820,2820,2820,2820,4558
20230705,131600,557397500,2825,2825,2825,2825,0
20230705,131500,557397500,2825,2825,2825,2825,1
20230705,131400,557394675,2825,2825,2825,2825,0
20230705,131300,557394675,2825,2825,2825,2825,0
20230705,131200,557394675,2825,2825,2825,2825,0
20230705,131100,557394675,2825,2825,2825,2825,603
20230705,131000,555691200,2820,2820,2820,2820,0
20230705,130900,555691200,2820,2820,2820,2820,1646
20230705,130800,551049480,2820,2815,2820,2815,36
20230705,130700,550947965,2820,2820,2820,2820,146
20230705,130600,550536245,2820,2820,2820,2820,363
20230705,130500,549512585,2820,2820,2820,2820,1668
20230705,130400,544808825,2815,2815,2815,2815,0
20230705,130300,544808825,2815,2820,2820,2815,1260
20230705,130200,541258810,2820,2820,2820,2820,30
20230705,130100,541174210,2820,2820,2820,2820,589
20230705,130000,539513230,2825,2825,2825,2820,7386
20230705,125900,518682675,2825,2825,2825,2825,3114
20230705,125800,509885625,2825,2825,2825,2825,194
20230705,125700,509337575,2825,2825,2825,2825,225
20230705,125600,508701950,2825,2830,2830,2825,1477
20230705,125500,504528470,2830,2830,2830,2830,0
20230705,125400,504528470,2830,2835,2835,2815,40379
20230705,125300,390672430,2835,2840,2840,2835,3721
20230705,125200,380121855,2840,2845,2845,2840,3642
20230705,125100,369778370,2850,2850,2850,2850,0
20230705,125000,369778370,2850,2850,2850,2850,127
20230705,124900,369416420,2850,2850,2850,2850,135
20230705,124800,369031670,2850,2850,2850,2850,0
20230705,124700,369031670,2850,2850,2850,2850,200
20230705,124600,368461670,2850,2850,2850,2850,0
20230705,124500,368461670,2850,2850,2850,2850,0
20230705,124400,368461670,2850,2850,2850,2850,2020
20230705,124300,362704670,2850,2850,2850,2850,0
20230705,124200,362704670,2850,2850,2850,2850,1
20230705,124100,362701820,2850,2850,2850,2850,1
20230705,124000,362698970,2840,2840,2840,2840,0
20230705,123900,362698970,2840,2840,2840,2840,0
20230705,123800,362698970,2840,2840,2840,2840,441
20230705,123700,361446530,2845,2845,2845,2845,524
20230705,123600,359955750,2850,2850,2850,2850,0
20230705,123500,359955750,2850,2850,2850,2850,0
20230705,123400,359955750,2850,2850,2850,2850,0
20230705,123300,359955750,2850,2850,2850,2850,1
20230705,123200,359952900,2850,2850,2850,2850,0
20230705,123100,359952900,2850,2850,2850,2850,358
20230705,123000,358932600,2850,2850,2850,2850,18
20230705,122900,358881300,2845,2845,2845,2845,0
20230705,122800,358881300,2845,2845,2845,2845,0
20230705,122700,358881300,2845,2845,2845,2845,1056
20230705,122600,355876980,2845,2845,2845,2845,274
20230705,122500,355097450,2845,2840,2845,2840,70
20230705,122400,354898550,2845,2845,2845,2845,20
20230705,122300,354841650,2845,2845,2845,2845,378
20230705,122200,353766240,2840,2855,2855,2840,30855
20230705,122100,266068210,2860,2860,2860,2860,4
20230705,122000,266056770,2860,2860,2860,2860,0
20230705,121900,266056770,2860,2860,2860,2860,2
20230705,121800,266051050,2855,2855,2855,2855,0
20230705,121700,266051050,2855,2855,2855,2855,0
20230705,121600,266051050,2855,2855,2855,2855,0
20230705,121500,266051050,2855,2855,2855,2855,0
20230705,121400,266051050,2855,2855,2855,2855,0
20230705,121300,266051050,2855,2860,2860,2855,266
20230705,121200,265290710,2860,2860,2860,2860,0
20230705,121100,265290710,2860,2860,2860,2860,0
20230705,121000,265290710,2860,2860,2860,2860,1
20230705,120900,265287850,2860,2850,2860,2850,218
20230705,120800,264666350,2860,2860,2860,2860,0
20230705,120700,264666350,2860,2860,2860,2860,0
20230705,120600,264666350,2860,2860,2860,2860,0
20230705,120500,264666350,2860,2860,2860,2860,3
20230705,120400,264657770,2845,2845,2845,2845,0
20230705,120300,264657770,2845,2845,2845,2845,0
20230705,120200,264657770,2845,2845,2845,2845,0
20230705,120100,264657770,2845,2845,2845,2845,0
20230705,120000,264657770,2845,2845,2845,2845,1
20230705,115900,264654925,2845,2845,2845,2845,0
20230705,115800,264654925,2845,2845,2845,2845,250
20230705,115700,263943675,2845,2845,2845,2845,0
20230705,115600,263943675,2845,2850,2850,2845,6
20230705,115500,263926595,2850,2850,2850,2850,60
20230705,115400,263755595,2850,2850,2850,2850,0
20230705,115300,263755595,2850,2850,2850,2850,0
20230705,115200,263755595,2850,2850,2850,2850,351
20230705,115100,262755245,2850,2850,2850,2850,0
20230705,115000,262755245,2850,2850,2850,2850,15
20230705,114900,262712495,2845,2845,2845,2845,400
20230705,114800,261574495,2845,2845,2845,2845,0
20230705,114700,261574495,2845,2845,2845,2845,3000
20230705,114600,253039495,2850,2850,2850,2850,4984
20230705,114500,238835095,2855,2855,2855,2855,0
20230705,114400,238835095,2855,2855,2855,2855,0
20230705,114300,238835095,2855,2855,2855,2855,126
20230705,114200,238475365,2860,2860,2860,2860,0
20230705,114100,238475365,2860,2860,2860,2860,0
20230705,114000,238475365,2860,2860,2860,2860,0
20230705,113900,238475365,2860,2860,2860,2860,100
20230705,113800,238189365,2860,2860,2860,2860,2
20230705,113700,238183645,2855,2855,2855,2855,0
20230705,113600,238183645,2855,2850,2855,2850,220
20230705,113500,237555580,2855,2855,2855,2855,10
20230705,113400,237527030,2850,2850,2850,2850,0
20230705,113300,237527030,2850,2850,2850,2850,15
20230705,113200,237484280,2850,2850,2850,2850,91
20230705,113100,237224930,2850,2850,2860,2850,10419
20230705,113000,207527250,2845,2845,2845,2845,600
20230705,112900,205820250,2845,2845,2845,2845,0
20230705,112800,205820250,2845,2845,2845,2845,539
20230705,112700,204286795,2850,2855,2855,2845,7639
20230705,112600,182520545,2855,2855,2855,2855,2847
20230705,112500,174392360,2860,2860,2860,2860,0
20230705,112400,174392360,2860,2860,2860,2860,100
20230705,112300,174106360,2860,2860,2860,2860,11
20230705,112200,174074900,2860,2860,2860,2860,0
20230705,112100,174074900,2860,2860,2860,2860,0
20230705,112000,174074900,2860,2860,2860,2860,350
20230705,111900,173073900,2860,2855,2860,2855,1416
20230705,111800,169029140,2860,2860,2860,2860,1310
20230705,111700,165282540,2860,2860,2860,2860,0
20230705,111600,165282540,2860,2860,2860,2860,674
20230705,111500,163354900,2860,2860,2860,2860,5098
20230705,111400,148774620,2865,2865,2865,2865,3014
20230705,111300,140139510,2870,2870,2870,2870,1389
20230705,111200,136153080,2870,2870,2870,2870,11381
20230705,111100,103489610,2870,2870,2870,2870,0
20230705,111000,103489610,2870,2870,2870,2870,0
20230705,110900,103489610,2870,2870,2870,2870,230
20230705,110800,102829510,2875,2875,2875,2875,0
20230705,110700,102829510,2875,2875,2875,2875,10
20230705,110600,102800760,2875,2875,2875,2875,100
20230705,110500,102513260,2880,2880,2880,2870,4076
20230705,110400,90805700,2880,2880,2880,2880,200
20230705,110300,90229700,2880,2880,2880,2880,0
20230705,110200,90229700,2880,2880,2880,2880,241
20230705,110100,89535620,2880,2880,2880,2880,11
20230705,110000,89503940,2880,2880,2880,2880,148
20230705,105900,89077700,2875,2875,2875,2875,0
20230705,105800,89077700,2875,2875,2875,2875,0
20230705,105700,89077700,2875,2875,2875,2875,0
20230705,105600,89077700,2875,2875,2875,2875,0
20230705,105500,89077700,2875,2875,2875,2875,0
20230705,105400,89077700,2875,2875,2875,2875,0
20230705,105300,89077700,2875,2875,2875,2875,0
20230705,105200,89077700,2875,2875,2875,2875,0
20230705,105100,89077700,2875,2875,2875,2875,17
20230705,105000,89028825,2875,2875,2875,2875,300
20230705,104900,88166325,2875,2875,2875,2875,21
20230705,104800,88105950,2880,2880,2880,2880,0
20230705,104700,88105950,2880,2880,2880,2880,0
20230705,104600,88105950,2880,2880,2880,2880,0
20230705,104500,88105950,2880,2880,2880,2880,0
20230705,104400,88105950,2880,2880,2880,2880,66
20230705,104300,87915870,2875,2875,2875,2875,0
20230705,104200,87915870,2875,2875,2875,2875,0
20230705,104100,87915870,2875,2875,2875,2875,0
20230705,104000,87915870,2875,2875,2875,2875,0
20230705,103900,87915870,2875,2875,2875,2875,0
20230705,103800,87915870,2875,2885,2885,2875,600
20230705,103700,86189870,2875,2875,2875,2875,0
20230705,103600,86189870,2875,2875,2875,2875,3277
20230705,103500,76768495,2875,2875,2875,2875,818
20230705,103400,74416745,2875,2875,2875,2875,0
20230705,103300,74416745,2875,2880,2880,2875,499
20230705,103200,72981545,2890,2890,2890,2890,0
20230705,103100,72981545,2890,2890,2890,2890,0
20230705,103000,72981545,2890,2890,2890,2890,1
20230705,102900,72978655,2880,2880,2880,2880,200
20230705,102800,72402655,2885,2885,2885,2885,0
20230705,102700,72402655,2885,2885,2885,2885,0
20230705,102600,72402655,2885,2885,2885,2885,0
20230705,102500,72402655,2885,2885,2885,2885,0
20230705,102400,72402655,2885,2885,2885,2885,1
20230705,102300,72399770,2890,2890,2890,2890,0
20230705,102200,72399770,2890,2890,2890,2890,0
20230705,102100,72399770,2890,2890,2890,2890,170
20230705,102000,71908470,2885,2885,2885,2885,0
20230705,101900,71908470,2885,2885,2885,2885,0
20230705,101800,71908470,2885,2885,2885,2885,0
20230705,101700,71908470,2885,2885,2885,2885,0
20230705,101600,71908470,2885,2885,2885,2885,0
20230705,101500,71908470,2885,2885,2885,2885,1110
20230705,101400,68706120,2885,2880,2885,2880,1000
20230705,101300,65821475,2880,2880,2880,2880,910
20230705,101200,63200675,2885,2880,2885,2880,368
20230705,101100,62139835,2885,2885,2885,2885,10
20230705,101000,62110985,2885,2885,2885,2885,0
20230705,100900,62110985,2885,2885,2885,2885,0
20230705,100800,62110985,2885,2885,2885,2885,372
20230705,100700,61037765,2875,2875,2875,2875,1
20230705,100600,61034890,2875,2875,2875,2875,0
20230705,100500,61034890,2875,2875,2875,2875,0
20230705,100400,61034890,2875,2875,2875,2875,0
20230705,100300,61034890,2875,2875,2875,2875,14
20230705,100200,60994640,2875,2875,2875,2875,0
20230705,100100,60994640,2875,2875,2875,2875,0
20230705,100000,60994640,2875,2875,2875,2875,1701
20230705,095900,56104265,2870,2875,2875,2870,3244
20230705,095800,46781225,2875,2875,2875,2875,0
20230705,095700,46781225,2875,2875,2875,2875,0
20230705,095600,46781225,2875,2875,2875,2875,300
20230705,095500,45918725,2875,2880,2880,2875,6386
20230705,095400,27558875,2875,2880,2880,2875,2082
20230705,095300,21562865,2885,2885,2885,2885,1
20230705,095200,21559980,2885,2885,2885,2885,1
20230705,095100,21557095,2885,2885,2885,2885,13
20230705,095000,21519590,2885,2885,2885,2885,1
20230705,094900,21516705,2890,2890,2890,2890,1
20230705,094800,21513815,2890,2890,2890,2890,1
20230705,094700,21510925,2890,2890,2890,2890,1
20230705,094600,21508035,2890,2890,2890,2890,6
20230705,094500,21490695,2890,2890,2890,2890,76
20230705,094400,21271055,2880,2880,2880,2880,0
20230705,094300,21271055,2880,2880,2880,2880,2
20230705,094200,21265295,2885,2885,2885,2885,101
20230705,094100,20973910,2885,2885,2885,2885,97
20230705,094000,20694065,2885,2885,2885,2885,0
20230705,093900,20694065,2885,2885,2885,2885,0
20230705,093800,20694065,2885,2885,2885,2885,0
20230705,093700,20694065,2885,2885,2885,2885,0
20230705,093600,20694065,2885,2885,2885,2885,0
20230705,093500,20694065,2885,2890,2890,2885,1000
20230705,093400,17808960,2895,2895,2895,2895,2
20230705,093300,17803170,2895,2895,2895,2895,1
20230705,093200,17800275,2885,2895,2895,2885,132
20230705,093100,17419445,2885,2885,2885,2885,400
20230705,093000,16265445,2885,2890,2890,2885,1186
20230705,092900,12841505,2890,2890,2890,2890,33
20230705,092800,12746135,2890,2890,2890,2890,189
20230705,092700,12199925,2890,2890,2890,2890,0
20230705,092600,12199925,2890,2890,2890,2890,511
20230705,092500,10723135,2890,2890,2890,2890,0
20230705,092400,10723135,2890,2890,2890,2890,0
20230705,092300,10723135,2890,2890,2890,2890,661
20230705,092200,8812845,2890,2890,2890,2890,0
20230705,092100,8812845,2890,2890,2890,2890,0
20230705,092000,8812845,2890,2890,2890,2890,0
20230705,091900,8812845,2890,2895,2895,2890,23
20230705,091800,8746370,2895,2900,2900,2895,658
20230705,091700,6841455,2900,2900,2900,2900,1
20230705,091600,6838555,2900,2900,2900,2900,1
20230705,091500,6835655,2900,2900,2900,2900,1
20230705,091400,6832755,2900,2900,2900,2900,1
20230705,091300,6829855,2900,2900,2900,2900,5
20230705,091200,6815355,2895,2895,2895,2895,0
20230705,091100,6815355,2895,2895,2895,2895,0
20230705,091000,6815355,2895,2895,2895,2895,0
20230705,090900,6815355,2895,2895,2895,2895,0
20230705,090800,6815355,2895,2895,2895,2895,0
20230705,090700,6815355,2895,2895,2895,2895,0
20230705,090600,6815355,2895,2895,2895,2895,4
20230705,090500,6803775,2895,2895,2895,2895,1
20230705,090400,6800880,2895,2895,2895,2895,1
20230705,090300,6797985,2895,2905,2905,2895,96
20230705,090200,6519855,2905,2905,2905,2905,1
20230705,090100,6516950,2905,2905,2905,2905,115
20230705,090000,6182875,2905,2900,2905,2900,2132