stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,200900,1193826640,2740,2740,2740,2740,14923
20230707,200800,1193826640,2740,2740,2740,2740,0
20230707,200700,1193826640,2740,2740,2740,2740,0
20230707,200600,1193826640,2740,2740,2740,2740,0
20230707,200500,1193826640,2740,2740,2740,2740,0
20230707,200400,1193826640,2740,2740,2740,2740,0
20230707,200300,1193826640,2740,2740,2740,2740,0
20230707,200200,1193826640,2740,2740,2740,2740,0
20230707,200100,1193826640,2740,2740,2740,2740,0
20230707,200000,1193826640,2740,2740,2740,2740,0
20230707,195900,1193826640,2740,2740,2740,2740,0
20230707,195800,1193826640,2740,2740,2740,2740,0
20230707,195700,1193826640,2740,2740,2740,2740,0
20230707,195600,1193826640,2740,2740,2740,2740,0
20230707,195500,1193826640,2740,2740,2740,2740,0
20230707,195400,1193826640,2740,2740,2740,2740,0
20230707,195300,1193826640,2740,2740,2740,2740,0
20230707,195200,1193826640,2740,2740,2740,2740,0
20230707,195100,1193826640,2740,2740,2740,2740,0
20230707,195000,1193826640,2740,2740,2740,2740,0
20230707,194900,1193826640,2740,2740,2740,2740,0
20230707,194800,1193826640,2740,2740,2740,2740,0
20230707,194700,1193826640,2740,2740,2740,2740,0
20230707,194600,1193826640,2740,2740,2740,2740,0
20230707,194500,1193826640,2740,2740,2740,2740,0
20230707,194400,1193826640,2740,2740,2740,2740,0
20230707,194300,1193826640,2740,2740,2740,2740,0
20230707,194200,1193826640,2740,2740,2740,2740,0
20230707,194100,1193826640,2740,2740,2740,2740,0
20230707,194000,1193826640,2740,2740,2740,2740,0
20230707,193900,1193826640,2740,2740,2740,2740,14923
20230707,193800,1193826640,2740,2740,2740,2740,0
20230707,193700,1193826640,2740,2740,2740,2740,0
20230707,193600,1193826640,2740,2740,2740,2740,0
20230707,193500,1193826640,2740,2740,2740,2740,0
20230707,193400,1193826640,2740,2740,2740,2740,0
20230707,193300,1193826640,2740,2740,2740,2740,0
20230707,193200,1193826640,2740,2740,2740,2740,0
20230707,193100,1193826640,2740,2740,2740,2740,0
20230707,193000,1193826640,2740,2740,2740,2740,0
20230707,192900,1193826640,2740,2740,2740,2740,0
20230707,192800,1193826640,2740,2740,2740,2740,0
20230707,192700,1193826640,2740,2740,2740,2740,0
20230707,192600,1193826640,2740,2740,2740,2740,0
20230707,192500,1193826640,2740,2740,2740,2740,0
20230707,192400,1193826640,2740,2740,2740,2740,0
20230707,192300,1193826640,2740,2740,2740,2740,0
20230707,192200,1193826640,2740,2740,2740,2740,0
20230707,192100,1193826640,2740,2740,2740,2740,0
20230707,192000,1193826640,2740,2740,2740,2740,0
20230707,191900,1193826640,2740,2740,2740,2740,0
20230707,191800,1193826640,2740,2740,2740,2740,0
20230707,191700,1193826640,2740,2740,2740,2740,0
20230707,191600,1193826640,2740,2740,2740,2740,0
20230707,191500,1193826640,2740,2740,2740,2740,0
20230707,191400,1193826640,2740,2740,2740,2740,0
20230707,191300,1193826640,2740,2740,2740,2740,0
20230707,191200,1193826640,2740,2740,2740,2740,0
20230707,191100,1193826640,2740,2740,2740,2740,0
20230707,191000,1193826640,2740,2740,2740,2740,0
20230707,190900,1193826640,2740,2740,2740,2740,14923
20230707,190800,1193826640,2740,2740,2740,2740,0
20230707,190700,1193826640,2740,2740,2740,2740,0
20230707,190600,1193826640,2740,2740,2740,2740,0
20230707,190500,1193826640,2740,2740,2740,2740,0
20230707,190400,1193826640,2740,2740,2740,2740,0
20230707,190300,1193826640,2740,2740,2740,2740,0
20230707,190200,1193826640,2740,2740,2740,2740,0
20230707,190100,1193826640,2740,2740,2740,2740,0
20230707,190000,1193826640,2740,2740,2740,2740,0
20230707,185900,1193826640,2740,2740,2740,2740,0
20230707,185800,1193826640,2740,2740,2740,2740,0
20230707,185700,1193826640,2740,2740,2740,2740,0
20230707,185600,1193826640,2740,2740,2740,2740,0
20230707,185500,1193826640,2740,2740,2740,2740,0
20230707,185400,1193826640,2740,2740,2740,2740,0
20230707,185300,1193826640,2740,2740,2740,2740,0
20230707,185200,1193826640,2740,2740,2740,2740,0
20230707,185100,1193826640,2740,2740,2740,2740,0
20230707,185000,1193826640,2740,2740,2740,2740,0
20230707,184900,1193826640,2740,2740,2740,2740,0
20230707,184800,1193826640,2740,2740,2740,2740,0
20230707,184700,1193826640,2740,2740,2740,2740,0
20230707,184600,1193826640,2740,2740,2740,2740,0
20230707,184500,1193826640,2740,2740,2740,2740,0
20230707,184400,1193826640,2740,2740,2740,2740,0
20230707,184300,1193826640,2740,2740,2740,2740,0
20230707,184200,1193826640,2740,2740,2740,2740,0
20230707,184100,1193826640,2740,2740,2740,2740,0
20230707,184000,1193826640,2740,2740,2740,2740,0
20230707,183900,1193826640,2740,2740,2740,2740,14923
20230707,183800,1193826640,2740,2740,2740,2740,0
20230707,183700,1193826640,2740,2740,2740,2740,0
20230707,183600,1193826640,2740,2740,2740,2740,0
20230707,183500,1193826640,2740,2740,2740,2740,0
20230707,183400,1193826640,2740,2740,2740,2740,0
20230707,183300,1193826640,2740,2740,2740,2740,0
20230707,183200,1193826640,2740,2740,2740,2740,0
20230707,183100,1193826640,2740,2740,2740,2740,0
20230707,183000,1193826640,2740,2740,2740,2740,0
20230707,182900,1193826640,2740,2740,2740,2740,0
20230707,182800,1193826640,2740,2740,2740,2740,0
20230707,182700,1193826640,2740,2740,2740,2740,0
20230707,182600,1193826640,2740,2740,2740,2740,0
20230707,182500,1193826640,2740,2740,2740,2740,0
20230707,182400,1193826640,2740,2740,2740,2740,0
20230707,182300,1193826640,2740,2740,2740,2740,0
20230707,182200,1193826640,2740,2740,2740,2740,0
20230707,182100,1193826640,2740,2740,2740,2740,0
20230707,182000,1193826640,2740,2740,2740,2740,0
20230707,181900,1193826640,2740,2740,2740,2740,0
20230707,181800,1193826640,2740,2740,2740,2740,0
20230707,181700,1193826640,2740,2740,2740,2740,0
20230707,181600,1193826640,2740,2740,2740,2740,0
20230707,181500,1193826640,2740,2740,2740,2740,0
20230707,181400,1193826640,2740,2740,2740,2740,0
20230707,181300,1193826640,2740,2740,2740,2740,0
20230707,181200,1193826640,2740,2740,2740,2740,0
20230707,181100,1193826640,2740,2740,2740,2740,0
20230707,181000,1193826640,2740,2740,2740,2740,0
20230707,180900,1193826640,2740,2740,2740,2740,14923
20230707,180800,1193826640,2740,2740,2740,2740,0
20230707,180700,1193826640,2740,2740,2740,2740,0
20230707,180600,1193826640,2740,2740,2740,2740,0
20230707,180500,1193826640,2740,2740,2740,2740,0
20230707,180400,1193826640,2740,2740,2740,2740,0
20230707,180300,1193826640,2740,2740,2740,2740,0
20230707,180200,1193826640,2740,2740,2740,2740,0
20230707,180100,1193826640,2740,2740,2740,2740,0
20230707,180000,1193826640,2740,2740,2740,2740,0
20230707,175900,1193826640,2740,2740,2740,2740,0
20230707,175800,1193826640,2740,2740,2740,2740,0
20230707,175700,1193826640,2740,2740,2740,2740,0
20230707,175600,1193826640,2740,2740,2740,2740,0
20230707,175500,1193826640,2740,2740,2740,2740,0
20230707,175400,1193826640,2740,2740,2740,2740,0
20230707,175300,1193826640,2740,2740,2740,2740,0
20230707,175200,1193826640,2740,2740,2740,2740,0
20230707,175100,1193826640,2740,2740,2740,2740,0
20230707,175000,1193826640,2740,2740,2740,2740,0
20230707,174900,1193826640,2740,2740,2740,2740,0
20230707,174800,1193826640,2740,2740,2740,2740,0
20230707,174700,1193826640,2740,2740,2740,2740,0
20230707,174600,1193826640,2740,2740,2740,2740,0
20230707,174500,1193826640,2740,2740,2740,2740,0
20230707,174400,1193826640,2740,2740,2740,2740,0
20230707,174300,1193826640,2740,2740,2740,2740,0
20230707,174200,1193826640,2740,2740,2740,2740,0
20230707,174100,1193826640,2740,2740,2740,2740,0
20230707,174000,1193826640,2740,2740,2740,2740,0
20230707,173900,1193826640,2740,2740,2740,2740,14923
20230707,173800,1193826640,2740,2740,2740,2740,0
20230707,173700,1193826640,2740,2740,2740,2740,0
20230707,173600,1193826640,2740,2740,2740,2740,0
20230707,173500,1193826640,2740,2740,2740,2740,0
20230707,173400,1193826640,2740,2740,2740,2740,0
20230707,173300,1193826640,2740,2740,2740,2740,0
20230707,173200,1193826640,2740,2740,2740,2740,0
20230707,173100,1193826640,2740,2740,2740,2740,0
20230707,173000,1193826640,2740,2740,2740,2740,0
20230707,172900,1193826640,2740,2740,2740,2740,0
20230707,172800,1193826640,2740,2740,2740,2740,0
20230707,172700,1193826640,2740,2740,2740,2740,0
20230707,172600,1193826640,2740,2740,2740,2740,0
20230707,172500,1193826640,2740,2740,2740,2740,0
20230707,172400,1193826640,2740,2740,2740,2740,0
20230707,172300,1193826640,2740,2740,2740,2740,0
20230707,172200,1193826640,2740,2740,2740,2740,0
20230707,172100,1193826640,2740,2740,2740,2740,0
20230707,172000,1193826640,2740,2740,2740,2740,0
20230707,171900,1193826640,2740,2740,2740,2740,0
20230707,171800,1193826640,2740,2740,2740,2740,0
20230707,171700,1193826640,2740,2740,2740,2740,0
20230707,171600,1193826640,2740,2740,2740,2740,0
20230707,171500,1193826640,2740,2740,2740,2740,0
20230707,171400,1193826640,2740,2740,2740,2740,0
20230707,171300,1193826640,2740,2740,2740,2740,0
20230707,171200,1193826640,2740,2740,2740,2740,0
20230707,171100,1193826640,2740,2740,2740,2740,0
20230707,171000,1193826640,2740,2740,2740,2740,0
20230707,170900,1193826640,2740,2740,2740,2740,14923
20230707,170800,1193826640,2740,2740,2740,2740,0
20230707,170700,1193826640,2740,2740,2740,2740,0
20230707,170600,1193826640,2740,2740,2740,2740,0
20230707,170500,1193826640,2740,2740,2740,2740,0
20230707,170400,1193826640,2740,2740,2740,2740,0
20230707,170300,1193826640,2740,2740,2740,2740,0
20230707,170200,1193826640,2740,2740,2740,2740,0
20230707,170100,1193826640,2740,2740,2740,2740,0
20230707,170000,1193826640,2740,2740,2740,2740,0
20230707,165900,1193826640,2740,2740,2740,2740,0
20230707,165800,1193826640,2740,2740,2740,2740,0
20230707,165700,1193826640,2740,2740,2740,2740,0
20230707,165600,1193826640,2740,2740,2740,2740,0
20230707,165500,1193826640,2740,2740,2740,2740,0
20230707,165400,1193826640,2740,2740,2740,2740,0
20230707,165300,1193826640,2740,2740,2740,2740,0
20230707,165200,1193826640,2740,2740,2740,2740,0
20230707,165100,1193826640,2740,2740,2740,2740,0
20230707,165000,1193826640,2740,2740,2740,2740,0
20230707,164900,1193826640,2740,2740,2740,2740,0
20230707,164800,1193826640,2740,2740,2740,2740,0
20230707,164700,1193826640,2740,2740,2740,2740,0
20230707,164600,1193826640,2740,2740,2740,2740,0
20230707,164500,1193826640,2740,2740,2740,2740,0
20230707,164400,1193826640,2740,2740,2740,2740,0
20230707,164300,1193826640,2740,2740,2740,2740,0
20230707,164200,1193826640,2740,2740,2740,2740,0
20230707,164100,1193826640,2740,2740,2740,2740,0
20230707,164000,1193826640,2740,2740,2740,2740,0
20230707,163900,1193826640,2740,2740,2740,2740,14923
20230707,163800,1193826640,2740,2740,2740,2740,0
20230707,163700,1193826640,2740,2740,2740,2740,0
20230707,163600,1193826640,2740,2740,2740,2740,0
20230707,163500,1193826640,2740,2740,2740,2740,0
20230707,163400,1193826640,2740,2740,2740,2740,0
20230707,163300,1193826640,2740,2740,2740,2740,0
20230707,163200,1193826640,2740,2740,2740,2740,0
20230707,163100,1193826640,2740,2740,2740,2740,0
20230707,163000,1193826640,2740,2740,2740,2740,0
20230707,162900,1193826640,2740,2740,2740,2740,0
20230707,162800,1193826640,2740,2740,2740,2740,0
20230707,162700,1193826640,2740,2740,2740,2740,0
20230707,162600,1193826640,2740,2740,2740,2740,0
20230707,162500,1193826640,2740,2740,2740,2740,0
20230707,162400,1193826640,2740,2740,2740,2740,0
20230707,162300,1193826640,2740,2740,2740,2740,0
20230707,162200,1193826640,2740,2740,2740,2740,0
20230707,162100,1193826640,2740,2740,2740,2740,0
20230707,162000,1193826640,2740,2740,2740,2740,0
20230707,161900,1193826640,2740,2740,2740,2740,0
20230707,161800,1193826640,2740,2740,2740,2740,0
20230707,161700,1193826640,2740,2740,2740,2740,0
20230707,161600,1193826640,2740,2740,2740,2740,0
20230707,161500,1193826640,2740,2740,2740,2740,0
20230707,161400,1193826640,2740,2740,2740,2740,0
20230707,161300,1193826640,2740,2740,2740,2740,0
20230707,161200,1193826640,2740,2740,2740,2740,0
20230707,161100,1193826640,2740,2740,2740,2740,0
20230707,161000,1193826640,2740,2740,2740,2740,0
20230707,160900,1193826640,2740,2740,2740,2740,14923
20230707,160800,1193826640,2740,2740,2740,2740,0
20230707,160700,1193826640,2740,2740,2740,2740,0
20230707,160600,1193826640,2740,2740,2740,2740,0
20230707,160500,1193826640,2740,2740,2740,2740,0
20230707,160400,1193826640,2740,2740,2740,2740,0
20230707,160300,1193826640,2740,2740,2740,2740,0
20230707,160200,1193826640,2740,2740,2740,2740,0
20230707,160100,1193826640,2740,2740,2740,2740,0
20230707,160000,1193826640,2740,2740,2740,2740,0
20230707,155900,1193826640,2740,2740,2740,2740,0
20230707,155800,1193826640,2740,2740,2740,2740,0
20230707,155700,1193826640,2740,2740,2740,2740,0
20230707,155600,1193826640,2740,2740,2740,2740,0
20230707,155500,1193826640,2740,2740,2740,2740,0
20230707,155400,1193826640,2740,2740,2740,2740,0
20230707,155300,1193826640,2740,2740,2740,2740,0
20230707,155200,1193826640,2740,2740,2740,2740,0
20230707,155100,1193826640,2740,2740,2740,2740,0
20230707,155000,1193826640,2740,2740,2740,2740,0
20230707,154900,1193826640,2740,2740,2740,2740,0
20230707,154800,1193826640,2740,2740,2740,2740,0
20230707,154700,1193826640,2740,2740,2740,2740,0
20230707,154600,1193826640,2740,2740,2740,2740,0
20230707,154500,1193826640,2740,2740,2740,2740,0
20230707,154400,1193826640,2740,2740,2740,2740,0
20230707,154300,1193826640,2740,2740,2740,2740,0
20230707,154200,1193826640,2740,2740,2740,2740,0
20230707,154100,1193826640,2740,2740,2740,2740,0
20230707,154000,1193826640,2740,2740,2740,2740,0
20230707,153900,1193826640,2740,2740,2740,2740,14923
20230707,153800,1193826640,2740,2740,2740,2740,0
20230707,153700,1193826640,2740,2740,2740,2740,0
20230707,153600,1193826640,2740,2740,2740,2740,0
20230707,153500,1193826640,2740,2740,2740,2740,0
20230707,153400,1193826640,2740,2740,2740,2740,0
20230707,153300,1193826640,2740,2740,2740,2740,0
20230707,153200,1193826640,2740,2740,2740,2740,0
20230707,153100,1193826640,2740,2740,2740,2740,0
20230707,153000,1193826640,2740,2740,2740,2740,14923
20230707,152900,1152937620,2730,2730,2730,2730,0
20230707,152800,1152937620,2730,2730,2730,2730,0
20230707,152700,1152937620,2730,2730,2730,2730,0
20230707,152600,1152937620,2730,2730,2730,2730,0
20230707,152500,1152937620,2730,2730,2730,2730,0
20230707,152400,1152937620,2730,2730,2730,2730,0
20230707,152300,1152937620,2730,2730,2730,2730,0
20230707,152200,1152937620,2730,2730,2730,2730,0
20230707,152100,1152937620,2730,2730,2730,2730,0
20230707,152000,1152937620,2730,2730,2730,2730,0
20230707,151900,1152937620,2730,2725,2730,2710,972
20230707,151800,1150296030,2730,2730,2730,2730,949
20230707,151700,1147705260,2730,2730,2730,2730,40
20230707,151600,1147596060,2730,2730,2730,2730,590
20230707,151500,1145985360,2730,2720,2730,2705,1650
20230707,151400,1141511420,2715,2720,2730,2715,185
20230707,151300,1141009085,2720,2725,2730,2720,3370
20230707,151200,1131826600,2725,2715,2725,2715,25
20230707,151100,1131758715,2725,2720,2725,2710,345
20230707,151000,1130823600,2720,2715,2725,2700,10877
20230707,150900,1101364575,2720,2720,2720,2720,68
20230707,150800,1101179615,2730,2715,2730,2715,220
20230707,150700,1100582015,2730,2725,2730,2725,552
20230707,150600,1099077810,2725,2725,2725,2725,449
20230707,150500,1097854285,2725,2715,2725,2710,5123
20230707,150400,1083961815,2720,2720,2720,2720,4263
20230707,150300,1072366455,2720,2725,2725,2720,2292
20230707,150200,1066127510,2725,2720,2725,2720,678
20230707,150100,1064280310,2720,2720,2720,2720,1819
20230707,150000,1059332630,2715,2715,2715,2715,32
20230707,145900,1059245750,2720,2720,2720,2715,452
20230707,145800,1058016660,2720,2720,2720,2720,100
20230707,145700,1057744660,2720,2720,2720,2720,243
20230707,145600,1057083700,2720,2735,2735,2720,5102
20230707,145500,1043202575,2735,2725,2735,2725,1091
20230707,145400,1040226060,2725,2720,2725,2720,38
20230707,145300,1040122695,2725,2720,2725,2720,151
20230707,145200,1039711970,2720,2715,2720,2715,865
20230707,145100,1037363390,2715,2715,2715,2715,573
20230707,145000,1035807695,2720,2720,2720,2720,0
20230707,144900,1035807695,2720,2720,2720,2720,2
20230707,144800,1035802255,2725,2720,2725,2720,6158
20230707,144700,1019052490,2725,2725,2725,2725,412
20230707,144600,1017929790,2725,2725,2725,2725,0
20230707,144500,1017929790,2725,2725,2725,2725,74
20230707,144400,1017728140,2725,2715,2725,2715,3
20230707,144300,1017719985,2725,2720,2725,2720,1430
20230707,144200,1013830380,2720,2720,2720,2720,4823
20230707,144100,1000711820,2725,2720,2725,2720,386
20230707,144000,999661895,2725,2720,2725,2720,369
20230707,143900,998658210,2725,2725,2725,2720,170
20230707,143800,998195800,2720,2720,2720,2720,665
20230707,143700,996387000,2720,2720,2725,2720,836
20230707,143600,994113075,2720,2720,2720,2720,2462
20230707,143500,987416435,2730,2730,2730,2730,10
20230707,143400,987389135,2730,2720,2730,2720,64
20230707,143300,987215045,2720,2720,2730,2720,2399
20230707,143200,980689755,2720,2720,2720,2720,599
20230707,143100,979060475,2720,2730,2730,2720,769
20230707,143000,976966455,2725,2725,2725,2725,0
20230707,142900,976966455,2725,2725,2725,2725,99
20230707,142800,976696680,2730,2730,2735,2725,3635
20230707,142700,966769890,2730,2735,2735,2730,3311
20230707,142600,957721015,2740,2740,2740,2740,0
20230707,142500,957721015,2740,2740,2740,2740,300
20230707,142400,956899015,2735,2735,2735,2735,1428
20230707,142300,952993435,2735,2735,2740,2735,1237
20230707,142200,949610215,2745,2745,2745,2745,0
20230707,142100,949610215,2745,2740,2745,2735,3673
20230707,142000,939553245,2745,2745,2745,2745,1909
20230707,141900,934313040,2745,2750,2750,2745,366
20230707,141800,933307370,2745,2745,2745,2745,6
20230707,141700,933290900,2745,2750,2750,2745,5
20230707,141600,933277155,2750,2745,2750,2745,531
20230707,141500,931816955,2750,2750,2750,2750,501
20230707,141400,930439205,2745,2740,2745,2740,2186
20230707,141300,924441260,2745,2745,2745,2745,718
20230707,141200,922470350,2750,2750,2750,2750,237
20230707,141100,921818600,2755,2745,2755,2745,311
20230707,141000,920963350,2745,2745,2745,2745,901
20230707,140900,918490105,2750,2750,2750,2750,39
20230707,140800,918382855,2750,2745,2750,2745,255
20230707,140700,917681620,2750,2745,2750,2745,2
20230707,140600,917676125,2745,2745,2745,2745,105
20230707,140500,917387900,2745,2745,2745,2740,1489
20230707,140400,913300940,2745,2745,2745,2745,1590
20230707,140300,908936390,2745,2750,2750,2745,501
20230707,140200,907558645,2750,2750,2750,2750,0
20230707,140100,907558645,2750,2750,2750,2745,32
20230707,140000,907470795,2750,2750,2750,2750,196
20230707,135900,906931795,2750,2750,2750,2750,9331
20230707,135800,881271545,2750,2750,2750,2750,5813
20230707,135700,865285795,2755,2755,2755,2755,10
20230707,135600,865258245,2755,2755,2755,2755,0
20230707,135500,865258245,2755,2755,2755,2755,0
20230707,135400,865258245,2755,2755,2755,2755,5
20230707,135300,865244470,2755,2755,2760,2755,1730
20230707,135200,860474700,2755,2755,2755,2755,200
20230707,135100,859923700,2755,2760,2760,2755,318
20230707,135000,859046025,2750,2760,2760,2750,218
20230707,134900,858446515,2750,2750,2755,2745,6795
20230707,134800,839762395,2750,2750,2755,2750,428
20230707,134700,838585320,2750,2750,2750,2750,10
20230707,134600,838557820,2750,2755,2755,2750,177
20230707,134500,838070820,2755,2745,2755,2745,460
20230707,134400,836807120,2765,2745,2765,2745,120
20230707,134300,836475970,2745,2760,2760,2745,10
20230707,134200,836448460,2760,2760,2760,2760,72
20230707,134100,836249740,2760,2760,2760,2760,0
20230707,134000,836249740,2760,2760,2760,2760,2
20230707,133900,836244220,2745,2750,2750,2745,1151
20230707,133800,833082970,2750,2750,2750,2750,257
20230707,133700,832376220,2755,2755,2755,2755,289
20230707,133600,831580025,2760,2760,2760,2760,0
20230707,133500,831580025,2760,2750,2760,2750,132
20230707,133400,831216205,2750,2745,2750,2745,190
20230707,133300,830694630,2745,2745,2745,2745,0
20230707,133200,830694630,2745,2745,2745,2745,0
20230707,133100,830694630,2745,2745,2745,2745,148
20230707,133000,830288370,2745,2740,2745,2740,466
20230707,132900,829011520,2745,2745,2745,2740,315
20230707,132800,828148175,2745,2745,2745,2745,1
20230707,132700,828145430,2745,2745,2745,2745,142
20230707,132600,827755640,2745,2745,2745,2745,90
20230707,132500,827508590,2745,2740,2745,2740,4
20230707,132400,827497625,2740,2740,2740,2740,38
20230707,132300,827393505,2740,2740,2740,2740,46
20230707,132200,827267465,2740,2740,2740,2740,998
20230707,132100,824532945,2740,2740,2745,2740,244
20230707,132000,823863695,2740,2740,2740,2740,1541
20230707,131900,819641355,2740,2740,2740,2740,477
20230707,131800,818334375,2750,2750,2750,2750,1
20230707,131700,818331625,2740,2745,2750,2740,979
20230707,131600,815647255,2750,2750,2755,2750,1577
20230707,131500,811310500,2750,2750,2750,2750,1
20230707,131400,811307750,2750,2750,2750,2750,40
20230707,131300,811197750,2745,2745,2745,2745,1
20230707,131200,811195005,2750,2745,2750,2745,2
20230707,131100,811189510,2740,2740,2740,2740,910
20230707,131000,808696110,2740,2740,2740,2740,35
20230707,130900,808600210,2745,2740,2745,2740,786
20230707,130800,806446465,2740,2745,2745,2740,31
20230707,130700,806361375,2750,2750,2750,2750,0
20230707,130600,806361375,2750,2750,2750,2750,89
20230707,130500,806116625,2750,2750,2750,2750,100
20230707,130400,805841625,2750,2750,2750,2750,0
20230707,130300,805841625,2750,2750,2750,2750,100
20230707,130200,805566625,2750,2740,2750,2740,801
20230707,130100,803368875,2740,2740,2740,2740,1579
20230707,130000,799042415,2740,2745,2750,2740,779
20230707,125900,796904060,2750,2760,2765,2745,1433
20230707,125800,792952000,2770,2760,2770,2745,9750
20230707,125700,766013065,2750,2755,2755,2750,4436
20230707,125600,753793435,2755,2745,2755,2745,1314
20230707,125500,750180945,2745,2745,2750,2740,764
20230707,125400,748081740,2745,2745,2745,2745,182
20230707,125300,747582150,2740,2735,2740,2735,370
20230707,125200,746568370,2740,2735,2740,2730,104
20230707,125100,746284425,2735,2735,2735,2735,4
20230707,125000,746273485,2730,2730,2730,2730,21
20230707,124900,746216155,2730,2730,2730,2730,565
20230707,124800,744673705,2730,2730,2730,2730,22
20230707,124700,744613645,2730,2730,2730,2730,114
20230707,124600,744302425,2730,2735,2735,2730,466
20230707,124500,743028085,2735,2735,2735,2735,35
20230707,124400,742932360,2735,2735,2735,2735,48
20230707,124300,742801080,2740,2735,2740,2735,921
20230707,124200,740282095,2735,2740,2740,2735,340
20230707,124100,739351445,2740,2740,2740,2740,0
20230707,124000,739351445,2740,2740,2740,2740,1
20230707,123900,739348705,2740,2740,2740,2740,0
20230707,123800,739348705,2740,2745,2745,2735,365
20230707,123700,738348885,2745,2740,2745,2740,140
20230707,123600,737964610,2740,2740,2740,2740,0
20230707,123500,737964610,2740,2740,2740,2740,0
20230707,123400,737964610,2740,2740,2740,2740,0
20230707,123300,737964610,2740,2740,2740,2740,100
20230707,123200,737690610,2740,2740,2740,2740,300
20230707,123100,736868610,2750,2745,2750,2740,778
20230707,123000,734734395,2750,2750,2750,2750,0
20230707,122900,734734395,2750,2750,2750,2750,0
20230707,122800,734734395,2750,2750,2750,2750,0
20230707,122700,734734395,2750,2750,2750,2750,0
20230707,122600,734734395,2750,2750,2750,2745,100
20230707,122500,734459450,2750,2750,2750,2750,0
20230707,122400,734459450,2750,2750,2750,2750,1
20230707,122300,734456700,2735,2750,2750,2735,2347
20230707,122200,728030400,2740,2740,2740,2740,0
20230707,122100,728030400,2740,2740,2740,2740,0
20230707,122000,728030400,2740,2740,2740,2740,303
20230707,121900,727200180,2740,2745,2750,2740,1185
20230707,121800,723946680,2745,2755,2755,2745,918
20230707,121700,721424180,2755,2750,2755,2750,4600
20230707,121600,708758670,2750,2750,2750,2750,2
20230707,121500,708753170,2745,2745,2745,2745,0
20230707,121400,708753170,2745,2745,2745,2745,0
20230707,121300,708753170,2745,2745,2745,2745,811
20230707,121200,706526975,2745,2745,2745,2745,75
20230707,121100,706321100,2745,2745,2745,2745,108
20230707,121000,706024640,2745,2745,2745,2735,311
20230707,120900,705170955,2735,2735,2735,2735,8
20230707,120800,705149075,2745,2740,2745,2740,904
20230707,120700,702672095,2735,2740,2740,2735,102
20230707,120600,702392725,2745,2745,2745,2745,8
20230707,120500,702370765,2745,2740,2745,2735,250
20230707,120400,701685710,2730,2730,2730,2730,0
20230707,120300,701685710,2730,2730,2730,2730,0
20230707,120200,701685710,2730,2735,2735,2730,3846
20230707,120100,691183070,2740,2740,2740,2740,314
20230707,120000,690322710,2745,2740,2745,2740,1052
20230707,115900,687440225,2735,2735,2735,2735,174
20230707,115800,686964335,2735,2735,2735,2735,1001
20230707,115700,684226600,2745,2745,2745,2745,0
20230707,115600,684226600,2745,2730,2745,2730,206
20230707,115500,683664130,2740,2740,2740,2740,260
20230707,115400,682951730,2740,2730,2745,2730,2127
20230707,115300,677114775,2730,2730,2730,2730,4
20230707,115200,677103855,2730,2730,2730,2730,110
20230707,115100,676803555,2730,2730,2730,2730,0
20230707,115000,676803555,2730,2730,2730,2730,1
20230707,114900,676800825,2730,2730,2730,2730,9
20230707,114800,676776255,2730,2730,2730,2730,14
20230707,114700,676738035,2730,2730,2735,2730,222
20230707,114600,676131925,2730,2735,2740,2730,156
20230707,114500,675705155,2735,2730,2735,2730,29
20230707,114400,675625850,2740,2735,2740,2735,50
20230707,114300,675488890,2740,2740,2740,2740,0
20230707,114200,675488890,2740,2740,2740,2740,115
20230707,114100,675173790,2740,2740,2740,2740,100
20230707,114000,674899790,2740,2730,2740,2730,610
20230707,113900,673228540,2730,2730,2730,2730,100
20230707,113800,672955540,2740,2720,2740,2720,300
20230707,113700,672136240,2720,2720,2720,2720,581
20230707,113600,670555920,2720,2720,2720,2720,0
20230707,113500,670555920,2720,2720,2720,2720,115
20230707,113400,670243120,2720,2720,2720,2720,0
20230707,113300,670243120,2720,2720,2720,2720,4
20230707,113200,670232240,2720,2720,2720,2720,1
20230707,113100,670229520,2725,2725,2725,2725,0
20230707,113000,670229520,2725,2725,2725,2715,49
20230707,112900,670096295,2725,2725,2725,2725,0
20230707,112800,670096295,2725,2730,2730,2725,39
20230707,112700,669990015,2730,2725,2730,2725,381
20230707,112600,668950660,2725,2725,2725,2725,0
20230707,112500,668950660,2725,2725,2725,2725,385
20230707,112400,667901535,2725,2725,2725,2725,615
20230707,112300,666225660,2725,2715,2725,2705,3836
20230707,112200,655799185,2715,2720,2720,2715,3001
20230707,112100,647651465,2715,2715,2715,2710,1566
20230707,112000,643399780,2710,2710,2710,2710,1700
20230707,111900,638792780,2710,2710,2710,2710,2396
20230707,111800,632299620,2715,2715,2715,2715,66
20230707,111700,632120430,2710,2700,2710,2700,4786
20230707,111600,619176045,2700,2700,2700,2700,74
20230707,111500,618976245,2705,2700,2705,2695,3005
20230707,111400,610858565,2700,2695,2700,2695,327
20230707,111300,609977295,2695,2695,2695,2695,0
20230707,111200,609977295,2695,2685,2695,2685,6087
20230707,111100,593618720,2695,2695,2695,2695,0
20230707,111000,593618720,2695,2695,2695,2695,2
20230707,110900,593613330,2685,2690,2690,2685,600
20230707,110800,592002325,2690,2690,2690,2690,15
20230707,110700,591961975,2700,2700,2700,2700,2
20230707,110600,591956575,2690,2690,2690,2690,2000
20230707,110500,586576575,2695,2695,2695,2695,336
20230707,110400,585671055,2690,2690,2690,2690,0
20230707,110300,585671055,2690,2690,2690,2690,0
20230707,110200,585671055,2690,2690,2690,2690,0
20230707,110100,585671055,2690,2690,2690,2685,2155
20230707,110000,579878605,2685,2700,2700,2685,2693
20230707,105900,572636295,2705,2705,2705,2705,55
20230707,105800,572487520,2705,2705,2705,2705,2
20230707,105700,572482110,2700,2700,2700,2700,995
20230707,105600,569795610,2705,2700,2705,2700,501
20230707,105500,568442905,2700,2700,2700,2700,102
20230707,105400,568167505,2705,2705,2705,2705,1335
20230707,105300,564556330,2705,2695,2705,2695,1556
20230707,105200,560355650,2690,2690,2690,2690,1333
20230707,105100,556769880,2690,2690,2690,2690,0
20230707,105000,556769880,2690,2685,2690,2685,2102
20230707,104900,551123920,2685,2685,2685,2685,3038
20230707,104800,542966890,2685,2690,2690,2685,5077
20230707,104700,529334760,2685,2690,2690,2685,4631
20230707,104600,516890555,2695,2690,2695,2690,483
20230707,104500,515591270,2695,2700,2700,2695,21
20230707,104400,515534670,2700,2700,2700,2700,10
20230707,104300,515507670,2700,2700,2700,2700,160
20230707,104200,515075670,2700,2700,2700,2700,810
20230707,104100,512888670,2700,2700,2700,2700,100
20230707,104000,512618670,2705,2700,2705,2700,151
20230707,103900,512210465,2700,2690,2700,2690,4302
20230707,103800,500638040,2690,2710,2710,2690,9592
20230707,103700,474806085,2710,2710,2710,2710,1
20230707,103600,474803375,2715,2705,2715,2700,103
20230707,103500,474524970,2705,2705,2705,2700,319
20230707,103400,473662150,2705,2705,2705,2705,297
20230707,103300,472858765,2700,2700,2705,2700,1155
20230707,103200,469740260,2700,2700,2700,2700,2000
20230707,103100,464340260,2700,2700,2700,2700,2508
20230707,103000,457568660,2700,2710,2715,2700,10921
20230707,102900,428059365,2715,2720,2725,2710,5100
20230707,102800,414218240,2720,2720,2720,2720,450
20230707,102700,412994240,2720,2730,2735,2720,201
20230707,102600,412444955,2730,2720,2730,2715,448
20230707,102500,411227540,2720,2720,2720,2720,1850
20230707,102400,406195540,2725,2730,2730,2725,2280
20230707,102300,399982485,2740,2740,2740,2740,0
20230707,102200,399982485,2740,2740,2740,2740,27
20230707,102100,399908505,2730,2730,2730,2730,0
20230707,102000,399908505,2730,2730,2730,2730,1000
20230707,101900,397178505,2725,2725,2725,2725,350
20230707,101800,396224755,2730,2735,2735,2730,1451
20230707,101700,392262430,2735,2740,2740,2735,70
20230707,101600,392070925,2735,2740,2740,2735,290
20230707,101500,391277665,2740,2740,2740,2740,32
20230707,101400,391189985,2750,2745,2750,2745,10
20230707,101300,391162490,2740,2740,2740,2740,10066
20230707,101200,363581650,2740,2730,2740,2730,681
20230707,101100,361717490,2730,2735,2735,2730,1500
20230707,101000,357620990,2735,2735,2735,2735,139
20230707,100900,357240825,2735,2725,2735,2725,1602
20230707,100800,352868285,2725,2725,2725,2725,431
20230707,100700,351693810,2740,2740,2740,2740,0
20230707,100600,351693810,2740,2720,2740,2720,29
20230707,100500,351614370,2725,2725,2725,2725,1501
20230707,100400,347524145,2725,2730,2730,2725,990
20230707,100300,344822170,2730,2730,2730,2730,108
20230707,100200,344527330,2730,2735,2735,2730,2100
20230707,100100,338788960,2740,2740,2740,2740,0
20230707,100000,338788960,2740,2740,2740,2740,0
20230707,095900,338788960,2740,2745,2745,2740,1047
20230707,095800,335916605,2745,2745,2750,2745,2063
20230707,095700,330245140,2745,2725,2745,2720,6914
20230707,095600,311327220,2730,2730,2730,2730,0
20230707,095500,311327220,2730,2730,2730,2730,100
20230707,095400,311054220,2730,2730,2730,2730,1
20230707,095300,311051490,2725,2725,2725,2725,0
20230707,095200,311051490,2725,2730,2730,2725,82
20230707,095100,310828035,2725,2735,2735,2725,3575
20230707,095000,301068020,2740,2740,2740,2740,1
20230707,094900,301065280,2735,2730,2735,2730,70
20230707,094800,300873930,2730,2735,2735,2730,191
20230707,094700,300352425,2735,2735,2735,2735,429
20230707,094600,299179110,2735,2730,2735,2730,81
20230707,094500,298957730,2730,2735,2735,2730,595
20230707,094400,297331035,2740,2745,2755,2740,1293
20230707,094300,293785970,2745,2745,2745,2745,120
20230707,094200,293456570,2745,2750,2750,2745,408
20230707,094100,292336595,2745,2745,2750,2745,369
20230707,094000,291323665,2740,2740,2740,2740,825
20230707,093900,289063165,2745,2750,2755,2745,241
20230707,093800,288399620,2750,2750,2755,2750,908
20230707,093700,285901520,2745,2745,2745,2740,1148
20230707,093600,282752760,2745,2750,2750,2740,665
20230707,093500,280927765,2745,2750,2750,2745,2298
20230707,093400,274619255,2750,2750,2755,2745,492
20230707,093300,273266045,2755,2745,2755,2745,780
20230707,093200,271121135,2745,2745,2745,2745,1
20230707,093100,271118390,2745,2740,2745,2740,524
20230707,093000,269682525,2740,2745,2745,2740,752
20230707,092900,267620925,2740,2755,2755,2740,2079
20230707,092800,261913865,2755,2750,2755,2745,2135
20230707,092700,256040265,2745,2745,2745,2745,15
20230707,092600,255999090,2740,2740,2740,2740,472
20230707,092500,254705810,2740,2730,2740,2725,495
20230707,092400,253354750,2730,2725,2730,2725,220
20230707,092300,252754755,2725,2720,2725,2715,3126
20230707,092200,244261645,2720,2740,2740,2720,537
20230707,092100,242798610,2750,2735,2750,2735,681
20230707,092000,240930160,2730,2725,2765,2715,4624
20230707,091900,228274195,2725,2725,2730,2720,2199
20230707,091800,222276925,2725,2725,2725,2725,21
20230707,091700,222219700,2725,2720,2725,2720,1504
20230707,091600,218128300,2710,2715,2725,2710,9064
20230707,091500,193564430,2715,2715,2715,2710,3706
20230707,091400,183511990,2730,2720,2730,2715,3471
20230707,091300,174088145,2715,2715,2720,2715,1831
20230707,091200,169116800,2715,2735,2735,2715,9956
20230707,091100,141965945,2755,2755,2755,2755,268
20230707,091000,141227605,2740,2755,2755,2735,2352
20230707,090900,134762925,2750,2750,2755,2750,1913
20230707,090800,129497175,2755,2750,2755,2745,3047
20230707,090700,121108950,2745,2740,2750,2740,5686
20230707,090600,105515250,2740,2735,2740,2730,657
20230707,090500,103718775,2730,2725,2730,2720,2571
20230707,090400,96719445,2720,2725,2730,2720,8156
20230707,090300,74500175,2720,2730,2730,2720,2622
20230707,090200,67358350,2715,2730,2730,2715,3763
20230707,090100,57113400,2720,2735,2735,2720,3077
20230707,090000,48732020,2750,2730,2750,2730,17144