stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,200700,388149165,2510,2510,2510,2510,4385
20230720,200600,388149165,2510,2510,2510,2510,0
20230720,200500,388149165,2510,2510,2510,2510,0
20230720,200400,388149165,2510,2510,2510,2510,0
20230720,200300,388149165,2510,2510,2510,2510,0
20230720,200200,388149165,2510,2510,2510,2510,0
20230720,200100,388149165,2510,2510,2510,2510,0
20230720,200000,388149165,2510,2510,2510,2510,0
20230720,195900,388149165,2510,2510,2510,2510,0
20230720,195800,388149165,2510,2510,2510,2510,0
20230720,195700,388149165,2510,2510,2510,2510,0
20230720,195600,388149165,2510,2510,2510,2510,0
20230720,195500,388149165,2510,2510,2510,2510,0
20230720,195400,388149165,2510,2510,2510,2510,0
20230720,195300,388149165,2510,2510,2510,2510,0
20230720,195200,388149165,2510,2510,2510,2510,0
20230720,195100,388149165,2510,2510,2510,2510,0
20230720,195000,388149165,2510,2510,2510,2510,0
20230720,194900,388149165,2510,2510,2510,2510,0
20230720,194800,388149165,2510,2510,2510,2510,0
20230720,194700,388149165,2510,2510,2510,2510,0
20230720,194600,388149165,2510,2510,2510,2510,0
20230720,194500,388149165,2510,2510,2510,2510,0
20230720,194400,388149165,2510,2510,2510,2510,0
20230720,194300,388149165,2510,2510,2510,2510,0
20230720,194200,388149165,2510,2510,2510,2510,0
20230720,194100,388149165,2510,2510,2510,2510,0
20230720,194000,388149165,2510,2510,2510,2510,0
20230720,193900,388149165,2510,2510,2510,2510,0
20230720,193800,388149165,2510,2510,2510,2510,0
20230720,193700,388149165,2510,2510,2510,2510,4385
20230720,193600,388149165,2510,2510,2510,2510,0
20230720,193500,388149165,2510,2510,2510,2510,0
20230720,193400,388149165,2510,2510,2510,2510,0
20230720,193300,388149165,2510,2510,2510,2510,0
20230720,193200,388149165,2510,2510,2510,2510,0
20230720,193100,388149165,2510,2510,2510,2510,0
20230720,193000,388149165,2510,2510,2510,2510,0
20230720,192900,388149165,2510,2510,2510,2510,0
20230720,192800,388149165,2510,2510,2510,2510,0
20230720,192700,388149165,2510,2510,2510,2510,0
20230720,192600,388149165,2510,2510,2510,2510,0
20230720,192500,388149165,2510,2510,2510,2510,0
20230720,192400,388149165,2510,2510,2510,2510,0
20230720,192300,388149165,2510,2510,2510,2510,0
20230720,192200,388149165,2510,2510,2510,2510,0
20230720,192100,388149165,2510,2510,2510,2510,0
20230720,192000,388149165,2510,2510,2510,2510,0
20230720,191900,388149165,2510,2510,2510,2510,0
20230720,191800,388149165,2510,2510,2510,2510,0
20230720,191700,388149165,2510,2510,2510,2510,0
20230720,191600,388149165,2510,2510,2510,2510,0
20230720,191500,388149165,2510,2510,2510,2510,0
20230720,191400,388149165,2510,2510,2510,2510,0
20230720,191300,388149165,2510,2510,2510,2510,0
20230720,191200,388149165,2510,2510,2510,2510,0
20230720,191100,388149165,2510,2510,2510,2510,0
20230720,191000,388149165,2510,2510,2510,2510,0
20230720,190900,388149165,2510,2510,2510,2510,0
20230720,190800,388149165,2510,2510,2510,2510,0
20230720,190700,388149165,2510,2510,2510,2510,4385
20230720,190600,388149165,2510,2510,2510,2510,0
20230720,190500,388149165,2510,2510,2510,2510,0
20230720,190400,388149165,2510,2510,2510,2510,0
20230720,190300,388149165,2510,2510,2510,2510,0
20230720,190200,388149165,2510,2510,2510,2510,0
20230720,190100,388149165,2510,2510,2510,2510,0
20230720,190000,388149165,2510,2510,2510,2510,0
20230720,185900,388149165,2510,2510,2510,2510,0
20230720,185800,388149165,2510,2510,2510,2510,0
20230720,185700,388149165,2510,2510,2510,2510,0
20230720,185600,388149165,2510,2510,2510,2510,0
20230720,185500,388149165,2510,2510,2510,2510,0
20230720,185400,388149165,2510,2510,2510,2510,0
20230720,185300,388149165,2510,2510,2510,2510,0
20230720,185200,388149165,2510,2510,2510,2510,0
20230720,185100,388149165,2510,2510,2510,2510,0
20230720,185000,388149165,2510,2510,2510,2510,0
20230720,184900,388149165,2510,2510,2510,2510,0
20230720,184800,388149165,2510,2510,2510,2510,0
20230720,184700,388149165,2510,2510,2510,2510,0
20230720,184600,388149165,2510,2510,2510,2510,0
20230720,184500,388149165,2510,2510,2510,2510,0
20230720,184400,388149165,2510,2510,2510,2510,0
20230720,184300,388149165,2510,2510,2510,2510,0
20230720,184200,388149165,2510,2510,2510,2510,0
20230720,184100,388149165,2510,2510,2510,2510,0
20230720,184000,388149165,2510,2510,2510,2510,0
20230720,183900,388149165,2510,2510,2510,2510,0
20230720,183800,388149165,2510,2510,2510,2510,0
20230720,183700,388149165,2510,2510,2510,2510,4385
20230720,183600,388149165,2510,2510,2510,2510,0
20230720,183500,388149165,2510,2510,2510,2510,0
20230720,183400,388149165,2510,2510,2510,2510,0
20230720,183300,388149165,2510,2510,2510,2510,0
20230720,183200,388149165,2510,2510,2510,2510,0
20230720,183100,388149165,2510,2510,2510,2510,0
20230720,183000,388149165,2510,2510,2510,2510,0
20230720,182900,388149165,2510,2510,2510,2510,0
20230720,182800,388149165,2510,2510,2510,2510,0
20230720,182700,388149165,2510,2510,2510,2510,0
20230720,182600,388149165,2510,2510,2510,2510,0
20230720,182500,388149165,2510,2510,2510,2510,0
20230720,182400,388149165,2510,2510,2510,2510,0
20230720,182300,388149165,2510,2510,2510,2510,0
20230720,182200,388149165,2510,2510,2510,2510,0
20230720,182100,388149165,2510,2510,2510,2510,0
20230720,182000,388149165,2510,2510,2510,2510,0
20230720,181900,388149165,2510,2510,2510,2510,0
20230720,181800,388149165,2510,2510,2510,2510,0
20230720,181700,388149165,2510,2510,2510,2510,0
20230720,181600,388149165,2510,2510,2510,2510,0
20230720,181500,388149165,2510,2510,2510,2510,0
20230720,181400,388149165,2510,2510,2510,2510,0
20230720,181300,388149165,2510,2510,2510,2510,0
20230720,181200,388149165,2510,2510,2510,2510,0
20230720,181100,388149165,2510,2510,2510,2510,0
20230720,181000,388149165,2510,2510,2510,2510,0
20230720,180900,388149165,2510,2510,2510,2510,0
20230720,180800,388149165,2510,2510,2510,2510,0
20230720,180700,388149165,2510,2510,2510,2510,4385
20230720,180600,388149165,2510,2510,2510,2510,0
20230720,180500,388149165,2510,2510,2510,2510,0
20230720,180400,388149165,2510,2510,2510,2510,0
20230720,180300,388149165,2510,2510,2510,2510,0
20230720,180200,388149165,2510,2510,2510,2510,0
20230720,180100,388149165,2510,2510,2510,2510,0
20230720,180000,388149165,2510,2510,2510,2510,0
20230720,175900,388149165,2510,2510,2510,2510,0
20230720,175800,388149165,2510,2510,2510,2510,0
20230720,175700,388149165,2510,2510,2510,2510,0
20230720,175600,388149165,2510,2510,2510,2510,0
20230720,175500,388149165,2510,2510,2510,2510,0
20230720,175400,388149165,2510,2510,2510,2510,0
20230720,175300,388149165,2510,2510,2510,2510,0
20230720,175200,388149165,2510,2510,2510,2510,0
20230720,175100,388149165,2510,2510,2510,2510,0
20230720,175000,388149165,2510,2510,2510,2510,0
20230720,174900,388149165,2510,2510,2510,2510,0
20230720,174800,388149165,2510,2510,2510,2510,0
20230720,174700,388149165,2510,2510,2510,2510,0
20230720,174600,388149165,2510,2510,2510,2510,0
20230720,174500,388149165,2510,2510,2510,2510,0
20230720,174400,388149165,2510,2510,2510,2510,0
20230720,174300,388149165,2510,2510,2510,2510,0
20230720,174200,388149165,2510,2510,2510,2510,0
20230720,174100,388149165,2510,2510,2510,2510,0
20230720,174000,388149165,2510,2510,2510,2510,0
20230720,173900,388149165,2510,2510,2510,2510,0
20230720,173800,388149165,2510,2510,2510,2510,0
20230720,173700,388149165,2510,2510,2510,2510,4385
20230720,173600,388149165,2510,2510,2510,2510,0
20230720,173500,388149165,2510,2510,2510,2510,0
20230720,173400,388149165,2510,2510,2510,2510,0
20230720,173300,388149165,2510,2510,2510,2510,0
20230720,173200,388149165,2510,2510,2510,2510,0
20230720,173100,388149165,2510,2510,2510,2510,0
20230720,173000,388149165,2510,2510,2510,2510,0
20230720,172900,388149165,2510,2510,2510,2510,0
20230720,172800,388149165,2510,2510,2510,2510,0
20230720,172700,388149165,2510,2510,2510,2510,0
20230720,172600,388149165,2510,2510,2510,2510,0
20230720,172500,388149165,2510,2510,2510,2510,0
20230720,172400,388149165,2510,2510,2510,2510,0
20230720,172300,388149165,2510,2510,2510,2510,0
20230720,172200,388149165,2510,2510,2510,2510,0
20230720,172100,388149165,2510,2510,2510,2510,0
20230720,172000,388149165,2510,2510,2510,2510,0
20230720,171900,388149165,2510,2510,2510,2510,0
20230720,171800,388149165,2510,2510,2510,2510,0
20230720,171700,388149165,2510,2510,2510,2510,0
20230720,171600,388149165,2510,2510,2510,2510,0
20230720,171500,388149165,2510,2510,2510,2510,0
20230720,171400,388149165,2510,2510,2510,2510,0
20230720,171300,388149165,2510,2510,2510,2510,0
20230720,171200,388149165,2510,2510,2510,2510,0
20230720,171100,388149165,2510,2510,2510,2510,0
20230720,171000,388149165,2510,2510,2510,2510,0
20230720,170900,388149165,2510,2510,2510,2510,0
20230720,170800,388149165,2510,2510,2510,2510,0
20230720,170700,388149165,2510,2510,2510,2510,4385
20230720,170600,388149165,2510,2510,2510,2510,0
20230720,170500,388149165,2510,2510,2510,2510,0
20230720,170400,388149165,2510,2510,2510,2510,0
20230720,170300,388149165,2510,2510,2510,2510,0
20230720,170200,388149165,2510,2510,2510,2510,0
20230720,170100,388149165,2510,2510,2510,2510,0
20230720,170000,388149165,2510,2510,2510,2510,0
20230720,165900,388149165,2510,2510,2510,2510,0
20230720,165800,388149165,2510,2510,2510,2510,0
20230720,165700,388149165,2510,2510,2510,2510,0
20230720,165600,388149165,2510,2510,2510,2510,0
20230720,165500,388149165,2510,2510,2510,2510,0
20230720,165400,388149165,2510,2510,2510,2510,0
20230720,165300,388149165,2510,2510,2510,2510,0
20230720,165200,388149165,2510,2510,2510,2510,0
20230720,165100,388149165,2510,2510,2510,2510,0
20230720,165000,388149165,2510,2510,2510,2510,0
20230720,164900,388149165,2510,2510,2510,2510,0
20230720,164800,388149165,2510,2510,2510,2510,0
20230720,164700,388149165,2510,2510,2510,2510,0
20230720,164600,388149165,2510,2510,2510,2510,0
20230720,164500,388149165,2510,2510,2510,2510,0
20230720,164400,388149165,2510,2510,2510,2510,0
20230720,164300,388149165,2510,2510,2510,2510,0
20230720,164200,388149165,2510,2510,2510,2510,0
20230720,164100,388149165,2510,2510,2510,2510,0
20230720,164000,388149165,2510,2510,2510,2510,0
20230720,163900,388149165,2510,2510,2510,2510,0
20230720,163800,388149165,2510,2510,2510,2510,0
20230720,163700,388149165,2510,2510,2510,2510,4385
20230720,163600,388149165,2510,2510,2510,2510,0
20230720,163500,388149165,2510,2510,2510,2510,0
20230720,163400,388149165,2510,2510,2510,2510,0
20230720,163300,388149165,2510,2510,2510,2510,0
20230720,163200,388149165,2510,2510,2510,2510,0
20230720,163100,388149165,2510,2510,2510,2510,0
20230720,163000,388149165,2510,2510,2510,2510,0
20230720,162900,388149165,2510,2510,2510,2510,0
20230720,162800,388149165,2510,2510,2510,2510,0
20230720,162700,388149165,2510,2510,2510,2510,0
20230720,162600,388149165,2510,2510,2510,2510,0
20230720,162500,388149165,2510,2510,2510,2510,0
20230720,162400,388149165,2510,2510,2510,2510,0
20230720,162300,388149165,2510,2510,2510,2510,0
20230720,162200,388149165,2510,2510,2510,2510,0
20230720,162100,388149165,2510,2510,2510,2510,0
20230720,162000,388149165,2510,2510,2510,2510,0
20230720,161900,388149165,2510,2510,2510,2510,0
20230720,161800,388149165,2510,2510,2510,2510,0
20230720,161700,388149165,2510,2510,2510,2510,0
20230720,161600,388149165,2510,2510,2510,2510,0
20230720,161500,388149165,2510,2510,2510,2510,0
20230720,161400,388149165,2510,2510,2510,2510,0
20230720,161300,388149165,2510,2510,2510,2510,0
20230720,161200,388149165,2510,2510,2510,2510,0
20230720,161100,388149165,2510,2510,2510,2510,0
20230720,161000,388149165,2510,2510,2510,2510,0
20230720,160900,388149165,2510,2510,2510,2510,0
20230720,160800,388149165,2510,2510,2510,2510,0
20230720,160700,388149165,2510,2510,2510,2510,4385
20230720,160600,388149165,2510,2510,2510,2510,0
20230720,160500,388149165,2510,2510,2510,2510,0
20230720,160400,388149165,2510,2510,2510,2510,0
20230720,160300,388149165,2510,2510,2510,2510,0
20230720,160200,388149165,2510,2510,2510,2510,0
20230720,160100,388149165,2510,2510,2510,2510,0
20230720,160000,388149165,2510,2510,2510,2510,0
20230720,155900,388149165,2510,2510,2510,2510,0
20230720,155800,388149165,2510,2510,2510,2510,0
20230720,155700,388149165,2510,2510,2510,2510,0
20230720,155600,388149165,2510,2510,2510,2510,0
20230720,155500,388149165,2510,2510,2510,2510,0
20230720,155400,388149165,2510,2510,2510,2510,0
20230720,155300,388149165,2510,2510,2510,2510,0
20230720,155200,388149165,2510,2510,2510,2510,0
20230720,155100,388149165,2510,2510,2510,2510,0
20230720,155000,388149165,2510,2510,2510,2510,0
20230720,154900,388149165,2510,2510,2510,2510,0
20230720,154800,388149165,2510,2510,2510,2510,0
20230720,154700,388149165,2510,2510,2510,2510,0
20230720,154600,388149165,2510,2510,2510,2510,0
20230720,154500,388149165,2510,2510,2510,2510,0
20230720,154400,388149165,2510,2510,2510,2510,0
20230720,154300,388149165,2510,2510,2510,2510,0
20230720,154200,388149165,2510,2510,2510,2510,0
20230720,154100,388149165,2510,2510,2510,2510,0
20230720,154000,388149165,2510,2510,2510,2510,0
20230720,153900,388149165,2510,2510,2510,2510,0
20230720,153800,388149165,2510,2510,2510,2510,0
20230720,153700,388149165,2510,2510,2510,2510,4385
20230720,153600,388149165,2510,2510,2510,2510,0
20230720,153500,388149165,2510,2510,2510,2510,0
20230720,153400,388149165,2510,2510,2510,2510,0
20230720,153300,388149165,2510,2510,2510,2510,0
20230720,153200,388149165,2510,2510,2510,2510,0
20230720,153100,388149165,2510,2510,2510,2510,0
20230720,153000,388149165,2510,2510,2510,2510,4385
20230720,152900,377142815,2510,2510,2510,2510,0
20230720,152800,377142815,2510,2510,2510,2510,0
20230720,152700,377142815,2510,2510,2510,2510,0
20230720,152600,377142815,2510,2510,2510,2510,0
20230720,152500,377142815,2510,2510,2510,2510,0
20230720,152400,377142815,2510,2510,2510,2510,0
20230720,152300,377142815,2510,2510,2510,2510,0
20230720,152200,377142815,2510,2510,2510,2510,0
20230720,152100,377142815,2510,2510,2510,2510,0
20230720,152000,377142815,2510,2510,2510,2510,0
20230720,151900,377142815,2510,2500,2510,2495,1081
20230720,151800,374436340,2505,2500,2510,2495,2216
20230720,151700,368897085,2515,2510,2515,2495,7648
20230720,151600,349756730,2515,2520,2520,2515,25
20230720,151500,349693850,2510,2520,2520,2510,1448
20230720,151400,346053370,2520,2510,2520,2510,8
20230720,151300,346033220,2510,2515,2515,2510,891
20230720,151200,343792605,2520,2520,2520,2520,1
20230720,151100,343790085,2515,2515,2515,2515,5
20230720,151000,343777510,2515,2515,2515,2515,1
20230720,150900,343774995,2520,2525,2525,2520,47
20230720,150800,343656355,2520,2520,2520,2520,0
20230720,150700,343656355,2520,2510,2520,2510,315
20230720,150600,342865555,2520,2520,2520,2510,883
20230720,150500,340640845,2520,2520,2520,2520,541
20230720,150400,339277525,2520,2520,2520,2520,1
20230720,150300,339275005,2515,2515,2515,2515,1380
20230720,150200,335804305,2515,2515,2515,2515,0
20230720,150100,335804305,2515,2520,2520,2515,200
20230720,150000,335300805,2515,2515,2515,2515,0
20230720,145900,335300805,2515,2515,2515,2515,724
20230720,145800,333479945,2515,2515,2515,2515,150
20230720,145700,333102695,2515,2515,2515,2515,150
20230720,145600,332725445,2515,2515,2515,2515,762
20230720,145500,330809015,2515,2515,2515,2515,0
20230720,145400,330809015,2515,2515,2515,2515,0
20230720,145300,330809015,2515,2515,2515,2515,259
20230720,145200,330157630,2515,2515,2515,2515,0
20230720,145100,330157630,2515,2515,2515,2515,4
20230720,145000,330147570,2520,2520,2520,2520,0
20230720,144900,330147570,2520,2520,2520,2520,0
20230720,144800,330147570,2520,2520,2520,2520,0
20230720,144700,330147570,2520,2520,2520,2520,0
20230720,144600,330147570,2520,2520,2520,2520,20
20230720,144500,330097170,2520,2520,2520,2520,0
20230720,144400,330097170,2520,2520,2520,2520,0
20230720,144300,330097170,2520,2520,2520,2520,0
20230720,144200,330097170,2520,2520,2520,2520,90
20230720,144100,329870370,2520,2520,2520,2520,775
20230720,144000,327917370,2520,2520,2520,2520,0
20230720,143900,327917370,2520,2520,2520,2520,277
20230720,143800,327219330,2520,2520,2520,2520,0
20230720,143700,327219330,2520,2520,2520,2520,1000
20230720,143600,324699330,2525,2525,2525,2525,0
20230720,143500,324699330,2525,2525,2525,2525,0
20230720,143400,324699330,2525,2525,2525,2525,1
20230720,143300,324696805,2510,2510,2510,2510,402
20230720,143200,323687785,2510,2515,2515,2510,178
20230720,143100,323240505,2525,2525,2525,2525,1
20230720,143000,323237980,2515,2515,2515,2515,0
20230720,142900,323237980,2515,2515,2515,2515,0
20230720,142800,323237980,2515,2515,2515,2515,440
20230720,142700,322131380,2525,2525,2525,2525,1
20230720,142600,322128855,2525,2530,2530,2525,657
20230720,142500,320469680,2530,2530,2530,2530,1
20230720,142400,320467150,2530,2530,2530,2530,85
20230720,142300,320252100,2525,2525,2525,2525,603
20230720,142200,318729525,2525,2525,2525,2525,21
20230720,142100,318676500,2530,2530,2530,2530,39
20230720,142000,318577830,2530,2530,2530,2530,0
20230720,141900,318577830,2530,2530,2530,2530,1
20230720,141800,318575300,2515,2515,2515,2515,20
20230720,141700,318525000,2515,2515,2515,2515,0
20230720,141600,318525000,2515,2515,2515,2515,500
20230720,141500,317267500,2530,2530,2530,2530,0
20230720,141400,317267500,2530,2530,2530,2530,918
20230720,141300,314944960,2530,2530,2530,2530,1
20230720,141200,314942430,2515,2525,2525,2515,897
20230720,141100,312680905,2530,2525,2530,2525,11549
20230720,141000,283462225,2525,2525,2525,2525,1099
20230720,140900,280687250,2525,2520,2525,2515,753
20230720,140800,278791935,2525,2525,2525,2525,0
20230720,140700,278791935,2525,2525,2525,2525,0
20230720,140600,278791935,2525,2525,2525,2525,0
20230720,140500,278791935,2525,2530,2530,2525,253
20230720,140400,278152110,2530,2530,2530,2530,1
20230720,140300,278149580,2525,2520,2525,2520,2681
20230720,140200,271387915,2510,2510,2510,2510,1605
20230720,140100,267359365,2500,2505,2505,2500,181
20230720,140000,266906495,2520,2520,2520,2520,0
20230720,135900,266906495,2520,2520,2520,2520,1
20230720,135800,266903975,2505,2520,2520,2505,48
20230720,135700,266783510,2510,2505,2510,2505,351
20230720,135600,265902505,2510,2510,2510,2510,0
20230720,135500,265902505,2510,2510,2510,2510,50
20230720,135400,265777005,2520,2520,2520,2520,0
20230720,135300,265777005,2520,2520,2520,2520,540
20230720,135200,264416205,2525,2520,2525,2520,263
20230720,135100,263753440,2505,2520,2520,2505,31
20230720,135000,263675335,2520,2520,2520,2520,0
20230720,134900,263675335,2520,2505,2520,2505,121
20230720,134800,263370715,2505,2505,2505,2505,21
20230720,134700,263318110,2520,2520,2520,2520,0
20230720,134600,263318110,2520,2510,2520,2500,2001
20230720,134500,258301330,2520,2520,2520,2520,0
20230720,134400,258301330,2520,2520,2520,2520,1
20230720,134300,258298810,2515,2515,2515,2515,0
20230720,134200,258298810,2515,2520,2520,2515,54
20230720,134100,258162855,2520,2525,2525,2520,82
20230720,134000,257956165,2525,2525,2525,2525,0
20230720,133900,257956165,2525,2525,2525,2525,0
20230720,133800,257956165,2525,2525,2525,2525,0
20230720,133700,257956165,2525,2525,2525,2525,0
20230720,133600,257956165,2525,2525,2525,2525,0
20230720,133500,257956165,2525,2525,2525,2525,0
20230720,133400,257956165,2525,2525,2525,2525,0
20230720,133300,257956165,2525,2525,2525,2525,0
20230720,133200,257956165,2525,2525,2525,2525,39
20230720,133100,257857690,2525,2525,2525,2525,0
20230720,133000,257857690,2525,2525,2525,2525,1
20230720,132900,257855165,2525,2525,2525,2525,0
20230720,132800,257855165,2525,2525,2525,2525,0
20230720,132700,257855165,2525,2525,2525,2525,0
20230720,132600,257855165,2525,2525,2525,2525,40
20230720,132500,257754165,2525,2510,2525,2510,2
20230720,132400,257749130,2510,2510,2510,2510,10
20230720,132300,257724030,2525,2525,2525,2525,0
20230720,132200,257724030,2525,2525,2525,2525,1
20230720,132100,257721505,2510,2510,2510,2510,21
20230720,132000,257668795,2530,2530,2530,2530,0
20230720,131900,257668795,2530,2530,2530,2530,0
20230720,131800,257668795,2530,2530,2530,2530,0
20230720,131700,257668795,2530,2530,2530,2530,0
20230720,131600,257668795,2530,2530,2530,2530,0
20230720,131500,257668795,2530,2530,2530,2530,1
20230720,131400,257666265,2505,2505,2505,2505,1
20230720,131300,257663760,2530,2530,2530,2530,8
20230720,131200,257643520,2530,2530,2530,2530,1
20230720,131100,257640990,2525,2525,2525,2525,0
20230720,131000,257640990,2525,2525,2530,2525,371
20230720,130900,256704210,2530,2525,2530,2525,3720
20230720,130800,247308695,2525,2525,2525,2525,13
20230720,130700,247275870,2525,2520,2525,2500,701
20230720,130600,245513345,2520,2500,2520,2500,2
20230720,130500,245508325,2500,2520,2520,2500,2
20230720,130400,245503305,2510,2510,2510,2510,55
20230720,130300,245365255,2500,2500,2500,2500,0
20230720,130200,245365255,2500,2500,2500,2500,76
20230720,130100,245175255,2520,2520,2520,2520,50
20230720,130000,245049255,2520,2520,2520,2520,0
20230720,125900,245049255,2520,2520,2520,2520,0
20230720,125800,245049255,2520,2520,2520,2520,0
20230720,125700,245049255,2520,2520,2520,2520,0
20230720,125600,245049255,2520,2520,2520,2520,0
20230720,125500,245049255,2520,2520,2520,2520,1
20230720,125400,245046735,2515,2515,2515,2515,1447
20230720,125300,241407530,2515,2515,2515,2515,2
20230720,125200,241402500,2515,2515,2515,2515,1
20230720,125100,241399985,2505,2505,2505,2505,1
20230720,125000,241397480,2505,2515,2515,2505,32
20230720,124900,241317310,2505,2505,2505,2505,0
20230720,124800,241317310,2505,2505,2505,2505,160
20230720,124700,240916510,2505,2510,2510,2505,50
20230720,124600,240791210,2515,2525,2525,2510,41
20230720,124500,240688045,2525,2525,2525,2525,0
20230720,124400,240688045,2525,2525,2525,2525,15
20230720,124300,240650170,2525,2525,2525,2525,19
20230720,124200,240602195,2525,2525,2525,2525,14
20230720,124100,240566845,2525,2525,2525,2525,1
20230720,124000,240564320,2525,2505,2525,2505,4502
20230720,123900,229216435,2505,2505,2505,2505,101
20230720,123800,228963430,2510,2500,2510,2500,3385
20230720,123700,220494010,2505,2500,2505,2495,66
20230720,123600,220329225,2505,2505,2505,2505,1
20230720,123500,220326720,2505,2505,2505,2505,0
20230720,123400,220326720,2505,2505,2505,2505,0
20230720,123300,220326720,2505,2500,2505,2495,301
20230720,123200,219574695,2505,2505,2505,2505,0
20230720,123100,219574695,2505,2505,2505,2505,0
20230720,123000,219574695,2505,2505,2505,2505,0
20230720,122900,219574695,2505,2500,2505,2500,17
20230720,122800,219532190,2490,2500,2500,2490,411
20230720,122700,218508615,2500,2500,2500,2500,2
20230720,122600,218503615,2500,2500,2500,2500,0
20230720,122500,218503615,2500,2500,2500,2500,0
20230720,122400,218503615,2500,2500,2500,2500,1
20230720,122300,218501115,2490,2495,2495,2490,1526
20230720,122200,214700375,2490,2490,2490,2490,0
20230720,122100,214700375,2490,2490,2490,2490,150
20230720,122000,214326875,2510,2510,2510,2510,10
20230720,121900,214301775,2510,2510,2510,2510,0
20230720,121800,214301775,2510,2500,2510,2500,2188
20230720,121700,208831765,2490,2495,2495,2490,17
20230720,121600,208789425,2500,2500,2500,2500,0
20230720,121500,208789425,2500,2500,2500,2500,0
20230720,121400,208789425,2500,2500,2500,2500,1
20230720,121300,208786925,2500,2500,2500,2500,1
20230720,121200,208784425,2495,2495,2495,2495,300
20230720,121100,208035925,2500,2500,2500,2500,7
20230720,121000,208018425,2495,2495,2495,2495,0
20230720,120900,208018425,2495,2495,2495,2495,100
20230720,120800,207768925,2505,2505,2505,2505,1
20230720,120700,207766420,2495,2495,2495,2495,0
20230720,120600,207766420,2495,2495,2495,2495,5
20230720,120500,207753945,2490,2490,2490,2490,300
20230720,120400,207006945,2490,2490,2490,2490,0
20230720,120300,207006945,2490,2490,2490,2490,11
20230720,120200,206979555,2490,2495,2495,2490,28
20230720,120100,206909775,2500,2500,2500,2500,1
20230720,120000,206907275,2505,2505,2505,2505,0
20230720,115900,206907275,2505,2505,2505,2505,1
20230720,115800,206904770,2495,2495,2495,2495,30
20230720,115700,206829920,2495,2495,2495,2495,1
20230720,115600,206827425,2490,2490,2490,2490,0
20230720,115500,206827425,2490,2490,2490,2490,168
20230720,115400,206409105,2490,2495,2495,2490,421
20230720,115300,205360720,2500,2510,2510,2500,2
20230720,115200,205355710,2495,2500,2500,2495,20
20230720,115100,205305795,2500,2500,2500,2500,0
20230720,115000,205305795,2500,2500,2500,2500,0
20230720,114900,205305795,2500,2500,2500,2500,1
20230720,114800,205303295,2500,2500,2500,2500,300
20230720,114700,204553295,2515,2515,2515,2515,0
20230720,114600,204553295,2515,2515,2515,2515,42
20230720,114500,204447665,2510,2510,2510,2510,0
20230720,114400,204447665,2510,2510,2510,2510,0
20230720,114300,204447665,2510,2505,2510,2505,100
20230720,114200,204196715,2510,2510,2510,2510,0
20230720,114100,204196715,2510,2495,2510,2495,280
20230720,114000,203495335,2495,2495,2495,2495,0
20230720,113900,203495335,2495,2495,2495,2495,246
20230720,113800,202881565,2495,2495,2495,2495,0
20230720,113700,202881565,2495,2495,2495,2495,1
20230720,113600,202879070,2480,2485,2485,2480,500
20230720,113500,201639045,2480,2495,2495,2480,670
20230720,113400,199968895,2495,2495,2495,2495,20
20230720,113300,199918995,2495,2495,2495,2495,0
20230720,113200,199918995,2495,2495,2495,2495,56
20230720,113100,199779275,2490,2490,2490,2490,51
20230720,113000,199652285,2485,2480,2485,2480,5536
20230720,112900,185914080,2475,2470,2475,2470,239
20230720,112800,185323310,2475,2475,2475,2475,0
20230720,112700,185323310,2475,2475,2475,2475,0
20230720,112600,185323310,2475,2475,2475,2475,12
20230720,112500,185293610,2475,2475,2475,2475,3
20230720,112400,185286185,2480,2480,2480,2480,1
20230720,112300,185283705,2475,2475,2475,2475,15
20230720,112200,185246580,2480,2480,2480,2480,5
20230720,112100,185234180,2480,2480,2480,2480,811
20230720,112000,183222900,2470,2470,2470,2470,0
20230720,111900,183222900,2470,2470,2470,2470,1200
20230720,111800,180258900,2470,2475,2475,2470,161
20230720,111700,179861080,2475,2475,2475,2475,0
20230720,111600,179861080,2475,2475,2475,2475,0
20230720,111500,179861080,2475,2485,2485,2475,200
20230720,111400,179365580,2485,2485,2485,2485,51
20230720,111300,179238845,2485,2485,2485,2485,5
20230720,111200,179226420,2475,2480,2480,2475,142
20230720,111100,178874400,2480,2480,2480,2480,1242
20230720,111000,175794240,2480,2475,2480,2475,21
20230720,110900,175742260,2480,2475,2480,2475,87
20230720,110800,175526930,2475,2475,2475,2475,0
20230720,110700,175526930,2475,2475,2475,2475,50
20230720,110600,175403180,2480,2480,2480,2480,21
20230720,110500,175351100,2480,2480,2480,2480,5
20230720,110400,175338700,2480,2480,2480,2480,40
20230720,110300,175239500,2480,2480,2480,2480,0
20230720,110200,175239500,2480,2480,2480,2480,0
20230720,110100,175239500,2480,2480,2480,2480,3
20230720,110000,175232060,2480,2480,2480,2480,1
20230720,105900,175229580,2480,2480,2480,2480,10
20230720,105800,175204780,2470,2480,2480,2470,100
20230720,105700,174957550,2480,2480,2480,2480,42
20230720,105600,174853390,2485,2485,2485,2485,0
20230720,105500,174853390,2485,2485,2485,2485,10
20230720,105400,174828540,2485,2485,2485,2485,0
20230720,105300,174828540,2485,2485,2485,2485,10
20230720,105200,174803690,2485,2485,2485,2485,404
20230720,105100,173799750,2465,2480,2480,2465,930
20230720,105000,171506400,2480,2480,2480,2480,0
20230720,104900,171506400,2480,2480,2480,2480,0
20230720,104800,171506400,2480,2480,2480,2480,0
20230720,104700,171506400,2480,2480,2480,2480,200
20230720,104600,171010400,2480,2480,2480,2480,511
20230720,104500,169743120,2475,2475,2475,2475,63
20230720,104400,169587195,2475,2470,2475,2470,645
20230720,104300,167992550,2475,2475,2475,2475,1001
20230720,104200,165515075,2470,2470,2470,2470,0
20230720,104100,165515075,2470,2470,2470,2470,0
20230720,104000,165515075,2470,2470,2470,2470,0
20230720,103900,165515075,2470,2470,2470,2470,1
20230720,103800,165512605,2475,2475,2475,2475,0
20230720,103700,165512605,2475,2475,2475,2475,0
20230720,103600,165512605,2475,2475,2475,2475,1
20230720,103500,165510130,2475,2475,2475,2475,265
20230720,103400,164854255,2475,2475,2475,2475,2
20230720,103300,164849305,2465,2475,2475,2465,135
20230720,103200,164516330,2475,2475,2475,2475,0
20230720,103100,164516330,2475,2475,2475,2475,0
20230720,103000,164516330,2475,2475,2475,2475,10
20230720,102900,164491580,2475,2475,2475,2475,2
20230720,102800,164486630,2470,2470,2470,2470,287
20230720,102700,163777740,2470,2470,2470,2470,13
20230720,102600,163745630,2470,2470,2470,2470,0
20230720,102500,163745630,2470,2470,2470,2470,100
20230720,102400,163498630,2470,2470,2470,2470,0
20230720,102300,163498630,2470,2470,2470,2470,10
20230720,102200,163473930,2470,2475,2475,2470,7
20230720,102100,163456635,2465,2465,2465,2465,643
20230720,102000,161871640,2465,2465,2465,2465,50
20230720,101900,161748390,2480,2480,2480,2480,2
20230720,101800,161743430,2480,2480,2480,2480,2
20230720,101700,161738470,2480,2480,2480,2480,50
20230720,101600,161614470,2465,2465,2465,2465,703
20230720,101500,159881575,2470,2465,2470,2465,11
20230720,101400,159854425,2470,2485,2485,2470,224
20230720,101300,159301115,2485,2485,2485,2485,1
20230720,101200,159298630,2485,2485,2485,2485,0
20230720,101100,159298630,2485,2485,2485,2485,1
20230720,101000,159296145,2485,2485,2485,2485,0
20230720,100900,159296145,2485,2485,2485,2485,0
20230720,100800,159296145,2485,2475,2485,2470,179
20230720,100700,158853760,2480,2480,2480,2480,0
20230720,100600,158853760,2480,2480,2480,2480,60
20230720,100500,158704960,2480,2480,2480,2480,16
20230720,100400,158665280,2480,2480,2480,2480,13
20230720,100300,158633040,2470,2470,2470,2470,185
20230720,100200,158176090,2480,2480,2480,2480,17
20230720,100100,158133930,2470,2470,2470,2470,66
20230720,100000,157970910,2470,2470,2470,2470,60
20230720,095900,157822710,2480,2480,2480,2480,0
20230720,095800,157822710,2480,2480,2480,2480,2
20230720,095700,157817750,2475,2480,2480,2475,890
20230720,095600,155614995,2475,2470,2475,2470,216
20230720,095500,155080525,2470,2460,2470,2460,306
20230720,095400,154327505,2460,2460,2460,2460,2
20230720,095300,154322585,2460,2460,2460,2460,20
20230720,095200,154273385,2460,2460,2460,2460,0
20230720,095100,154273385,2460,2460,2460,2460,100
20230720,095000,154027385,2455,2455,2455,2455,5694
20230720,094900,140048615,2460,2460,2460,2460,150
20230720,094800,139679615,2460,2460,2460,2460,33
20230720,094700,139598435,2455,2455,2460,2455,4775
20230720,094600,127856070,2455,2460,2460,2455,68
20230720,094500,127688800,2460,2465,2465,2460,3147
20230720,094400,119944620,2465,2465,2465,2465,1000
20230720,094300,117479620,2480,2480,2480,2480,0
20230720,094200,117479620,2480,2465,2480,2465,2123
20230720,094100,112246410,2465,2480,2480,2465,727
20230720,094000,110451415,2480,2475,2480,2465,2910
20230720,093900,103263290,2480,2480,2480,2480,66
20230720,093800,103099610,2485,2485,2485,2485,4
20230720,093700,103089670,2475,2475,2475,2470,2145
20230720,093600,97780895,2475,2485,2485,2475,352
20230720,093500,96906785,2485,2485,2485,2485,1
20230720,093400,96904300,2485,2485,2485,2485,1
20230720,093300,96901815,2475,2475,2475,2475,0
20230720,093200,96901815,2475,2475,2475,2475,414
20230720,093100,95877165,2485,2485,2485,2485,50
20230720,093000,95752915,2485,2485,2485,2475,1198
20230720,092900,92787825,2475,2480,2480,2475,2105
20230720,092800,87567920,2480,2480,2485,2475,673
20230720,092700,85901540,2475,2490,2490,2475,2149
20230720,092600,80558240,2490,2520,2520,2490,3974
20230720,092500,70637145,2535,2495,2540,2470,2945
20230720,092400,63219845,2495,2485,2495,2485,101
20230720,092300,62968850,2485,2495,2495,2485,202
20230720,092200,62466860,2495,2495,2495,2495,1
20230720,092100,62464365,2495,2475,2495,2475,2661
20230720,092000,55864355,2475,2465,2480,2465,1519
20230720,091900,52113705,2465,2470,2470,2455,2167
20230720,091800,46776640,2475,2480,2480,2475,368
20230720,091700,45865705,2480,2475,2480,2475,196
20230720,091600,45380355,2480,2475,2480,2460,1903
20230720,091500,40694750,2475,2465,2480,2465,313
20230720,091400,39919760,2465,2470,2475,2460,1174
20230720,091300,37025315,2470,2480,2480,2470,768
20230720,091200,35124690,2485,2485,2485,2485,1
20230720,091100,35122205,2485,2485,2485,2485,20
20230720,091000,35072505,2480,2480,2480,2480,223
20230720,090900,34519465,2480,2500,2500,2480,1440
20230720,090800,30930780,2500,2500,2500,2490,1850
20230720,090700,26313280,2490,2490,2490,2490,0
20230720,090600,26313280,2490,2495,2495,2490,753
20230720,090500,24437150,2520,2500,2525,2500,997
20230720,090400,21942785,2505,2510,2510,2505,1607
20230720,090300,17911850,2510,2525,2525,2510,401
20230720,090200,16905325,2505,2505,2505,2505,200
20230720,090100,16404325,2505,2530,2530,2505,1442
20230720,090000,12765900,2540,2530,2550,2530,5044