stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191900,1262667565,2530,2530,2530,2530,16094
20230705,191800,1262667565,2530,2530,2530,2530,0
20230705,191700,1262667565,2530,2530,2530,2530,0
20230705,191600,1262667565,2530,2530,2530,2530,0
20230705,191500,1262667565,2530,2530,2530,2530,0
20230705,191400,1262667565,2530,2530,2530,2530,0
20230705,191300,1262667565,2530,2530,2530,2530,0
20230705,191200,1262667565,2530,2530,2530,2530,0
20230705,191100,1262667565,2530,2530,2530,2530,0
20230705,191000,1262667565,2530,2530,2530,2530,0
20230705,190900,1262667565,2530,2530,2530,2530,0
20230705,190800,1262667565,2530,2530,2530,2530,0
20230705,190700,1262667565,2530,2530,2530,2530,0
20230705,190600,1262667565,2530,2530,2530,2530,0
20230705,190500,1262667565,2530,2530,2530,2530,0
20230705,190400,1262667565,2530,2530,2530,2530,0
20230705,190300,1262667565,2530,2530,2530,2530,0
20230705,190200,1262667565,2530,2530,2530,2530,0
20230705,190100,1262667565,2530,2530,2530,2530,0
20230705,190000,1262667565,2530,2530,2530,2530,0
20230705,185900,1262667565,2530,2530,2530,2530,0
20230705,185800,1262667565,2530,2530,2530,2530,0
20230705,185700,1262667565,2530,2530,2530,2530,0
20230705,185600,1262667565,2530,2530,2530,2530,0
20230705,185500,1262667565,2530,2530,2530,2530,0
20230705,185400,1262667565,2530,2530,2530,2530,0
20230705,185300,1262667565,2530,2530,2530,2530,0
20230705,185200,1262667565,2530,2530,2530,2530,0
20230705,185100,1262667565,2530,2530,2530,2530,0
20230705,185000,1262667565,2530,2530,2530,2530,0
20230705,184900,1262667565,2530,2530,2530,2530,16094
20230705,184800,1262667565,2530,2530,2530,2530,0
20230705,184700,1262667565,2530,2530,2530,2530,0
20230705,184600,1262667565,2530,2530,2530,2530,0
20230705,184500,1262667565,2530,2530,2530,2530,0
20230705,184400,1262667565,2530,2530,2530,2530,0
20230705,184300,1262667565,2530,2530,2530,2530,0
20230705,184200,1262667565,2530,2530,2530,2530,0
20230705,184100,1262667565,2530,2530,2530,2530,0
20230705,184000,1262667565,2530,2530,2530,2530,0
20230705,183900,1262667565,2530,2530,2530,2530,0
20230705,183800,1262667565,2530,2530,2530,2530,0
20230705,183700,1262667565,2530,2530,2530,2530,0
20230705,183600,1262667565,2530,2530,2530,2530,0
20230705,183500,1262667565,2530,2530,2530,2530,0
20230705,183400,1262667565,2530,2530,2530,2530,0
20230705,183300,1262667565,2530,2530,2530,2530,0
20230705,183200,1262667565,2530,2530,2530,2530,0
20230705,183100,1262667565,2530,2530,2530,2530,0
20230705,183000,1262667565,2530,2530,2530,2530,0
20230705,182900,1262667565,2530,2530,2530,2530,0
20230705,182800,1262667565,2530,2530,2530,2530,0
20230705,182700,1262667565,2530,2530,2530,2530,0
20230705,182600,1262667565,2530,2530,2530,2530,0
20230705,182500,1262667565,2530,2530,2530,2530,0
20230705,182400,1262667565,2530,2530,2530,2530,0
20230705,182300,1262667565,2530,2530,2530,2530,0
20230705,182200,1262667565,2530,2530,2530,2530,0
20230705,182100,1262667565,2530,2530,2530,2530,0
20230705,182000,1262667565,2530,2530,2530,2530,0
20230705,181900,1262667565,2530,2530,2530,2530,16094
20230705,181800,1262667565,2530,2530,2530,2530,0
20230705,181700,1262667565,2530,2530,2530,2530,0
20230705,181600,1262667565,2530,2530,2530,2530,0
20230705,181500,1262667565,2530,2530,2530,2530,0
20230705,181400,1262667565,2530,2530,2530,2530,0
20230705,181300,1262667565,2530,2530,2530,2530,0
20230705,181200,1262667565,2530,2530,2530,2530,0
20230705,181100,1262667565,2530,2530,2530,2530,0
20230705,181000,1262667565,2530,2530,2530,2530,0
20230705,180900,1262667565,2530,2530,2530,2530,0
20230705,180800,1262667565,2530,2530,2530,2530,0
20230705,180700,1262667565,2530,2530,2530,2530,0
20230705,180600,1262667565,2530,2530,2530,2530,0
20230705,180500,1262667565,2530,2530,2530,2530,0
20230705,180400,1262667565,2530,2530,2530,2530,0
20230705,180300,1262667565,2530,2530,2530,2530,0
20230705,180200,1262667565,2530,2530,2530,2530,0
20230705,180100,1262667565,2530,2530,2530,2530,0
20230705,180000,1262667565,2530,2530,2530,2530,0
20230705,175900,1262667565,2530,2530,2530,2530,0
20230705,175800,1262667565,2530,2530,2530,2530,0
20230705,175700,1262667565,2530,2530,2530,2530,0
20230705,175600,1262667565,2530,2530,2530,2530,0
20230705,175500,1262667565,2530,2530,2530,2530,0
20230705,175400,1262667565,2530,2530,2530,2530,0
20230705,175300,1262667565,2530,2530,2530,2530,0
20230705,175200,1262667565,2530,2530,2530,2530,0
20230705,175100,1262667565,2530,2530,2530,2530,0
20230705,175000,1262667565,2530,2530,2530,2530,0
20230705,174900,1262667565,2530,2530,2530,2530,16094
20230705,174800,1262667565,2530,2530,2530,2530,0
20230705,174700,1262667565,2530,2530,2530,2530,0
20230705,174600,1262667565,2530,2530,2530,2530,0
20230705,174500,1262667565,2530,2530,2530,2530,0
20230705,174400,1262667565,2530,2530,2530,2530,0
20230705,174300,1262667565,2530,2530,2530,2530,0
20230705,174200,1262667565,2530,2530,2530,2530,0
20230705,174100,1262667565,2530,2530,2530,2530,0
20230705,174000,1262667565,2530,2530,2530,2530,0
20230705,173900,1262667565,2530,2530,2530,2530,0
20230705,173800,1262667565,2530,2530,2530,2530,0
20230705,173700,1262667565,2530,2530,2530,2530,0
20230705,173600,1262667565,2530,2530,2530,2530,0
20230705,173500,1262667565,2530,2530,2530,2530,0
20230705,173400,1262667565,2530,2530,2530,2530,0
20230705,173300,1262667565,2530,2530,2530,2530,0
20230705,173200,1262667565,2530,2530,2530,2530,0
20230705,173100,1262667565,2530,2530,2530,2530,0
20230705,173000,1262667565,2530,2530,2530,2530,0
20230705,172900,1262667565,2530,2530,2530,2530,0
20230705,172800,1262667565,2530,2530,2530,2530,0
20230705,172700,1262667565,2530,2530,2530,2530,0
20230705,172600,1262667565,2530,2530,2530,2530,0
20230705,172500,1262667565,2530,2530,2530,2530,0
20230705,172400,1262667565,2530,2530,2530,2530,0
20230705,172300,1262667565,2530,2530,2530,2530,0
20230705,172200,1262667565,2530,2530,2530,2530,0
20230705,172100,1262667565,2530,2530,2530,2530,0
20230705,172000,1262667565,2530,2530,2530,2530,0
20230705,171900,1262667565,2530,2530,2530,2530,16094
20230705,171800,1262667565,2530,2530,2530,2530,0
20230705,171700,1262667565,2530,2530,2530,2530,0
20230705,171600,1262667565,2530,2530,2530,2530,0
20230705,171500,1262667565,2530,2530,2530,2530,0
20230705,171400,1262667565,2530,2530,2530,2530,0
20230705,171300,1262667565,2530,2530,2530,2530,0
20230705,171200,1262667565,2530,2530,2530,2530,0
20230705,171100,1262667565,2530,2530,2530,2530,0
20230705,171000,1262667565,2530,2530,2530,2530,0
20230705,170900,1262667565,2530,2530,2530,2530,0
20230705,170800,1262667565,2530,2530,2530,2530,0
20230705,170700,1262667565,2530,2530,2530,2530,0
20230705,170600,1262667565,2530,2530,2530,2530,0
20230705,170500,1262667565,2530,2530,2530,2530,0
20230705,170400,1262667565,2530,2530,2530,2530,0
20230705,170300,1262667565,2530,2530,2530,2530,0
20230705,170200,1262667565,2530,2530,2530,2530,0
20230705,170100,1262667565,2530,2530,2530,2530,0
20230705,170000,1262667565,2530,2530,2530,2530,0
20230705,165900,1262667565,2530,2530,2530,2530,0
20230705,165800,1262667565,2530,2530,2530,2530,0
20230705,165700,1262667565,2530,2530,2530,2530,0
20230705,165600,1262667565,2530,2530,2530,2530,0
20230705,165500,1262667565,2530,2530,2530,2530,0
20230705,165400,1262667565,2530,2530,2530,2530,0
20230705,165300,1262667565,2530,2530,2530,2530,0
20230705,165200,1262667565,2530,2530,2530,2530,0
20230705,165100,1262667565,2530,2530,2530,2530,0
20230705,165000,1262667565,2530,2530,2530,2530,0
20230705,164900,1262667565,2530,2530,2530,2530,16094
20230705,164800,1262667565,2530,2530,2530,2530,0
20230705,164700,1262667565,2530,2530,2530,2530,0
20230705,164600,1262667565,2530,2530,2530,2530,0
20230705,164500,1262667565,2530,2530,2530,2530,0
20230705,164400,1262667565,2530,2530,2530,2530,0
20230705,164300,1262667565,2530,2530,2530,2530,0
20230705,164200,1262667565,2530,2530,2530,2530,0
20230705,164100,1262667565,2530,2530,2530,2530,0
20230705,164000,1262667565,2530,2530,2530,2530,0
20230705,163900,1262667565,2530,2530,2530,2530,0
20230705,163800,1262667565,2530,2530,2530,2530,0
20230705,163700,1262667565,2530,2530,2530,2530,0
20230705,163600,1262667565,2530,2530,2530,2530,0
20230705,163500,1262667565,2530,2530,2530,2530,0
20230705,163400,1262667565,2530,2530,2530,2530,0
20230705,163300,1262667565,2530,2530,2530,2530,0
20230705,163200,1262667565,2530,2530,2530,2530,0
20230705,163100,1262667565,2530,2530,2530,2530,0
20230705,163000,1262667565,2530,2530,2530,2530,0
20230705,162900,1262667565,2530,2530,2530,2530,0
20230705,162800,1262667565,2530,2530,2530,2530,0
20230705,162700,1262667565,2530,2530,2530,2530,0
20230705,162600,1262667565,2530,2530,2530,2530,0
20230705,162500,1262667565,2530,2530,2530,2530,0
20230705,162400,1262667565,2530,2530,2530,2530,0
20230705,162300,1262667565,2530,2530,2530,2530,0
20230705,162200,1262667565,2530,2530,2530,2530,0
20230705,162100,1262667565,2530,2530,2530,2530,0
20230705,162000,1262667565,2530,2530,2530,2530,0
20230705,161900,1262667565,2530,2530,2530,2530,16094
20230705,161800,1262667565,2530,2530,2530,2530,0
20230705,161700,1262667565,2530,2530,2530,2530,0
20230705,161600,1262667565,2530,2530,2530,2530,0
20230705,161500,1262667565,2530,2530,2530,2530,0
20230705,161400,1262667565,2530,2530,2530,2530,0
20230705,161300,1262667565,2530,2530,2530,2530,0
20230705,161200,1262667565,2530,2530,2530,2530,0
20230705,161100,1262667565,2530,2530,2530,2530,0
20230705,161000,1262667565,2530,2530,2530,2530,0
20230705,160900,1262667565,2530,2530,2530,2530,0
20230705,160800,1262667565,2530,2530,2530,2530,0
20230705,160700,1262667565,2530,2530,2530,2530,0
20230705,160600,1262667565,2530,2530,2530,2530,0
20230705,160500,1262667565,2530,2530,2530,2530,0
20230705,160400,1262667565,2530,2530,2530,2530,0
20230705,160300,1262667565,2530,2530,2530,2530,0
20230705,160200,1262667565,2530,2530,2530,2530,0
20230705,160100,1262667565,2530,2530,2530,2530,0
20230705,160000,1262667565,2530,2530,2530,2530,0
20230705,155900,1262667565,2530,2530,2530,2530,0
20230705,155800,1262667565,2530,2530,2530,2530,0
20230705,155700,1262667565,2530,2530,2530,2530,0
20230705,155600,1262667565,2530,2530,2530,2530,0
20230705,155500,1262667565,2530,2530,2530,2530,0
20230705,155400,1262667565,2530,2530,2530,2530,0
20230705,155300,1262667565,2530,2530,2530,2530,0
20230705,155200,1262667565,2530,2530,2530,2530,0
20230705,155100,1262667565,2530,2530,2530,2530,0
20230705,155000,1262667565,2530,2530,2530,2530,0
20230705,154900,1262667565,2530,2530,2530,2530,16094
20230705,154800,1262667565,2530,2530,2530,2530,0
20230705,154700,1262667565,2530,2530,2530,2530,0
20230705,154600,1262667565,2530,2530,2530,2530,0
20230705,154500,1262667565,2530,2530,2530,2530,0
20230705,154400,1262667565,2530,2530,2530,2530,0
20230705,154300,1262667565,2530,2530,2530,2530,0
20230705,154200,1262667565,2530,2530,2530,2530,0
20230705,154100,1262667565,2530,2530,2530,2530,0
20230705,154000,1262667565,2530,2530,2530,2530,0
20230705,153900,1262667565,2530,2530,2530,2530,0
20230705,153800,1262667565,2530,2530,2530,2530,0
20230705,153700,1262667565,2530,2530,2530,2530,0
20230705,153600,1262667565,2530,2530,2530,2530,0
20230705,153500,1262667565,2530,2530,2530,2530,0
20230705,153400,1262667565,2530,2530,2530,2530,0
20230705,153300,1262667565,2530,2530,2530,2530,0
20230705,153200,1262667565,2530,2530,2530,2530,0
20230705,153100,1262667565,2530,2530,2530,2530,0
20230705,153000,1262667565,2530,2530,2530,2530,16094
20230705,152900,1221949745,2545,2545,2545,2545,0
20230705,152800,1221949745,2545,2545,2545,2545,0
20230705,152700,1221949745,2545,2545,2545,2545,0
20230705,152600,1221949745,2545,2545,2545,2545,0
20230705,152500,1221949745,2545,2545,2545,2545,0
20230705,152400,1221949745,2545,2545,2545,2545,0
20230705,152300,1221949745,2545,2545,2545,2545,0
20230705,152200,1221949745,2545,2545,2545,2545,0
20230705,152100,1221949745,2545,2545,2545,2545,0
20230705,152000,1221949745,2545,2545,2545,2545,0
20230705,151900,1221949745,2545,2550,2550,2540,2489
20230705,151800,1215621295,2550,2545,2550,2540,856
20230705,151700,1213443545,2540,2550,2550,2540,986
20230705,151600,1210934660,2550,2545,2550,2545,2408
20230705,151500,1204806040,2545,2545,2550,2545,4910
20230705,151400,1192305690,2545,2550,2550,2545,2010
20230705,151300,1187190190,2550,2550,2550,2540,4435
20230705,151200,1175882390,2550,2545,2550,2540,3509
20230705,151100,1166953230,2545,2545,2545,2545,8
20230705,151000,1166932870,2545,2535,2545,2535,591
20230705,150900,1165432195,2545,2540,2545,2540,21
20230705,150800,1165378845,2545,2535,2545,2530,202
20230705,150700,1164866775,2535,2540,2540,2535,3341
20230705,150600,1156392805,2540,2540,2545,2540,505
20230705,150500,1155110095,2540,2540,2545,2540,3686
20230705,150400,1145742285,2530,2530,2540,2530,4875
20230705,150300,1133391550,2530,2520,2530,2520,5132
20230705,150200,1120458390,2525,2520,2525,2520,757
20230705,150100,1118548745,2520,2525,2525,2520,8
20230705,150000,1118528550,2525,2520,2525,2520,2354
20230705,145900,1112590275,2515,2510,2515,2500,13310
20230705,145800,1079281040,2505,2520,2520,2505,4583
20230705,145700,1067790270,2515,2515,2515,2515,200
20230705,145600,1067287270,2520,2510,2520,2510,1652
20230705,145500,1063140730,2515,2515,2515,2515,1569
20230705,145400,1059194695,2515,2515,2515,2515,2099
20230705,145300,1053915710,2515,2520,2520,2515,446
20230705,145200,1052793995,2520,2520,2520,2515,6123
20230705,145100,1037390510,2515,2520,2520,2515,5504
20230705,145000,1023547930,2520,2525,2525,2520,730
20230705,144900,1021708055,2525,2525,2525,2520,2083
20230705,144800,1016458820,2525,2525,2525,2520,115
20230705,144700,1016169000,2525,2525,2525,2520,123
20230705,144600,1015859025,2525,2520,2525,2520,517
20230705,144500,1014556100,2525,2520,2525,2520,2046
20230705,144400,1009399635,2515,2515,2515,2515,86
20230705,144300,1009183345,2515,2515,2520,2515,600
20230705,144200,1007674340,2515,2515,2515,2515,2213
20230705,144100,1002108645,2515,2510,2515,2510,3111
20230705,144000,994297745,2515,2520,2520,2515,2599
20230705,143900,987753100,2525,2525,2525,2525,6
20230705,143800,987737950,2525,2525,2525,2525,0
20230705,143700,987737950,2525,2525,2525,2525,22
20230705,143600,987682400,2525,2520,2525,2515,236
20230705,143500,987087740,2525,2525,2525,2525,747
20230705,143400,985201565,2525,2510,2525,2510,793
20230705,143300,983200840,2515,2505,2515,2505,998
20230705,143200,980695420,2500,2515,2520,2500,8332
20230705,143100,959800445,2515,2525,2525,2510,26571
20230705,143000,892988435,2525,2525,2525,2520,557
20230705,142900,891582775,2525,2530,2530,2525,3844
20230705,142800,881876580,2530,2525,2530,2525,1310
20230705,142700,878568435,2530,2535,2535,2530,8276
20230705,142600,857630150,2535,2535,2535,2535,1468
20230705,142500,853908770,2535,2535,2535,2535,201
20230705,142400,853399235,2535,2535,2535,2535,0
20230705,142300,853399235,2535,2535,2535,2535,582
20230705,142200,851923865,2540,2540,2540,2535,53
20230705,142100,851789495,2540,2535,2540,2535,395
20230705,142000,850788155,2535,2535,2535,2530,280
20230705,141900,850079655,2535,2535,2535,2535,35
20230705,141800,849990930,2535,2535,2535,2535,117
20230705,141700,849694335,2530,2535,2535,2530,4
20230705,141600,849684200,2530,2540,2540,2530,164
20230705,141500,849269040,2530,2540,2540,2530,1449
20230705,141400,845602520,2540,2540,2540,2540,426
20230705,141300,844520480,2540,2540,2540,2540,4
20230705,141200,844510320,2535,2540,2540,2535,414
20230705,141100,843460310,2540,2540,2540,2540,437
20230705,141000,842350330,2540,2540,2540,2540,199
20230705,140900,841844870,2535,2540,2540,2535,408
20230705,140800,840810555,2535,2535,2540,2535,6004
20230705,140700,825590410,2540,2540,2540,2540,50
20230705,140600,825463410,2540,2540,2540,2540,10
20230705,140500,825438010,2540,2540,2540,2535,208
20230705,140400,824910655,2540,2540,2540,2540,77
20230705,140300,824715075,2540,2540,2540,2540,100
20230705,140200,824461075,2540,2540,2540,2540,92
20230705,140100,824227395,2540,2540,2540,2540,77
20230705,140000,824031815,2540,2540,2540,2540,963
20230705,135900,821585795,2540,2540,2540,2535,1081
20230705,135800,818840130,2540,2540,2540,2540,341
20230705,135700,817973990,2540,2540,2540,2540,174
20230705,135600,817532030,2540,2540,2540,2540,533
20230705,135500,816178210,2540,2540,2540,2540,92
20230705,135400,815944530,2540,2540,2540,2535,2095
20230705,135300,810632800,2540,2540,2540,2535,2511
20230705,135200,804267360,2540,2540,2540,2540,1633
20230705,135100,800119540,2540,2540,2540,2535,978
20230705,135000,797638960,2540,2540,2540,2540,60
20230705,134900,797486560,2540,2545,2545,2535,1204
20230705,134800,794431390,2545,2540,2545,2535,2009
20230705,134700,789334625,2540,2545,2545,2540,734
20230705,134600,787470245,2545,2545,2545,2545,3
20230705,134500,787462610,2545,2545,2545,2545,33
20230705,134400,787378625,2535,2545,2545,2535,2851
20230705,134300,780145230,2545,2545,2545,2545,0
20230705,134200,780145230,2545,2545,2545,2545,0
20230705,134100,780145230,2545,2540,2545,2540,41
20230705,134000,780041085,2540,2540,2540,2540,277
20230705,133900,779337505,2545,2545,2545,2545,13
20230705,133800,779304420,2545,2545,2545,2545,9
20230705,133700,779281515,2545,2545,2545,2545,3
20230705,133600,779273880,2545,2545,2545,2540,29
20230705,133500,779200135,2540,2545,2545,2540,189
20230705,133400,778720070,2545,2550,2550,2535,443
20230705,133300,777595050,2545,2545,2545,2540,706
20230705,133200,775801795,2545,2540,2545,2540,1242
20230705,133100,772647105,2540,2550,2550,2540,2463
20230705,133000,766391040,2555,2555,2555,2555,0
20230705,132900,766391040,2555,2555,2555,2555,1
20230705,132800,766388485,2545,2545,2545,2545,1058
20230705,132700,763695875,2540,2545,2545,2540,390
20230705,132600,762705270,2545,2545,2545,2545,1
20230705,132500,762702725,2545,2545,2545,2540,2994
20230705,132400,755097950,2545,2545,2545,2545,0
20230705,132300,755097950,2545,2545,2545,2545,3
20230705,132200,755090315,2545,2545,2545,2540,23
20230705,132100,755031880,2545,2545,2545,2545,1006
20230705,132000,752471610,2545,2545,2545,2545,1
20230705,131900,752469065,2545,2545,2545,2545,2
20230705,131800,752463975,2545,2540,2545,2540,4397
20230705,131700,741295585,2540,2545,2545,2540,1627
20230705,131600,737162975,2545,2555,2555,2545,6586
20230705,131500,720401000,2555,2555,2555,2555,962
20230705,131400,717943090,2550,2550,2550,2550,382
20230705,131300,716968990,2545,2550,2550,2545,10801
20230705,131200,689437270,2555,2555,2555,2555,1
20230705,131100,689434715,2555,2555,2555,2555,6
20230705,131000,689419385,2555,2550,2555,2550,542
20230705,130900,688037280,2555,2555,2555,2555,3
20230705,130800,688029615,2555,2555,2555,2555,1046
20230705,130700,685357085,2560,2560,2560,2560,0
20230705,130600,685357085,2560,2560,2560,2560,11
20230705,130500,685328925,2555,2555,2555,2555,24
20230705,130400,685267605,2555,2555,2555,2555,13
20230705,130300,685234390,2555,2560,2560,2555,1435
20230705,130200,681567460,2560,2560,2560,2560,1952
20230705,130100,676570340,2560,2555,2560,2555,44
20230705,130000,676457915,2555,2555,2560,2555,1002
20230705,125900,673897780,2555,2555,2555,2555,39
20230705,125800,673798135,2555,2560,2560,2555,210
20230705,125700,673261535,2555,2555,2555,2555,0
20230705,125600,673261535,2555,2555,2555,2555,200
20230705,125500,672750535,2555,2555,2555,2555,1
20230705,125400,672747980,2555,2555,2555,2555,301
20230705,125300,671978925,2555,2560,2560,2555,66
20230705,125200,671809970,2560,2560,2560,2560,0
20230705,125100,671809970,2560,2560,2560,2560,1
20230705,125000,671807410,2555,2555,2555,2555,0
20230705,124900,671807410,2555,2555,2555,2555,54
20230705,124800,671669440,2555,2555,2555,2555,0
20230705,124700,671669440,2555,2555,2555,2555,75
20230705,124600,671477815,2560,2560,2560,2555,498
20230705,124500,670205415,2560,2560,2560,2560,14
20230705,124400,670169575,2560,2555,2560,2550,5
20230705,124300,670156795,2555,2555,2560,2555,360
20230705,124200,669236990,2555,2555,2555,2555,70
20230705,124100,669058140,2560,2560,2560,2560,0
20230705,124000,669058140,2560,2555,2560,2555,101
20230705,123900,668800080,2560,2555,2560,2555,401
20230705,123800,667775520,2560,2560,2560,2560,2
20230705,123700,667770400,2560,2560,2560,2560,1
20230705,123600,667767840,2555,2555,2555,2555,11
20230705,123500,667739735,2550,2550,2550,2550,182
20230705,123400,667275635,2550,2550,2550,2550,0
20230705,123300,667275635,2550,2555,2555,2550,101
20230705,123200,667018080,2555,2560,2560,2555,115
20230705,123100,666724250,2560,2560,2560,2560,0
20230705,123000,666724250,2560,2560,2560,2560,1
20230705,122900,666721690,2555,2555,2555,2555,7
20230705,122800,666703805,2555,2550,2555,2550,35
20230705,122700,666614545,2555,2555,2555,2555,1
20230705,122600,666611990,2555,2555,2560,2555,1007
20230705,122500,664039100,2555,2555,2555,2555,2
20230705,122400,664033990,2560,2550,2560,2550,4
20230705,122300,664023780,2550,2550,2550,2550,0
20230705,122200,664023780,2550,2550,2550,2550,11
20230705,122100,663995730,2550,2550,2550,2550,2167
20230705,122000,658469880,2555,2555,2555,2555,638
20230705,121900,656839790,2560,2560,2560,2560,0
20230705,121800,656839790,2560,2560,2560,2555,40
20230705,121700,656737580,2560,2560,2560,2560,25
20230705,121600,656673580,2565,2565,2565,2565,0
20230705,121500,656673580,2565,2565,2565,2565,1
20230705,121400,656671015,2545,2550,2550,2545,5000
20230705,121300,643922885,2550,2550,2550,2550,50
20230705,121200,643795385,2550,2560,2560,2550,15267
20230705,121100,604802395,2570,2570,2570,2570,0
20230705,121000,604802395,2570,2565,2570,2560,2581
20230705,120900,598194625,2565,2570,2570,2565,140
20230705,120800,597835210,2575,2575,2575,2575,0
20230705,120700,597835210,2575,2575,2575,2575,1001
20230705,120600,595257635,2575,2575,2575,2575,300
20230705,120500,594485135,2575,2575,2575,2575,0
20230705,120400,594485135,2575,2575,2575,2575,0
20230705,120300,594485135,2575,2575,2575,2575,3
20230705,120200,594477410,2575,2575,2575,2575,0
20230705,120100,594477410,2575,2575,2575,2575,0
20230705,120000,594477410,2575,2575,2575,2575,0
20230705,115900,594477410,2575,2575,2575,2575,0
20230705,115800,594477410,2575,2575,2575,2575,0
20230705,115700,594477410,2575,2575,2575,2575,4
20230705,115600,594467110,2580,2575,2580,2565,755
20230705,115500,592527700,2575,2580,2580,2575,2
20230705,115400,592522545,2570,2570,2570,2570,9
20230705,115300,592499415,2570,2570,2570,2570,1
20230705,115200,592496845,2570,2570,2570,2570,1
20230705,115100,592494275,2565,2565,2565,2565,563
20230705,115000,591050180,2570,2565,2570,2565,31
20230705,114900,590970560,2570,2570,2580,2570,853
20230705,114800,588775350,2580,2580,2580,2580,59
20230705,114700,588623130,2580,2585,2585,2575,268
20230705,114600,587931525,2585,2575,2585,2575,1014
20230705,114500,585320455,2575,2575,2575,2575,3000
20230705,114400,577595455,2585,2585,2585,2585,81
20230705,114300,577386070,2585,2585,2585,2585,10
20230705,114200,577360220,2585,2555,2585,2555,26965
20230705,114100,507813780,2555,2555,2555,2555,102
20230705,114000,507553170,2555,2555,2555,2555,0
20230705,113900,507553170,2555,2555,2555,2555,0
20230705,113800,507553170,2555,2555,2555,2555,100
20230705,113700,507297670,2555,2555,2555,2555,39
20230705,113600,507198025,2555,2555,2555,2555,757
20230705,113500,505263890,2560,2560,2560,2560,20
20230705,113400,505212690,2560,2560,2560,2560,901
20230705,113300,502906130,2560,2560,2560,2560,0
20230705,113200,502906130,2560,2560,2560,2560,0
20230705,113100,502906130,2560,2550,2560,2550,961
20230705,113000,500447575,2560,2550,2560,2550,30
20230705,112900,500370855,2545,2550,2550,2545,501
20230705,112800,499093310,2550,2550,2550,2550,0
20230705,112700,499093310,2550,2545,2550,2545,61
20230705,112600,498937765,2545,2545,2545,2545,596
20230705,112500,497420945,2550,2550,2550,2550,0
20230705,112400,497420945,2550,2550,2550,2550,696
20230705,112300,495646145,2550,2550,2550,2550,196
20230705,112200,495146345,2550,2550,2550,2550,0
20230705,112100,495146345,2550,2550,2550,2550,50
20230705,112000,495018845,2545,2545,2545,2545,2903
20230705,111900,487630710,2550,2550,2550,2550,0
20230705,111800,487630710,2550,2550,2550,2550,378
20230705,111700,486666810,2550,2550,2550,2550,200
20230705,111600,486156810,2550,2550,2555,2550,380
20230705,111500,485187805,2555,2545,2555,2545,1743
20230705,111400,480742845,2555,2550,2555,2545,841
20230705,111300,478598405,2545,2545,2550,2545,165
20230705,111200,478178470,2550,2550,2550,2550,0
20230705,111100,478178470,2550,2550,2550,2550,11
20230705,111000,478150420,2550,2545,2550,2545,201
20230705,110900,477638870,2550,2545,2550,2545,459
20230705,110800,476468625,2545,2550,2550,2545,1007
20230705,110700,473900805,2550,2550,2550,2545,798
20230705,110600,471869790,2550,2550,2550,2550,305
20230705,110500,471092040,2545,2545,2545,2545,20
20230705,110400,471041140,2545,2545,2545,2545,427
20230705,110300,469954425,2545,2550,2550,2545,603
20230705,110200,468419785,2545,2550,2550,2545,1194
20230705,110100,465381050,2550,2550,2550,2550,0
20230705,110000,465381050,2550,2550,2550,2550,105
20230705,105900,465113300,2550,2550,2550,2545,938
20230705,105800,462722015,2550,2545,2550,2545,584
20230705,105700,461235670,2545,2550,2550,2545,317
20230705,105600,460428895,2550,2550,2550,2550,206
20230705,105500,459903595,2550,2550,2550,2550,4259
20230705,105400,449043145,2550,2555,2555,2550,1122
20230705,105300,446182025,2555,2555,2560,2555,3651
20230705,105200,436852720,2560,2560,2560,2560,200
20230705,105100,436340720,2560,2560,2560,2555,1302
20230705,105000,433007605,2555,2555,2555,2555,0
20230705,104900,433007605,2555,2555,2555,2555,0
20230705,104800,433007605,2555,2555,2555,2555,0
20230705,104700,433007605,2555,2555,2555,2555,208
20230705,104600,432476165,2555,2555,2565,2555,739
20230705,104500,430587970,2555,2560,2560,2555,2
20230705,104400,430582855,2565,2565,2565,2565,1
20230705,104300,430580290,2555,2560,2560,2555,930
20230705,104200,428200880,2565,2565,2565,2565,4
20230705,104100,428190620,2565,2565,2565,2565,4
20230705,104000,428180360,2565,2570,2570,2565,6
20230705,103900,428164955,2570,2565,2570,2555,11
20230705,103800,428136820,2555,2555,2555,2555,0
20230705,103700,428136820,2555,2565,2565,2555,298
20230705,103600,427375160,2565,2565,2565,2565,1
20230705,103500,427372595,2565,2565,2565,2550,1296
20230705,103400,424067615,2550,2565,2565,2550,436
20230705,103300,422955720,2550,2550,2550,2550,0
20230705,103200,422955720,2550,2555,2555,2550,7904
20230705,103100,402787795,2555,2560,2560,2555,600
20230705,103000,401254245,2555,2560,2560,2555,393
20230705,102900,400248235,2560,2570,2570,2560,221
20230705,102800,399682365,2565,2570,2575,2565,3040
20230705,102700,391884745,2570,2570,2575,2570,1482
20230705,102600,388075995,2570,2565,2570,2565,3
20230705,102500,388068290,2570,2570,2570,2570,178
20230705,102400,387610830,2565,2570,2570,2565,1947
20230705,102300,382612110,2565,2565,2570,2565,814
20230705,102200,380524195,2570,2570,2570,2570,9
20230705,102100,380501065,2570,2565,2570,2565,1870
20230705,102000,375704510,2570,2570,2570,2565,4
20230705,101900,375694240,2570,2565,2570,2565,106
20230705,101800,375422340,2555,2560,2560,2555,493
20230705,101700,374161205,2565,2560,2565,2560,416
20230705,101600,373094245,2555,2565,2565,2555,291
20230705,101500,372350660,2560,2565,2565,2560,188
20230705,101400,371869375,2565,2565,2565,2565,597
20230705,101300,370338070,2555,2555,2555,2555,302
20230705,101200,369566460,2555,2555,2555,2555,638
20230705,101100,367936370,2555,2555,2555,2555,0
20230705,101000,367936370,2555,2560,2560,2555,434
20230705,100900,366826150,2560,2560,2565,2560,25
20230705,100800,366762145,2560,2560,2560,2555,1713
20230705,100700,362381210,2565,2565,2565,2565,15
20230705,100600,362342735,2565,2560,2565,2560,2830
20230705,100500,355089385,2560,2560,2560,2560,0
20230705,100400,355089385,2560,2560,2565,2560,157
20230705,100300,354687460,2565,2565,2565,2565,1
20230705,100200,354684895,2565,2565,2565,2560,270
20230705,100100,353993410,2565,2560,2565,2560,866
20230705,100000,351774030,2560,2560,2565,2560,1001
20230705,095900,349211465,2555,2555,2555,2555,0
20230705,095800,349211465,2555,2560,2565,2555,537
20230705,095700,347836745,2560,2555,2560,2555,670
20230705,095600,346122685,2555,2555,2555,2555,0
20230705,095500,346122685,2555,2555,2560,2555,1864
20230705,095400,341360160,2555,2550,2555,2550,382
20230705,095300,340385060,2560,2560,2560,2560,10
20230705,095200,340359460,2560,2550,2560,2550,51
20230705,095100,340229400,2550,2545,2550,2545,170
20230705,095000,339796175,2550,2550,2550,2545,1155
20230705,094900,336855475,2545,2550,2550,2545,954
20230705,094800,334424335,2550,2545,2550,2545,2298
20230705,094700,328575920,2545,2550,2550,2545,3776
20230705,094600,318965000,2550,2550,2550,2545,909
20230705,094500,316647450,2550,2560,2560,2550,561
20230705,094400,315215790,2560,2555,2560,2545,4323
20230705,094300,304190835,2555,2555,2560,2550,7986
20230705,094200,283788650,2560,2555,2560,2555,2518
20230705,094100,277354865,2560,2565,2565,2560,711
20230705,094000,275534315,2560,2560,2560,2560,872
20230705,093900,273301995,2565,2560,2565,2560,263
20230705,093800,272628040,2565,2565,2570,2565,2092
20230705,093700,267261050,2570,2565,2570,2565,526
20230705,093600,265911660,2570,2565,2570,2565,1548
20230705,093500,261939900,2565,2570,2570,2565,36
20230705,093400,261847470,2560,2570,2570,2560,3124
20230705,093300,253844800,2565,2570,2570,2560,1413
20230705,093200,250215175,2570,2570,2570,2560,1971
20230705,093100,245165980,2560,2565,2570,2560,1320
20230705,093000,241780205,2565,2565,2565,2560,875
20230705,092900,239535835,2565,2560,2570,2560,599
20230705,092800,237998535,2560,2555,2560,2555,2547
20230705,092700,231482520,2555,2555,2560,2555,1606
20230705,092600,227376175,2555,2560,2565,2555,1042
20230705,092500,224712525,2555,2555,2560,2550,2111
20230705,092400,219319045,2555,2555,2560,2550,3891
20230705,092300,209375375,2555,2560,2560,2550,15088
20230705,092200,170843845,2560,2570,2580,2560,4345
20230705,092100,159711315,2560,2570,2580,2560,17729
20230705,092000,114208095,2570,2575,2575,2570,4247
20230705,091900,103274655,2580,2585,2585,2580,945
20230705,091800,100836355,2585,2580,2585,2580,2069
20230705,091700,95497905,2580,2580,2580,2580,232
20230705,091600,94899345,2575,2575,2575,2575,56
20230705,091500,94755145,2575,2575,2580,2575,1190
20230705,091400,91690210,2575,2585,2585,2575,314
20230705,091300,90881520,2585,2580,2585,2575,4338
20230705,091200,79708345,2580,2580,2580,2580,1468
20230705,091100,75920905,2580,2580,2580,2580,117
20230705,091000,75619045,2580,2580,2585,2580,1181
20230705,090900,72571565,2580,2585,2585,2580,1563
20230705,090800,68538775,2585,2580,2585,2580,1073
20230705,090700,65769250,2580,2585,2585,2580,3760
20230705,090600,56060750,2585,2585,2590,2585,1138
20230705,090500,53118255,2590,2590,2590,2590,798
20230705,090400,51051435,2590,2590,2590,2585,3508
20230705,090300,41982615,2590,2595,2600,2590,2695
20230705,090200,34983495,2595,2585,2595,2580,260
20230705,090100,34310955,2580,2590,2590,2580,6328
20230705,090000,17947375,2590,2600,2605,2590,6704