stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,195800,741894880,2825,2825,2825,2825,5007
20230707,195700,741894880,2825,2825,2825,2825,0
20230707,195600,741894880,2825,2825,2825,2825,0
20230707,195500,741894880,2825,2825,2825,2825,0
20230707,195400,741894880,2825,2825,2825,2825,0
20230707,195300,741894880,2825,2825,2825,2825,0
20230707,195200,741894880,2825,2825,2825,2825,0
20230707,195100,741894880,2825,2825,2825,2825,0
20230707,195000,741894880,2825,2825,2825,2825,0
20230707,194900,741894880,2825,2825,2825,2825,0
20230707,194800,741894880,2825,2825,2825,2825,0
20230707,194700,741894880,2825,2825,2825,2825,0
20230707,194600,741894880,2825,2825,2825,2825,0
20230707,194500,741894880,2825,2825,2825,2825,0
20230707,194400,741894880,2825,2825,2825,2825,0
20230707,194300,741894880,2825,2825,2825,2825,0
20230707,194200,741894880,2825,2825,2825,2825,0
20230707,194100,741894880,2825,2825,2825,2825,0
20230707,194000,741894880,2825,2825,2825,2825,0
20230707,193900,741894880,2825,2825,2825,2825,0
20230707,193800,741894880,2825,2825,2825,2825,0
20230707,193700,741894880,2825,2825,2825,2825,0
20230707,193600,741894880,2825,2825,2825,2825,0
20230707,193500,741894880,2825,2825,2825,2825,0
20230707,193400,741894880,2825,2825,2825,2825,0
20230707,193300,741894880,2825,2825,2825,2825,0
20230707,193200,741894880,2825,2825,2825,2825,0
20230707,193100,741894880,2825,2825,2825,2825,0
20230707,193000,741894880,2825,2825,2825,2825,0
20230707,192900,741894880,2825,2825,2825,2825,0
20230707,192800,741894880,2825,2825,2825,2825,5007
20230707,192700,741894880,2825,2825,2825,2825,0
20230707,192600,741894880,2825,2825,2825,2825,0
20230707,192500,741894880,2825,2825,2825,2825,0
20230707,192400,741894880,2825,2825,2825,2825,0
20230707,192300,741894880,2825,2825,2825,2825,0
20230707,192200,741894880,2825,2825,2825,2825,0
20230707,192100,741894880,2825,2825,2825,2825,0
20230707,192000,741894880,2825,2825,2825,2825,0
20230707,191900,741894880,2825,2825,2825,2825,0
20230707,191800,741894880,2825,2825,2825,2825,0
20230707,191700,741894880,2825,2825,2825,2825,0
20230707,191600,741894880,2825,2825,2825,2825,0
20230707,191500,741894880,2825,2825,2825,2825,0
20230707,191400,741894880,2825,2825,2825,2825,0
20230707,191300,741894880,2825,2825,2825,2825,0
20230707,191200,741894880,2825,2825,2825,2825,0
20230707,191100,741894880,2825,2825,2825,2825,0
20230707,191000,741894880,2825,2825,2825,2825,0
20230707,190900,741894880,2825,2825,2825,2825,0
20230707,190800,741894880,2825,2825,2825,2825,0
20230707,190700,741894880,2825,2825,2825,2825,0
20230707,190600,741894880,2825,2825,2825,2825,0
20230707,190500,741894880,2825,2825,2825,2825,0
20230707,190400,741894880,2825,2825,2825,2825,0
20230707,190300,741894880,2825,2825,2825,2825,0
20230707,190200,741894880,2825,2825,2825,2825,0
20230707,190100,741894880,2825,2825,2825,2825,0
20230707,190000,741894880,2825,2825,2825,2825,0
20230707,185900,741894880,2825,2825,2825,2825,0
20230707,185800,741894880,2825,2825,2825,2825,5007
20230707,185700,741894880,2825,2825,2825,2825,0
20230707,185600,741894880,2825,2825,2825,2825,0
20230707,185500,741894880,2825,2825,2825,2825,0
20230707,185400,741894880,2825,2825,2825,2825,0
20230707,185300,741894880,2825,2825,2825,2825,0
20230707,185200,741894880,2825,2825,2825,2825,0
20230707,185100,741894880,2825,2825,2825,2825,0
20230707,185000,741894880,2825,2825,2825,2825,0
20230707,184900,741894880,2825,2825,2825,2825,0
20230707,184800,741894880,2825,2825,2825,2825,0
20230707,184700,741894880,2825,2825,2825,2825,0
20230707,184600,741894880,2825,2825,2825,2825,0
20230707,184500,741894880,2825,2825,2825,2825,0
20230707,184400,741894880,2825,2825,2825,2825,0
20230707,184300,741894880,2825,2825,2825,2825,0
20230707,184200,741894880,2825,2825,2825,2825,0
20230707,184100,741894880,2825,2825,2825,2825,0
20230707,184000,741894880,2825,2825,2825,2825,0
20230707,183900,741894880,2825,2825,2825,2825,0
20230707,183800,741894880,2825,2825,2825,2825,0
20230707,183700,741894880,2825,2825,2825,2825,0
20230707,183600,741894880,2825,2825,2825,2825,0
20230707,183500,741894880,2825,2825,2825,2825,0
20230707,183400,741894880,2825,2825,2825,2825,0
20230707,183300,741894880,2825,2825,2825,2825,0
20230707,183200,741894880,2825,2825,2825,2825,0
20230707,183100,741894880,2825,2825,2825,2825,0
20230707,183000,741894880,2825,2825,2825,2825,0
20230707,182900,741894880,2825,2825,2825,2825,0
20230707,182800,741894880,2825,2825,2825,2825,5007
20230707,182700,741894880,2825,2825,2825,2825,0
20230707,182600,741894880,2825,2825,2825,2825,0
20230707,182500,741894880,2825,2825,2825,2825,0
20230707,182400,741894880,2825,2825,2825,2825,0
20230707,182300,741894880,2825,2825,2825,2825,0
20230707,182200,741894880,2825,2825,2825,2825,0
20230707,182100,741894880,2825,2825,2825,2825,0
20230707,182000,741894880,2825,2825,2825,2825,0
20230707,181900,741894880,2825,2825,2825,2825,0
20230707,181800,741894880,2825,2825,2825,2825,0
20230707,181700,741894880,2825,2825,2825,2825,0
20230707,181600,741894880,2825,2825,2825,2825,0
20230707,181500,741894880,2825,2825,2825,2825,0
20230707,181400,741894880,2825,2825,2825,2825,0
20230707,181300,741894880,2825,2825,2825,2825,0
20230707,181200,741894880,2825,2825,2825,2825,0
20230707,181100,741894880,2825,2825,2825,2825,0
20230707,181000,741894880,2825,2825,2825,2825,0
20230707,180900,741894880,2825,2825,2825,2825,0
20230707,180800,741894880,2825,2825,2825,2825,0
20230707,180700,741894880,2825,2825,2825,2825,0
20230707,180600,741894880,2825,2825,2825,2825,0
20230707,180500,741894880,2825,2825,2825,2825,0
20230707,180400,741894880,2825,2825,2825,2825,0
20230707,180300,741894880,2825,2825,2825,2825,0
20230707,180200,741894880,2825,2825,2825,2825,0
20230707,180100,741894880,2825,2825,2825,2825,0
20230707,180000,741894880,2825,2825,2825,2825,0
20230707,175900,741894880,2825,2825,2825,2825,0
20230707,175800,741894880,2825,2825,2825,2825,5007
20230707,175700,741894880,2825,2825,2825,2825,0
20230707,175600,741894880,2825,2825,2825,2825,0
20230707,175500,741894880,2825,2825,2825,2825,0
20230707,175400,741894880,2825,2825,2825,2825,0
20230707,175300,741894880,2825,2825,2825,2825,0
20230707,175200,741894880,2825,2825,2825,2825,0
20230707,175100,741894880,2825,2825,2825,2825,0
20230707,175000,741894880,2825,2825,2825,2825,0
20230707,174900,741894880,2825,2825,2825,2825,0
20230707,174800,741894880,2825,2825,2825,2825,0
20230707,174700,741894880,2825,2825,2825,2825,0
20230707,174600,741894880,2825,2825,2825,2825,0
20230707,174500,741894880,2825,2825,2825,2825,0
20230707,174400,741894880,2825,2825,2825,2825,0
20230707,174300,741894880,2825,2825,2825,2825,0
20230707,174200,741894880,2825,2825,2825,2825,0
20230707,174100,741894880,2825,2825,2825,2825,0
20230707,174000,741894880,2825,2825,2825,2825,0
20230707,173900,741894880,2825,2825,2825,2825,0
20230707,173800,741894880,2825,2825,2825,2825,0
20230707,173700,741894880,2825,2825,2825,2825,0
20230707,173600,741894880,2825,2825,2825,2825,0
20230707,173500,741894880,2825,2825,2825,2825,0
20230707,173400,741894880,2825,2825,2825,2825,0
20230707,173300,741894880,2825,2825,2825,2825,0
20230707,173200,741894880,2825,2825,2825,2825,0
20230707,173100,741894880,2825,2825,2825,2825,0
20230707,173000,741894880,2825,2825,2825,2825,0
20230707,172900,741894880,2825,2825,2825,2825,0
20230707,172800,741894880,2825,2825,2825,2825,5007
20230707,172700,741894880,2825,2825,2825,2825,0
20230707,172600,741894880,2825,2825,2825,2825,0
20230707,172500,741894880,2825,2825,2825,2825,0
20230707,172400,741894880,2825,2825,2825,2825,0
20230707,172300,741894880,2825,2825,2825,2825,0
20230707,172200,741894880,2825,2825,2825,2825,0
20230707,172100,741894880,2825,2825,2825,2825,0
20230707,172000,741894880,2825,2825,2825,2825,0
20230707,171900,741894880,2825,2825,2825,2825,0
20230707,171800,741894880,2825,2825,2825,2825,0
20230707,171700,741894880,2825,2825,2825,2825,0
20230707,171600,741894880,2825,2825,2825,2825,0
20230707,171500,741894880,2825,2825,2825,2825,0
20230707,171400,741894880,2825,2825,2825,2825,0
20230707,171300,741894880,2825,2825,2825,2825,0
20230707,171200,741894880,2825,2825,2825,2825,0
20230707,171100,741894880,2825,2825,2825,2825,0
20230707,171000,741894880,2825,2825,2825,2825,0
20230707,170900,741894880,2825,2825,2825,2825,0
20230707,170800,741894880,2825,2825,2825,2825,0
20230707,170700,741894880,2825,2825,2825,2825,0
20230707,170600,741894880,2825,2825,2825,2825,0
20230707,170500,741894880,2825,2825,2825,2825,0
20230707,170400,741894880,2825,2825,2825,2825,0
20230707,170300,741894880,2825,2825,2825,2825,0
20230707,170200,741894880,2825,2825,2825,2825,0
20230707,170100,741894880,2825,2825,2825,2825,0
20230707,170000,741894880,2825,2825,2825,2825,0
20230707,165900,741894880,2825,2825,2825,2825,0
20230707,165800,741894880,2825,2825,2825,2825,5007
20230707,165700,741894880,2825,2825,2825,2825,0
20230707,165600,741894880,2825,2825,2825,2825,0
20230707,165500,741894880,2825,2825,2825,2825,0
20230707,165400,741894880,2825,2825,2825,2825,0
20230707,165300,741894880,2825,2825,2825,2825,0
20230707,165200,741894880,2825,2825,2825,2825,0
20230707,165100,741894880,2825,2825,2825,2825,0
20230707,165000,741894880,2825,2825,2825,2825,0
20230707,164900,741894880,2825,2825,2825,2825,0
20230707,164800,741894880,2825,2825,2825,2825,0
20230707,164700,741894880,2825,2825,2825,2825,0
20230707,164600,741894880,2825,2825,2825,2825,0
20230707,164500,741894880,2825,2825,2825,2825,0
20230707,164400,741894880,2825,2825,2825,2825,0
20230707,164300,741894880,2825,2825,2825,2825,0
20230707,164200,741894880,2825,2825,2825,2825,0
20230707,164100,741894880,2825,2825,2825,2825,0
20230707,164000,741894880,2825,2825,2825,2825,0
20230707,163900,741894880,2825,2825,2825,2825,0
20230707,163800,741894880,2825,2825,2825,2825,0
20230707,163700,741894880,2825,2825,2825,2825,0
20230707,163600,741894880,2825,2825,2825,2825,0
20230707,163500,741894880,2825,2825,2825,2825,0
20230707,163400,741894880,2825,2825,2825,2825,0
20230707,163300,741894880,2825,2825,2825,2825,0
20230707,163200,741894880,2825,2825,2825,2825,0
20230707,163100,741894880,2825,2825,2825,2825,0
20230707,163000,741894880,2825,2825,2825,2825,0
20230707,162900,741894880,2825,2825,2825,2825,0
20230707,162800,741894880,2825,2825,2825,2825,5007
20230707,162700,741894880,2825,2825,2825,2825,0
20230707,162600,741894880,2825,2825,2825,2825,0
20230707,162500,741894880,2825,2825,2825,2825,0
20230707,162400,741894880,2825,2825,2825,2825,0
20230707,162300,741894880,2825,2825,2825,2825,0
20230707,162200,741894880,2825,2825,2825,2825,0
20230707,162100,741894880,2825,2825,2825,2825,0
20230707,162000,741894880,2825,2825,2825,2825,0
20230707,161900,741894880,2825,2825,2825,2825,0
20230707,161800,741894880,2825,2825,2825,2825,0
20230707,161700,741894880,2825,2825,2825,2825,0
20230707,161600,741894880,2825,2825,2825,2825,0
20230707,161500,741894880,2825,2825,2825,2825,0
20230707,161400,741894880,2825,2825,2825,2825,0
20230707,161300,741894880,2825,2825,2825,2825,0
20230707,161200,741894880,2825,2825,2825,2825,0
20230707,161100,741894880,2825,2825,2825,2825,0
20230707,161000,741894880,2825,2825,2825,2825,0
20230707,160900,741894880,2825,2825,2825,2825,0
20230707,160800,741894880,2825,2825,2825,2825,0
20230707,160700,741894880,2825,2825,2825,2825,0
20230707,160600,741894880,2825,2825,2825,2825,0
20230707,160500,741894880,2825,2825,2825,2825,0
20230707,160400,741894880,2825,2825,2825,2825,0
20230707,160300,741894880,2825,2825,2825,2825,0
20230707,160200,741894880,2825,2825,2825,2825,0
20230707,160100,741894880,2825,2825,2825,2825,0
20230707,160000,741894880,2825,2825,2825,2825,0
20230707,155900,741894880,2825,2825,2825,2825,0
20230707,155800,741894880,2825,2825,2825,2825,5007
20230707,155700,741894880,2825,2825,2825,2825,0
20230707,155600,741894880,2825,2825,2825,2825,0
20230707,155500,741894880,2825,2825,2825,2825,0
20230707,155400,741894880,2825,2825,2825,2825,0
20230707,155300,741894880,2825,2825,2825,2825,0
20230707,155200,741894880,2825,2825,2825,2825,0
20230707,155100,741894880,2825,2825,2825,2825,0
20230707,155000,741894880,2825,2825,2825,2825,0
20230707,154900,741894880,2825,2825,2825,2825,0
20230707,154800,741894880,2825,2825,2825,2825,0
20230707,154700,741894880,2825,2825,2825,2825,0
20230707,154600,741894880,2825,2825,2825,2825,0
20230707,154500,741894880,2825,2825,2825,2825,0
20230707,154400,741894880,2825,2825,2825,2825,0
20230707,154300,741894880,2825,2825,2825,2825,0
20230707,154200,741894880,2825,2825,2825,2825,0
20230707,154100,741894880,2825,2825,2825,2825,0
20230707,154000,741894880,2825,2825,2825,2825,0
20230707,153900,741894880,2825,2825,2825,2825,0
20230707,153800,741894880,2825,2825,2825,2825,0
20230707,153700,741894880,2825,2825,2825,2825,0
20230707,153600,741894880,2825,2825,2825,2825,0
20230707,153500,741894880,2825,2825,2825,2825,0
20230707,153400,741894880,2825,2825,2825,2825,0
20230707,153300,741894880,2825,2825,2825,2825,0
20230707,153200,741894880,2825,2825,2825,2825,0
20230707,153100,741894880,2825,2825,2825,2825,0
20230707,153000,741894880,2825,2825,2825,2825,5007
20230707,152900,727750105,2805,2805,2805,2805,0
20230707,152800,727750105,2805,2805,2805,2805,0
20230707,152700,727750105,2805,2805,2805,2805,0
20230707,152600,727750105,2805,2805,2805,2805,0
20230707,152500,727750105,2805,2805,2805,2805,0
20230707,152400,727750105,2805,2805,2805,2805,0
20230707,152300,727750105,2805,2805,2805,2805,0
20230707,152200,727750105,2805,2805,2805,2805,0
20230707,152100,727750105,2805,2805,2805,2805,0
20230707,152000,727750105,2805,2805,2805,2805,0
20230707,151900,727750105,2805,2790,2805,2785,2746
20230707,151800,720078140,2790,2790,2790,2780,41072
20230707,151700,605614160,2785,2795,2795,2785,12091
20230707,151600,571940325,2795,2795,2795,2790,10083
20230707,151500,543808340,2795,2800,2800,2795,10073
20230707,151400,515654110,2800,2800,2800,2800,505
20230707,151300,514240110,2800,2800,2800,2800,169
20230707,151200,513766910,2800,2795,2810,2790,33749
20230707,151100,419601010,2795,2795,2795,2790,50155
20230707,151000,279667850,2790,2790,2800,2790,40139
20230707,150900,167679135,2800,2800,2800,2785,6042
20230707,150800,150831210,2800,2800,2800,2800,66
20230707,150700,150646410,2800,2800,2805,2795,1277
20230707,150600,147073920,2800,2800,2800,2800,159
20230707,150500,146628720,2800,2805,2805,2800,3339
20230707,150400,137279490,2805,2810,2810,2800,105
20230707,150300,136984785,2810,2805,2810,2805,70
20230707,150200,136788180,2810,2810,2810,2810,32
20230707,150100,136698260,2810,2810,2810,2810,23
20230707,150000,136633630,2810,2810,2810,2810,15
20230707,145900,136591480,2805,2805,2810,2805,110
20230707,145800,136282915,2805,2805,2805,2805,10
20230707,145700,136254865,2805,2800,2805,2800,24
20230707,145600,136187580,2800,2800,2805,2800,13
20230707,145500,136151150,2800,2800,2805,2800,24
20230707,145400,136083905,2800,2805,2805,2800,130
20230707,145300,135719865,2805,2800,2805,2800,510
20230707,145200,134291760,2800,2795,2800,2795,411
20230707,145100,133142960,2800,2800,2800,2795,699
20230707,145000,131189135,2800,2805,2805,2800,23
20230707,144900,131124625,2805,2805,2805,2805,24
20230707,144800,131057305,2800,2805,2805,2795,411
20230707,144700,129908455,2805,2805,2805,2805,21
20230707,144600,129849550,2805,2805,2805,2805,15
20230707,144500,129807475,2800,2805,2805,2800,11
20230707,144400,129776650,2805,2805,2805,2800,25
20230707,144300,129706565,2800,2800,2800,2800,2357
20230707,144200,123106965,2800,2800,2800,2795,29
20230707,144100,123025805,2800,2800,2800,2800,14
20230707,144000,122986605,2805,2805,2810,2800,291
20230707,143900,122171655,2805,2805,2810,2805,315
20230707,143800,121288025,2805,2805,2805,2800,349
20230707,143700,120309220,2805,2805,2805,2805,12
20230707,143600,120275560,2805,2805,2805,2805,25
20230707,143500,120205435,2805,2805,2805,2805,12
20230707,143400,120171775,2805,2805,2805,2805,24
20230707,143300,120104455,2800,2805,2805,2800,17
20230707,143200,120056790,2805,2805,2805,2805,13
20230707,143100,120020325,2805,2805,2805,2805,24
20230707,143000,119953005,2805,2805,2805,2805,12
20230707,142900,119919345,2805,2800,2805,2800,23
20230707,142800,119854845,2805,2805,2805,2805,13
20230707,142700,119818380,2805,2800,2805,2800,16
20230707,142600,119773520,2800,2800,2800,2800,11
20230707,142500,119742720,2800,2795,2800,2795,50
20230707,142400,119602865,2800,2805,2805,2800,15
20230707,142300,119560805,2800,2800,2800,2800,521
20230707,142200,118102005,2800,2800,2800,2800,12
20230707,142100,118068405,2800,2800,2800,2800,23
20230707,142000,118004005,2800,2795,2800,2795,48
20230707,141900,117869780,2800,2800,2800,2800,15
20230707,141800,117827780,2800,2800,2800,2800,31
20230707,141700,117740980,2800,2800,2800,2800,12
20230707,141600,117707380,2800,2800,2800,2800,24
20230707,141500,117640180,2800,2800,2800,2800,12
20230707,141400,117606580,2800,2800,2800,2800,24
20230707,141300,117539380,2800,2800,2800,2800,12
20230707,141200,117505780,2800,2795,2800,2795,32
20230707,141100,117416275,2795,2800,2800,2790,43
20230707,141000,117296195,2800,2800,2800,2800,21
20230707,140900,117237395,2800,2800,2800,2800,10
20230707,140800,117209395,2800,2800,2800,2800,21
20230707,140700,117150595,2800,2795,2800,2795,14
20230707,140600,117111420,2795,2795,2800,2790,548
20230707,140500,115579860,2795,2795,2800,2795,12
20230707,140400,115546300,2795,2800,2800,2795,115
20230707,140300,115224835,2795,2795,2800,2795,321
20230707,140200,114327620,2795,2790,2795,2790,1258
20230707,140100,110816775,2790,2790,2790,2790,234
20230707,140000,110163915,2790,2790,2790,2790,113
20230707,135900,109848645,2790,2785,2790,2785,57
20230707,135800,109689785,2790,2785,2790,2785,142
20230707,135700,109294005,2790,2790,2790,2790,23
20230707,135600,109229835,2790,2795,2795,2790,340
20230707,135500,108281175,2795,2795,2795,2795,17
20230707,135400,108233660,2795,2795,2795,2795,14
20230707,135300,108194530,2795,2795,2795,2795,27
20230707,135200,108119065,2795,2795,2795,2795,22
20230707,135100,108057575,2795,2795,2795,2790,437
20230707,135000,106838270,2795,2795,2795,2795,160
20230707,134900,106391070,2795,2795,2795,2795,18
20230707,134800,106340760,2795,2800,2800,2795,345
20230707,134700,105376375,2800,2800,2800,2800,12
20230707,134600,105342775,2800,2800,2800,2800,24
20230707,134500,105275575,2800,2795,2800,2795,68
20230707,134400,105085455,2800,2800,2800,2800,24
20230707,134300,105018255,2800,2800,2800,2800,12
20230707,134200,104984655,2800,2800,2800,2800,21
20230707,134100,104925855,2800,2800,2800,2795,63
20230707,134000,104749605,2800,2800,2800,2800,21
20230707,133900,104690805,2795,2800,2800,2795,12
20230707,133800,104657215,2800,2805,2805,2800,13
20230707,133700,104620775,2805,2805,2805,2800,20
20230707,133600,104564730,2800,2800,2805,2800,25
20230707,133500,104494710,2795,2800,2805,2795,33
20230707,133400,104402340,2805,2800,2805,2800,14
20230707,133300,104363105,2805,2800,2805,2800,21
20230707,133200,104304280,2800,2795,2800,2795,54
20230707,133100,104153290,2795,2800,2800,2795,51
20230707,133000,104010625,2800,2800,2800,2800,12
20230707,132900,103977025,2800,2800,2800,2800,22
20230707,132800,103915425,2800,2800,2800,2800,12
20230707,132700,103881825,2800,2800,2800,2800,21
20230707,132600,103823025,2800,2800,2800,2800,15
20230707,132500,103781025,2800,2800,2800,2800,12
20230707,132400,103747425,2795,2805,2805,2795,880
20230707,132300,101287300,2805,2805,2805,2805,7
20230707,132200,101267665,2805,2805,2805,2805,122
20230707,132100,100925455,2805,2805,2805,2805,14
20230707,132000,100886185,2805,2805,2805,2800,47
20230707,131900,100754475,2800,2800,2805,2800,11
20230707,131800,100723660,2805,2805,2805,2800,49
20230707,131700,100586355,2810,2805,2810,2805,11
20230707,131600,100555460,2805,2805,2810,2805,24
20230707,131500,100488070,2810,2805,2810,2805,12
20230707,131400,100454365,2805,2805,2805,2805,24
20230707,131300,100387045,2805,2805,2805,2805,12
20230707,131200,100353385,2805,2805,2805,2805,13
20230707,131100,100316920,2805,2805,2805,2805,24
20230707,131000,100249600,2805,2805,2805,2805,12
20230707,130900,100215940,2805,2800,2805,2800,173
20230707,130800,99730685,2800,2805,2805,2800,123
20230707,130700,99386230,2805,2805,2805,2800,171
20230707,130600,98906600,2805,2805,2805,2805,14
20230707,130500,98867330,2800,2810,2810,2795,132
20230707,130400,98497615,2810,2810,2810,2810,12
20230707,130300,98463895,2805,2805,2810,2805,185
20230707,130200,97944955,2810,2805,2810,2805,364
20230707,130100,96923890,2810,2810,2810,2810,35
20230707,130000,96825540,2810,2810,2810,2810,12
20230707,125900,96791820,2810,2810,2810,2810,15
20230707,125800,96749670,2810,2810,2810,2810,20
20230707,125700,96693470,2810,2810,2810,2810,13
20230707,125600,96656940,2810,2810,2810,2810,22
20230707,125500,96595120,2810,2810,2810,2810,22
20230707,125400,96533300,2810,2810,2810,2810,24
20230707,125300,96465860,2810,2810,2810,2810,12
20230707,125200,96432140,2810,2810,2810,2805,86
20230707,125100,96190800,2810,2810,2810,2805,115
20230707,125000,95868170,2810,2810,2810,2810,20
20230707,124900,95811970,2810,2810,2810,2810,16
20230707,124800,95767010,2810,2810,2810,2810,48
20230707,124700,95632130,2810,2810,2810,2805,15
20230707,124600,95589995,2810,2810,2810,2810,11
20230707,124500,95559085,2810,2810,2810,2810,21
20230707,124400,95500075,2810,2810,2810,2810,15
20230707,124300,95457925,2810,2805,2810,2795,372
20230707,124200,94416775,2810,2810,2810,2810,13
20230707,124100,94380245,2810,2810,2810,2810,24
20230707,124000,94312805,2810,2810,2810,2810,13
20230707,123900,94276275,2810,2815,2815,2805,44
20230707,123800,94152695,2820,2815,2820,2815,15
20230707,123700,94110450,2820,2820,2825,2820,21
20230707,123600,94051205,2820,2820,2825,2820,35
20230707,123500,93952485,2820,2820,2825,2820,20
20230707,123400,93896065,2825,2820,2825,2805,505
20230707,123300,92478425,2825,2815,2825,2815,520
20230707,123200,91013370,2815,2815,2815,2815,43
20230707,123100,90892325,2815,2815,2815,2815,14
20230707,123000,90852915,2815,2815,2815,2815,23
20230707,122900,90788170,2815,2815,2815,2815,10
20230707,122800,90760020,2815,2815,2815,2815,21
20230707,122700,90700905,2815,2815,2815,2815,12
20230707,122600,90667125,2815,2815,2815,2815,21
20230707,122500,90608010,2810,2820,2820,2810,29
20230707,122400,90526370,2820,2820,2825,2820,29
20230707,122300,90444505,2825,2820,2825,2820,15
20230707,122200,90402170,2820,2820,2825,2820,17
20230707,122100,90354205,2815,2815,2815,2815,6
20230707,122000,90337315,2805,2825,2825,2805,335
20230707,121900,89395855,2825,2825,2825,2825,321
20230707,121800,88489030,2825,2820,2825,2820,271
20230707,121700,87724770,2820,2820,2820,2820,20
20230707,121600,87668370,2820,2820,2820,2820,16
20230707,121500,87623250,2820,2815,2820,2815,20
20230707,121400,87566880,2815,2815,2815,2810,36
20230707,121300,87465665,2815,2810,2815,2810,519
20230707,121200,86007190,2810,2810,2810,2805,191
20230707,121100,85470620,2810,2810,2810,2810,74
20230707,121000,85262680,2810,2810,2810,2810,12
20230707,120900,85228960,2810,2810,2810,2810,21
20230707,120800,85169950,2810,2810,2810,2810,16
20230707,120700,85124990,2810,2810,2810,2810,21
20230707,120600,85065980,2810,2810,2810,2810,16
20230707,120500,85021020,2810,2810,2810,2810,12
20230707,120400,84987300,2810,2810,2810,2810,18
20230707,120300,84936720,2810,2810,2810,2810,15
20230707,120200,84894570,2805,2810,2810,2805,107
20230707,120100,84594370,2805,2805,2805,2805,216
20230707,120000,83988490,2805,2800,2805,2795,21
20230707,115900,83929675,2800,2805,2805,2795,128
20230707,115800,83571320,2805,2805,2805,2805,22
20230707,115700,83509610,2805,2805,2805,2805,13
20230707,115600,83473145,2805,2805,2805,2805,20
20230707,115500,83417045,2805,2805,2805,2805,13
20230707,115400,83380580,2805,2805,2805,2805,20
20230707,115300,83324480,2805,2805,2805,2805,15
20230707,115200,83282405,2805,2805,2805,2805,12
20230707,115100,83248745,2805,2805,2805,2805,24
20230707,115000,83181425,2805,2805,2805,2805,12
20230707,114900,83147765,2805,2805,2805,2805,21
20230707,114800,83088860,2800,2800,2805,2800,10
20230707,114700,83060840,2800,2800,2805,2800,42
20230707,114600,82943170,2805,2800,2805,2795,414
20230707,114500,81784015,2805,2805,2810,2805,231
20230707,114400,81135985,2805,2810,2810,2805,12
20230707,114300,81102280,2805,2810,2810,2805,24
20230707,114200,81034940,2805,2805,2810,2805,55
20230707,114100,80880640,2805,2810,2810,2805,20
20230707,114000,80824475,2805,2810,2810,2805,13
20230707,113900,80787985,2805,2810,2810,2805,374
20230707,113800,79737380,2820,2800,2820,2800,312
20230707,113700,78861575,2800,2795,2800,2795,215
20230707,113600,78260625,2795,2795,2795,2795,559
20230707,113500,76698220,2795,2795,2795,2795,12
20230707,113400,76664680,2790,2795,2795,2790,48
20230707,113300,76530655,2795,2795,2795,2795,14
20230707,113200,76491525,2790,2800,2805,2790,40
20230707,113100,76379630,2800,2800,2805,2795,131
20230707,113000,76013425,2805,2785,2805,2785,391
20230707,112900,74924390,2785,2785,2785,2785,11
20230707,112800,74893755,2785,2785,2785,2785,24
20230707,112700,74826915,2785,2785,2785,2785,5
20230707,112600,74812990,2785,2785,2785,2785,19
20230707,112500,74760075,2785,2785,2785,2785,1
20230707,112400,74757290,2785,2785,2785,2785,0
20230707,112300,74757290,2785,2785,2785,2785,53
20230707,112200,74609685,2780,2785,2785,2780,17
20230707,112100,74562395,2785,2785,2785,2785,0
20230707,112000,74562395,2785,2785,2785,2785,1
20230707,111900,74559610,2780,2780,2780,2780,68
20230707,111800,74370570,2785,2785,2785,2785,30
20230707,111700,74287020,2785,2785,2785,2785,0
20230707,111600,74287020,2785,2785,2785,2785,0
20230707,111500,74287020,2785,2780,2785,2780,4
20230707,111400,74275885,2780,2780,2780,2780,0
20230707,111300,74275885,2780,2780,2780,2780,0
20230707,111200,74275885,2780,2780,2780,2780,345
20230707,111100,73316785,2785,2785,2785,2785,0
20230707,111000,73316785,2785,2785,2785,2785,5
20230707,110900,73302860,2785,2785,2785,2785,0
20230707,110800,73302860,2785,2785,2785,2785,1
20230707,110700,73300075,2785,2785,2785,2785,0
20230707,110600,73300075,2785,2785,2785,2780,190
20230707,110500,72771020,2790,2790,2790,2790,0
20230707,110400,72771020,2790,2785,2790,2785,2
20230707,110300,72765445,2790,2790,2790,2790,1300
20230707,110200,69138445,2790,2790,2790,2790,0
20230707,110100,69138445,2790,2790,2790,2790,0
20230707,110000,69138445,2790,2785,2790,2785,286
20230707,105900,68341925,2785,2785,2785,2785,366
20230707,105800,67322615,2785,2785,2785,2785,0
20230707,105700,67322615,2785,2785,2785,2785,0
20230707,105600,67322615,2785,2785,2785,2785,3475
20230707,105500,57644740,2785,2785,2785,2785,3600
20230707,105400,47618740,2785,2785,2785,2785,0
20230707,105300,47618740,2785,2785,2785,2785,82
20230707,105200,47390370,2790,2790,2790,2790,215
20230707,105100,46790520,2800,2800,2800,2800,0
20230707,105000,46790520,2800,2800,2800,2800,0
20230707,104900,46790520,2800,2800,2800,2800,0
20230707,104800,46790520,2800,2800,2800,2800,1
20230707,104700,46787720,2800,2800,2800,2800,0
20230707,104600,46787720,2800,2800,2800,2800,0
20230707,104500,46787720,2800,2795,2800,2795,1000
20230707,104400,43992565,2790,2790,2790,2790,684
20230707,104300,42084205,2790,2790,2790,2790,0
20230707,104200,42084205,2790,2795,2795,2790,2500
20230707,104100,35109195,2795,2795,2795,2795,79
20230707,104000,34888390,2795,2795,2795,2795,0
20230707,103900,34888390,2795,2795,2795,2795,55
20230707,103800,34734665,2800,2800,2800,2800,17
20230707,103700,34687065,2800,2800,2800,2800,0
20230707,103600,34687065,2800,2800,2800,2800,1
20230707,103500,34684265,2795,2795,2795,2795,0
20230707,103400,34684265,2795,2795,2795,2795,0
20230707,103300,34684265,2795,2795,2795,2795,0
20230707,103200,34684265,2795,2795,2795,2795,0
20230707,103100,34684265,2795,2795,2795,2795,0
20230707,103000,34684265,2795,2795,2795,2795,0
20230707,102900,34684265,2795,2795,2795,2795,0
20230707,102800,34684265,2795,2795,2795,2795,0
20230707,102700,34684265,2795,2795,2795,2795,0
20230707,102600,34684265,2795,2795,2795,2795,55
20230707,102500,34530540,2800,2800,2800,2800,0
20230707,102400,34530540,2800,2800,2800,2800,1
20230707,102300,34527740,2800,2800,2800,2800,0
20230707,102200,34527740,2800,2800,2800,2800,0
20230707,102100,34527740,2800,2800,2800,2800,1
20230707,102000,34524940,2800,2800,2800,2800,0
20230707,101900,34524940,2800,2800,2800,2800,1
20230707,101800,34522140,2795,2795,2795,2795,0
20230707,101700,34522140,2795,2795,2795,2795,14
20230707,101600,34483010,2790,2790,2790,2790,133
20230707,101500,34111940,2790,2790,2790,2790,0
20230707,101400,34111940,2790,2790,2790,2790,0
20230707,101300,34111940,2790,2790,2790,2790,14
20230707,101200,34072880,2805,2805,2805,2805,1
20230707,101100,34070075,2790,2790,2790,2790,0
20230707,101000,34070075,2790,2790,2790,2790,0
20230707,100900,34070075,2790,2790,2790,2790,0
20230707,100800,34070075,2790,2790,2790,2790,0
20230707,100700,34070075,2790,2790,2790,2790,15
20230707,100600,34028225,2790,2790,2790,2790,0
20230707,100500,34028225,2790,2790,2790,2790,175
20230707,100400,33539975,2790,2790,2790,2790,100
20230707,100300,33260975,2790,2800,2800,2790,1140
20230707,100200,30076305,2805,2805,2805,2805,0
20230707,100100,30076305,2805,2805,2805,2805,0
20230707,100000,30076305,2805,2800,2805,2800,59
20230707,095900,29911080,2805,2805,2805,2805,100
20230707,095800,29630580,2805,2805,2805,2805,0
20230707,095700,29630580,2805,2805,2805,2805,0
20230707,095600,29630580,2805,2805,2805,2805,0
20230707,095500,29630580,2805,2805,2805,2805,18
20230707,095400,29580090,2805,2805,2805,2805,33
20230707,095300,29487525,2805,2805,2805,2805,0
20230707,095200,29487525,2805,2805,2805,2805,63
20230707,095100,29310810,2805,2810,2810,2805,268
20230707,095000,28559040,2805,2805,2805,2805,1
20230707,094900,28556235,2810,2810,2810,2810,483
20230707,094800,27199005,2815,2815,2815,2815,16
20230707,094700,27153965,2815,2815,2820,2815,9
20230707,094600,27128620,2815,2815,2815,2815,0
20230707,094500,27128620,2815,2820,2820,2815,477
20230707,094400,25785855,2820,2820,2820,2820,0
20230707,094300,25785855,2820,2820,2820,2820,127
20230707,094200,25427715,2820,2820,2820,2820,200
20230707,094100,24863715,2820,2820,2820,2820,100
20230707,094000,24581715,2820,2820,2820,2820,0
20230707,093900,24581715,2820,2820,2820,2820,138
20230707,093800,24192555,2815,2815,2815,2815,413
20230707,093700,23029960,2815,2815,2815,2815,1
20230707,093600,23027145,2815,2810,2815,2810,100
20230707,093500,22746140,2810,2810,2810,2810,0
20230707,093400,22746140,2810,2810,2810,2810,676
20230707,093300,20846580,2810,2810,2810,2810,0
20230707,093200,20846580,2810,2810,2810,2810,0
20230707,093100,20846580,2810,2810,2810,2810,3
20230707,093000,20838150,2805,2800,2805,2800,69
20230707,092900,20644610,2805,2805,2805,2805,16
20230707,092800,20599730,2805,2805,2805,2805,1
20230707,092700,20596925,2800,2800,2800,2800,146
20230707,092600,20188125,2795,2795,2795,2795,9
20230707,092500,20162970,2795,2795,2795,2795,1
20230707,092400,20160175,2800,2800,2800,2800,1
20230707,092300,20157375,2795,2795,2795,2795,0
20230707,092200,20157375,2795,2795,2795,2795,384
20230707,092100,19084095,2795,2795,2795,2795,306
20230707,092000,18228825,2790,2790,2790,2790,62
20230707,091900,18055845,2790,2790,2790,2790,337
20230707,091800,17115615,2790,2790,2790,2790,334
20230707,091700,16183755,2790,2800,2800,2790,950
20230707,091600,13525930,2805,2805,2805,2805,0
20230707,091500,13525930,2805,2805,2805,2805,224
20230707,091400,12897610,2805,2805,2805,2805,0
20230707,091300,12897610,2805,2810,2810,2800,105
20230707,091200,12603095,2800,2800,2800,2800,0
20230707,091100,12603095,2800,2800,2800,2800,0
20230707,091000,12603095,2800,2800,2800,2800,0
20230707,090900,12603095,2800,2800,2800,2800,0
20230707,090800,12603095,2800,2800,2800,2800,0
20230707,090700,12603095,2800,2800,2800,2800,132
20230707,090600,12233495,2800,2800,2800,2800,0
20230707,090500,12233495,2800,2800,2800,2800,0
20230707,090400,12233495,2800,2800,2800,2800,0
20230707,090300,12233495,2800,2805,2805,2800,359
20230707,090200,11227000,2805,2805,2805,2805,11
20230707,090100,11196145,2820,2815,2830,2810,31
20230707,090000,11108830,2830,2785,2830,2785,3987