stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,191600,1071664680,2505,2505,2505,2505,20566
20230707,191500,1071664680,2505,2505,2505,2505,0
20230707,191400,1071664680,2505,2505,2505,2505,0
20230707,191300,1071664680,2505,2505,2505,2505,0
20230707,191200,1071664680,2505,2505,2505,2505,0
20230707,191100,1071664680,2505,2505,2505,2505,0
20230707,191000,1071664680,2505,2505,2505,2505,0
20230707,190900,1071664680,2505,2505,2505,2505,0
20230707,190800,1071664680,2505,2505,2505,2505,0
20230707,190700,1071664680,2505,2505,2505,2505,0
20230707,190600,1071664680,2505,2505,2505,2505,0
20230707,190500,1071664680,2505,2505,2505,2505,0
20230707,190400,1071664680,2505,2505,2505,2505,0
20230707,190300,1071664680,2505,2505,2505,2505,0
20230707,190200,1071664680,2505,2505,2505,2505,0
20230707,190100,1071664680,2505,2505,2505,2505,0
20230707,190000,1071664680,2505,2505,2505,2505,0
20230707,185900,1071664680,2505,2505,2505,2505,0
20230707,185800,1071664680,2505,2505,2505,2505,0
20230707,185700,1071664680,2505,2505,2505,2505,0
20230707,185600,1071664680,2505,2505,2505,2505,0
20230707,185500,1071664680,2505,2505,2505,2505,0
20230707,185400,1071664680,2505,2505,2505,2505,0
20230707,185300,1071664680,2505,2505,2505,2505,0
20230707,185200,1071664680,2505,2505,2505,2505,0
20230707,185100,1071664680,2505,2505,2505,2505,0
20230707,185000,1071664680,2505,2505,2505,2505,0
20230707,184900,1071664680,2505,2505,2505,2505,0
20230707,184800,1071664680,2505,2505,2505,2505,0
20230707,184700,1071664680,2505,2505,2505,2505,0
20230707,184600,1071664680,2505,2505,2505,2505,20566
20230707,184500,1071664680,2505,2505,2505,2505,0
20230707,184400,1071664680,2505,2505,2505,2505,0
20230707,184300,1071664680,2505,2505,2505,2505,0
20230707,184200,1071664680,2505,2505,2505,2505,0
20230707,184100,1071664680,2505,2505,2505,2505,0
20230707,184000,1071664680,2505,2505,2505,2505,0
20230707,183900,1071664680,2505,2505,2505,2505,0
20230707,183800,1071664680,2505,2505,2505,2505,0
20230707,183700,1071664680,2505,2505,2505,2505,0
20230707,183600,1071664680,2505,2505,2505,2505,0
20230707,183500,1071664680,2505,2505,2505,2505,0
20230707,183400,1071664680,2505,2505,2505,2505,0
20230707,183300,1071664680,2505,2505,2505,2505,0
20230707,183200,1071664680,2505,2505,2505,2505,0
20230707,183100,1071664680,2505,2505,2505,2505,0
20230707,183000,1071664680,2505,2505,2505,2505,0
20230707,182900,1071664680,2505,2505,2505,2505,0
20230707,182800,1071664680,2505,2505,2505,2505,0
20230707,182700,1071664680,2505,2505,2505,2505,0
20230707,182600,1071664680,2505,2505,2505,2505,0
20230707,182500,1071664680,2505,2505,2505,2505,0
20230707,182400,1071664680,2505,2505,2505,2505,0
20230707,182300,1071664680,2505,2505,2505,2505,0
20230707,182200,1071664680,2505,2505,2505,2505,0
20230707,182100,1071664680,2505,2505,2505,2505,0
20230707,182000,1071664680,2505,2505,2505,2505,0
20230707,181900,1071664680,2505,2505,2505,2505,0
20230707,181800,1071664680,2505,2505,2505,2505,0
20230707,181700,1071664680,2505,2505,2505,2505,0
20230707,181600,1071664680,2505,2505,2505,2505,20566
20230707,181500,1071664680,2505,2505,2505,2505,0
20230707,181400,1071664680,2505,2505,2505,2505,0
20230707,181300,1071664680,2505,2505,2505,2505,0
20230707,181200,1071664680,2505,2505,2505,2505,0
20230707,181100,1071664680,2505,2505,2505,2505,0
20230707,181000,1071664680,2505,2505,2505,2505,0
20230707,180900,1071664680,2505,2505,2505,2505,0
20230707,180800,1071664680,2505,2505,2505,2505,0
20230707,180700,1071664680,2505,2505,2505,2505,0
20230707,180600,1071664680,2505,2505,2505,2505,0
20230707,180500,1071664680,2505,2505,2505,2505,0
20230707,180400,1071664680,2505,2505,2505,2505,0
20230707,180300,1071664680,2505,2505,2505,2505,0
20230707,180200,1071664680,2505,2505,2505,2505,0
20230707,180100,1071664680,2505,2505,2505,2505,0
20230707,180000,1071664680,2505,2505,2505,2505,0
20230707,175900,1071664680,2505,2505,2505,2505,0
20230707,175800,1071664680,2505,2505,2505,2505,0
20230707,175700,1071664680,2505,2505,2505,2505,0
20230707,175600,1071664680,2505,2505,2505,2505,0
20230707,175500,1071664680,2505,2505,2505,2505,0
20230707,175400,1071664680,2505,2505,2505,2505,0
20230707,175300,1071664680,2505,2505,2505,2505,0
20230707,175200,1071664680,2505,2505,2505,2505,0
20230707,175100,1071664680,2505,2505,2505,2505,0
20230707,175000,1071664680,2505,2505,2505,2505,0
20230707,174900,1071664680,2505,2505,2505,2505,0
20230707,174800,1071664680,2505,2505,2505,2505,0
20230707,174700,1071664680,2505,2505,2505,2505,0
20230707,174600,1071664680,2505,2505,2505,2505,20566
20230707,174500,1071664680,2505,2505,2505,2505,0
20230707,174400,1071664680,2505,2505,2505,2505,0
20230707,174300,1071664680,2505,2505,2505,2505,0
20230707,174200,1071664680,2505,2505,2505,2505,0
20230707,174100,1071664680,2505,2505,2505,2505,0
20230707,174000,1071664680,2505,2505,2505,2505,0
20230707,173900,1071664680,2505,2505,2505,2505,0
20230707,173800,1071664680,2505,2505,2505,2505,0
20230707,173700,1071664680,2505,2505,2505,2505,0
20230707,173600,1071664680,2505,2505,2505,2505,0
20230707,173500,1071664680,2505,2505,2505,2505,0
20230707,173400,1071664680,2505,2505,2505,2505,0
20230707,173300,1071664680,2505,2505,2505,2505,0
20230707,173200,1071664680,2505,2505,2505,2505,0
20230707,173100,1071664680,2505,2505,2505,2505,0
20230707,173000,1071664680,2505,2505,2505,2505,0
20230707,172900,1071664680,2505,2505,2505,2505,0
20230707,172800,1071664680,2505,2505,2505,2505,0
20230707,172700,1071664680,2505,2505,2505,2505,0
20230707,172600,1071664680,2505,2505,2505,2505,0
20230707,172500,1071664680,2505,2505,2505,2505,0
20230707,172400,1071664680,2505,2505,2505,2505,0
20230707,172300,1071664680,2505,2505,2505,2505,0
20230707,172200,1071664680,2505,2505,2505,2505,0
20230707,172100,1071664680,2505,2505,2505,2505,0
20230707,172000,1071664680,2505,2505,2505,2505,0
20230707,171900,1071664680,2505,2505,2505,2505,0
20230707,171800,1071664680,2505,2505,2505,2505,0
20230707,171700,1071664680,2505,2505,2505,2505,0
20230707,171600,1071664680,2505,2505,2505,2505,20566
20230707,171500,1071664680,2505,2505,2505,2505,0
20230707,171400,1071664680,2505,2505,2505,2505,0
20230707,171300,1071664680,2505,2505,2505,2505,0
20230707,171200,1071664680,2505,2505,2505,2505,0
20230707,171100,1071664680,2505,2505,2505,2505,0
20230707,171000,1071664680,2505,2505,2505,2505,0
20230707,170900,1071664680,2505,2505,2505,2505,0
20230707,170800,1071664680,2505,2505,2505,2505,0
20230707,170700,1071664680,2505,2505,2505,2505,0
20230707,170600,1071664680,2505,2505,2505,2505,0
20230707,170500,1071664680,2505,2505,2505,2505,0
20230707,170400,1071664680,2505,2505,2505,2505,0
20230707,170300,1071664680,2505,2505,2505,2505,0
20230707,170200,1071664680,2505,2505,2505,2505,0
20230707,170100,1071664680,2505,2505,2505,2505,0
20230707,170000,1071664680,2505,2505,2505,2505,0
20230707,165900,1071664680,2505,2505,2505,2505,0
20230707,165800,1071664680,2505,2505,2505,2505,0
20230707,165700,1071664680,2505,2505,2505,2505,0
20230707,165600,1071664680,2505,2505,2505,2505,0
20230707,165500,1071664680,2505,2505,2505,2505,0
20230707,165400,1071664680,2505,2505,2505,2505,0
20230707,165300,1071664680,2505,2505,2505,2505,0
20230707,165200,1071664680,2505,2505,2505,2505,0
20230707,165100,1071664680,2505,2505,2505,2505,0
20230707,165000,1071664680,2505,2505,2505,2505,0
20230707,164900,1071664680,2505,2505,2505,2505,0
20230707,164800,1071664680,2505,2505,2505,2505,0
20230707,164700,1071664680,2505,2505,2505,2505,0
20230707,164600,1071664680,2505,2505,2505,2505,20566
20230707,164500,1071664680,2505,2505,2505,2505,0
20230707,164400,1071664680,2505,2505,2505,2505,0
20230707,164300,1071664680,2505,2505,2505,2505,0
20230707,164200,1071664680,2505,2505,2505,2505,0
20230707,164100,1071664680,2505,2505,2505,2505,0
20230707,164000,1071664680,2505,2505,2505,2505,0
20230707,163900,1071664680,2505,2505,2505,2505,0
20230707,163800,1071664680,2505,2505,2505,2505,0
20230707,163700,1071664680,2505,2505,2505,2505,0
20230707,163600,1071664680,2505,2505,2505,2505,0
20230707,163500,1071664680,2505,2505,2505,2505,0
20230707,163400,1071664680,2505,2505,2505,2505,0
20230707,163300,1071664680,2505,2505,2505,2505,0
20230707,163200,1071664680,2505,2505,2505,2505,0
20230707,163100,1071664680,2505,2505,2505,2505,0
20230707,163000,1071664680,2505,2505,2505,2505,0
20230707,162900,1071664680,2505,2505,2505,2505,0
20230707,162800,1071664680,2505,2505,2505,2505,0
20230707,162700,1071664680,2505,2505,2505,2505,0
20230707,162600,1071664680,2505,2505,2505,2505,0
20230707,162500,1071664680,2505,2505,2505,2505,0
20230707,162400,1071664680,2505,2505,2505,2505,0
20230707,162300,1071664680,2505,2505,2505,2505,0
20230707,162200,1071664680,2505,2505,2505,2505,0
20230707,162100,1071664680,2505,2505,2505,2505,0
20230707,162000,1071664680,2505,2505,2505,2505,0
20230707,161900,1071664680,2505,2505,2505,2505,0
20230707,161800,1071664680,2505,2505,2505,2505,0
20230707,161700,1071664680,2505,2505,2505,2505,0
20230707,161600,1071664680,2505,2505,2505,2505,20566
20230707,161500,1071664680,2505,2505,2505,2505,0
20230707,161400,1071664680,2505,2505,2505,2505,0
20230707,161300,1071664680,2505,2505,2505,2505,0
20230707,161200,1071664680,2505,2505,2505,2505,0
20230707,161100,1071664680,2505,2505,2505,2505,0
20230707,161000,1071664680,2505,2505,2505,2505,0
20230707,160900,1071664680,2505,2505,2505,2505,0
20230707,160800,1071664680,2505,2505,2505,2505,0
20230707,160700,1071664680,2505,2505,2505,2505,0
20230707,160600,1071664680,2505,2505,2505,2505,0
20230707,160500,1071664680,2505,2505,2505,2505,0
20230707,160400,1071664680,2505,2505,2505,2505,0
20230707,160300,1071664680,2505,2505,2505,2505,0
20230707,160200,1071664680,2505,2505,2505,2505,0
20230707,160100,1071664680,2505,2505,2505,2505,0
20230707,160000,1071664680,2505,2505,2505,2505,0
20230707,155900,1071664680,2505,2505,2505,2505,0
20230707,155800,1071664680,2505,2505,2505,2505,0
20230707,155700,1071664680,2505,2505,2505,2505,0
20230707,155600,1071664680,2505,2505,2505,2505,0
20230707,155500,1071664680,2505,2505,2505,2505,0
20230707,155400,1071664680,2505,2505,2505,2505,0
20230707,155300,1071664680,2505,2505,2505,2505,0
20230707,155200,1071664680,2505,2505,2505,2505,0
20230707,155100,1071664680,2505,2505,2505,2505,0
20230707,155000,1071664680,2505,2505,2505,2505,0
20230707,154900,1071664680,2505,2505,2505,2505,0
20230707,154800,1071664680,2505,2505,2505,2505,0
20230707,154700,1071664680,2505,2505,2505,2505,0
20230707,154600,1071664680,2505,2505,2505,2505,20566
20230707,154500,1071664680,2505,2505,2505,2505,0
20230707,154400,1071664680,2505,2505,2505,2505,0
20230707,154300,1071664680,2505,2505,2505,2505,0
20230707,154200,1071664680,2505,2505,2505,2505,0
20230707,154100,1071664680,2505,2505,2505,2505,0
20230707,154000,1071664680,2505,2505,2505,2505,0
20230707,153900,1071664680,2505,2505,2505,2505,0
20230707,153800,1071664680,2505,2505,2505,2505,0
20230707,153700,1071664680,2505,2505,2505,2505,0
20230707,153600,1071664680,2505,2505,2505,2505,0
20230707,153500,1071664680,2505,2505,2505,2505,0
20230707,153400,1071664680,2505,2505,2505,2505,0
20230707,153300,1071664680,2505,2505,2505,2505,0
20230707,153200,1071664680,2505,2505,2505,2505,0
20230707,153100,1071664680,2505,2505,2505,2505,0
20230707,153000,1071664680,2505,2505,2505,2505,20566
20230707,152900,1020146850,2510,2510,2510,2510,0
20230707,152800,1020146850,2510,2510,2510,2510,0
20230707,152700,1020146850,2510,2510,2510,2510,0
20230707,152600,1020146850,2510,2510,2510,2510,0
20230707,152500,1020146850,2510,2510,2510,2510,0
20230707,152400,1020146850,2510,2510,2510,2510,0
20230707,152300,1020146850,2510,2510,2510,2510,0
20230707,152200,1020146850,2510,2510,2510,2510,0
20230707,152100,1020146850,2510,2510,2510,2510,0
20230707,152000,1020146850,2510,2510,2510,2510,0
20230707,151900,1020146850,2510,2510,2510,2505,1329
20230707,151800,1016816520,2510,2510,2510,2505,1327
20230707,151700,1013489965,2510,2510,2510,2505,313
20230707,151600,1012705835,2510,2505,2510,2505,2345
20230707,151500,1006819920,2510,2510,2510,2500,4429
20230707,151400,995731500,2510,2505,2510,2505,642
20230707,151300,994122680,2505,2510,2510,2505,670
20230707,151200,992443640,2505,2505,2510,2505,321
20230707,151100,991638535,2510,2505,2510,2505,268
20230707,151000,990966670,2505,2505,2510,2505,7402
20230707,150900,972424635,2510,2510,2510,2505,808
20230707,150800,970396560,2510,2510,2510,2505,14
20230707,150700,970361480,2515,2510,2515,2505,200
20230707,150600,969859920,2515,2510,2515,2510,115
20230707,150500,969570770,2510,2510,2510,2510,0
20230707,150400,969570770,2510,2510,2515,2510,2563
20230707,150300,963137630,2515,2515,2515,2515,5
20230707,150200,963125055,2510,2510,2510,2510,15
20230707,150100,963087405,2510,2515,2515,2510,227
20230707,150000,962516605,2510,2510,2510,2510,3105
20230707,145900,954723055,2515,2515,2515,2515,0
20230707,145800,954723055,2515,2515,2515,2510,174
20230707,145700,954285465,2515,2515,2515,2515,1
20230707,145600,954282950,2515,2515,2515,2515,27
20230707,145500,954215045,2520,2515,2520,2510,858
20230707,145400,952053250,2515,2515,2515,2510,499
20230707,145300,950800285,2515,2515,2520,2510,111
20230707,145200,950521395,2510,2515,2515,2510,759
20230707,145100,948614965,2515,2515,2515,2515,16
20230707,145000,948574725,2515,2515,2515,2515,4124
20230707,144900,938202865,2515,2515,2520,2515,79
20230707,144800,938003885,2515,2520,2520,2515,8
20230707,144700,937983760,2515,2515,2515,2515,2064
20230707,144600,932792800,2515,2515,2515,2510,102
20230707,144500,932536680,2515,2515,2515,2515,63
20230707,144400,932378235,2515,2515,2515,2510,580
20230707,144300,930922195,2515,2515,2515,2515,649
20230707,144200,929289960,2515,2515,2515,2515,67
20230707,144100,929121455,2515,2515,2515,2515,18
20230707,144000,929076185,2515,2520,2520,2510,227
20230707,143900,928505280,2520,2520,2520,2510,536
20230707,143800,927159770,2520,2515,2520,2515,776
20230707,143700,925208095,2515,2515,2515,2515,17
20230707,143600,925165340,2515,2515,2515,2510,131
20230707,143500,924835880,2515,2515,2515,2515,59
20230707,143400,924687495,2515,2515,2515,2510,218
20230707,143300,924140265,2515,2515,2515,2515,196
20230707,143200,923647325,2515,2515,2515,2515,13
20230707,143100,923614630,2515,2515,2515,2515,14
20230707,143000,923579420,2510,2515,2515,2505,3193
20230707,142900,915558980,2515,2510,2515,2510,1511
20230707,142800,911766325,2510,2505,2510,2505,11
20230707,142700,911738725,2505,2510,2515,2505,823
20230707,142600,909677000,2510,2510,2510,2510,88
20230707,142500,909456120,2510,2510,2510,2510,30
20230707,142400,909380820,2510,2510,2510,2505,713
20230707,142300,907592655,2515,2515,2515,2510,485
20230707,142200,906373220,2515,2515,2515,2510,154
20230707,142100,905986660,2515,2515,2515,2515,27
20230707,142000,905918755,2515,2510,2515,2510,75
20230707,141900,905730500,2510,2505,2510,2505,1168
20230707,141800,902801560,2505,2505,2505,2505,606
20230707,141700,901283530,2500,2500,2500,2500,0
20230707,141600,901283530,2500,2505,2505,2500,60
20230707,141500,901133280,2505,2505,2505,2505,6
20230707,141400,901118250,2505,2505,2505,2505,9
20230707,141300,901095705,2505,2505,2505,2500,1377
20230707,141200,897653140,2505,2505,2505,2505,280
20230707,141100,896951740,2505,2505,2505,2505,53
20230707,141000,896818975,2505,2505,2505,2500,6587
20230707,140900,880351335,2505,2505,2505,2505,533
20230707,140800,879016170,2500,2505,2505,2500,44
20230707,140700,878906160,2505,2510,2510,2500,1154
20230707,140600,876015935,2505,2505,2505,2505,395
20230707,140500,875026460,2505,2505,2510,2500,634
20230707,140400,873438375,2500,2505,2505,2500,1342
20230707,140300,870083180,2505,2510,2510,2505,408
20230707,140200,869061065,2505,2510,2510,2500,522
20230707,140100,867753455,2510,2510,2515,2505,1356
20230707,140000,864356585,2515,2510,2520,2505,5600
20230707,135900,850298955,2515,2515,2515,2515,35
20230707,135800,850210930,2515,2510,2515,2510,242
20230707,135700,849603505,2515,2515,2515,2515,5
20230707,135600,849590930,2515,2515,2515,2515,401
20230707,135500,848582415,2515,2515,2515,2515,1
20230707,135400,848579900,2500,2510,2510,2500,2497
20230707,135300,842318600,2510,2515,2515,2510,3534
20230707,135200,833448190,2515,2505,2515,2505,1491
20230707,135100,829707125,2505,2505,2510,2505,556
20230707,135000,828313995,2505,2510,2510,2505,811
20230707,134900,826282405,2510,2510,2510,2505,205
20230707,134800,825768355,2510,2510,2510,2505,93
20230707,134700,825535375,2510,2510,2510,2510,3905
20230707,134600,815733825,2510,2510,2510,2505,371
20230707,134500,814804445,2510,2505,2510,2500,887
20230707,134400,812582510,2505,2505,2505,2505,332
20230707,134300,811750850,2510,2510,2510,2510,4
20230707,134200,811740810,2510,2505,2510,2505,959
20230707,134100,809338510,2505,2500,2505,2500,2890
20230707,134000,802110605,2505,2505,2505,2500,386
20230707,133900,801144780,2505,2505,2505,2505,3477
20230707,133800,792434895,2505,2505,2505,2500,4495
20230707,133700,781175020,2510,2505,2510,2505,57
20230707,133600,781032210,2510,2510,2510,2505,5222
20230707,133500,767951090,2505,2510,2510,2505,57
20230707,133400,767808285,2510,2515,2515,2505,1311
20230707,133300,764517685,2515,2515,2515,2515,2
20230707,133200,764512655,2515,2510,2515,2505,300
20230707,133100,763759985,2515,2515,2515,2515,2
20230707,133000,763754955,2510,2510,2510,2510,491
20230707,132900,762522545,2505,2505,2510,2505,2504
20230707,132800,756249515,2505,2510,2510,2505,4455
20230707,132700,745088370,2510,2510,2510,2510,617
20230707,132600,743539700,2515,2510,2515,2510,968
20230707,132500,741105985,2515,2515,2515,2510,123
20230707,132400,740796905,2510,2510,2510,2510,0
20230707,132300,740796905,2510,2510,2510,2510,511
20230707,132200,739514295,2515,2515,2515,2505,858
20230707,132100,737363440,2515,2510,2515,2510,337
20230707,132000,736517565,2510,2510,2510,2505,203
20230707,131900,736008940,2510,2510,2510,2510,0
20230707,131800,736008940,2510,2510,2510,2510,0
20230707,131700,736008940,2510,2510,2510,2510,0
20230707,131600,736008940,2510,2510,2510,2510,4454
20230707,131500,724829400,2510,2510,2515,2510,505
20230707,131400,723561835,2515,2515,2515,2515,0
20230707,131300,723561835,2515,2515,2515,2515,0
20230707,131200,723561835,2515,2515,2515,2515,0
20230707,131100,723561835,2515,2515,2515,2515,40
20230707,131000,723461235,2515,2515,2515,2515,10
20230707,130900,723436085,2515,2510,2515,2510,783
20230707,130800,721469680,2510,2510,2510,2510,14
20230707,130700,721434540,2510,2515,2515,2510,20
20230707,130600,721384330,2515,2510,2515,2510,912
20230707,130500,719095110,2510,2515,2515,2510,127
20230707,130400,718776215,2515,2520,2520,2515,45
20230707,130300,718662880,2520,2520,2520,2515,4
20230707,130200,718652810,2515,2515,2520,2515,10595
20230707,130100,692006380,2515,2530,2530,2515,801
20230707,130000,689991495,2525,2525,2530,2520,1096
20230707,125900,687229275,2525,2525,2525,2525,20
20230707,125800,687178775,2525,2520,2525,2515,192
20230707,125700,686695145,2520,2520,2520,2520,14
20230707,125600,686659865,2520,2520,2520,2520,1372
20230707,125500,683202425,2520,2520,2520,2520,0
20230707,125400,683202425,2520,2520,2520,2520,8
20230707,125300,683182265,2520,2520,2520,2520,50
20230707,125200,683056265,2520,2525,2525,2520,3
20230707,125100,683048700,2525,2525,2525,2525,0
20230707,125000,683048700,2525,2525,2525,2525,0
20230707,124900,683048700,2525,2520,2525,2520,45
20230707,124800,682935100,2520,2520,2520,2520,128
20230707,124700,682612540,2520,2520,2520,2520,100
20230707,124600,682360540,2520,2520,2520,2520,351
20230707,124500,681476020,2520,2525,2525,2520,601
20230707,124400,679961495,2525,2525,2525,2520,177
20230707,124300,679515445,2520,2520,2525,2515,1760
20230707,124200,675080250,2525,2520,2525,2520,752
20230707,124100,673185205,2525,2525,2525,2525,10
20230707,124000,673159955,2520,2520,2520,2520,1
20230707,123900,673157435,2525,2525,2525,2525,1
20230707,123800,673154910,2525,2525,2525,2525,40
20230707,123700,673053910,2525,2525,2525,2525,439
20230707,123600,671945435,2525,2525,2525,2525,100
20230707,123500,671692935,2525,2525,2525,2525,0
20230707,123400,671692935,2525,2525,2525,2525,15
20230707,123300,671655060,2525,2525,2525,2525,1
20230707,123200,671652535,2520,2520,2520,2520,3
20230707,123100,671644975,2525,2525,2525,2525,3
20230707,123000,671637400,2525,2525,2525,2520,418
20230707,122900,670583530,2525,2525,2525,2525,2
20230707,122800,670578480,2525,2525,2525,2520,532
20230707,122700,669237775,2525,2525,2530,2525,58
20230707,122600,669091300,2525,2525,2525,2525,402
20230707,122500,668076250,2525,2525,2525,2525,13
20230707,122400,668043425,2515,2520,2525,2515,299
20230707,122300,667290575,2515,2520,2520,2515,86
20230707,122200,667074250,2520,2520,2520,2515,39
20230707,122100,666976155,2515,2515,2515,2515,45
20230707,122000,666862980,2515,2515,2515,2515,164
20230707,121900,666450520,2515,2515,2520,2515,172
20230707,121800,666017935,2520,2520,2520,2515,51
20230707,121700,665889645,2515,2520,2520,2515,47
20230707,121600,665771430,2520,2520,2520,2515,104
20230707,121500,665509850,2520,2520,2520,2520,54
20230707,121400,665373770,2520,2515,2520,2515,579
20230707,121300,663917570,2520,2520,2520,2520,11
20230707,121200,663889850,2525,2525,2525,2525,524
20230707,121100,662566750,2525,2525,2525,2525,1
20230707,121000,662564225,2515,2525,2525,2515,292
20230707,120900,661827620,2520,2520,2520,2520,557
20230707,120800,660423980,2515,2515,2515,2515,24
20230707,120700,660363620,2515,2515,2515,2515,0
20230707,120600,660363620,2515,2515,2515,2515,101
20230707,120500,660109605,2510,2510,2510,2505,241
20230707,120400,659504855,2510,2510,2510,2510,1
20230707,120300,659502345,2515,2515,2515,2515,0
20230707,120200,659502345,2515,2510,2515,2505,32
20230707,120100,659422025,2515,2515,2515,2515,2
20230707,120000,659416995,2510,2510,2510,2510,0
20230707,115900,659416995,2510,2510,2510,2510,210
20230707,115800,658889895,2515,2515,2515,2515,29
20230707,115700,658816960,2515,2505,2515,2505,304
20230707,115600,658055400,2515,2505,2515,2505,358
20230707,115500,657157055,2510,2510,2510,2510,125
20230707,115400,656843305,2510,2510,2515,2510,1218
20230707,115300,653785870,2515,2515,2515,2510,4003
20230707,115200,643733325,2520,2520,2520,2520,0
20230707,115100,643733325,2520,2520,2520,2520,0
20230707,115000,643733325,2520,2515,2520,2515,126
20230707,114900,643416430,2515,2520,2520,2515,940
20230707,114800,641052315,2520,2520,2520,2515,25
20230707,114700,640989360,2520,2525,2525,2520,1771
20230707,114600,636526435,2520,2520,2525,2520,63
20230707,114500,636367670,2525,2525,2525,2525,0
20230707,114400,636367670,2525,2525,2525,2525,1
20230707,114300,636365145,2525,2525,2525,2525,321
20230707,114200,635554620,2520,2520,2520,2520,52
20230707,114100,635423580,2525,2525,2525,2525,35
20230707,114000,635335205,2525,2525,2525,2520,677
20230707,113900,633628280,2525,2525,2525,2525,75
20230707,113800,633438905,2525,2525,2525,2525,3
20230707,113700,633431330,2525,2525,2525,2525,0
20230707,113600,633431330,2525,2525,2525,2525,51
20230707,113500,633302555,2520,2525,2525,2520,317
20230707,113400,632503365,2525,2525,2525,2525,0
20230707,113300,632503365,2525,2520,2525,2520,39
20230707,113200,632405080,2525,2525,2525,2525,0
20230707,113100,632405080,2525,2520,2525,2520,315
20230707,113000,631610270,2525,2525,2525,2525,594
20230707,112900,630110420,2525,2525,2525,2525,0
20230707,112800,630110420,2525,2525,2525,2525,57
20230707,112700,629966495,2525,2525,2525,2525,0
20230707,112600,629966495,2525,2520,2525,2515,4113
20230707,112500,619601730,2520,2515,2520,2515,551
20230707,112400,618215710,2520,2520,2520,2515,515
20230707,112300,616919865,2520,2520,2520,2520,54
20230707,112200,616783785,2520,2520,2520,2515,127
20230707,112100,616463875,2520,2515,2520,2515,293
20230707,112000,615726970,2520,2520,2520,2520,6
20230707,111900,615711850,2515,2520,2520,2515,12
20230707,111800,615681665,2520,2520,2520,2515,23
20230707,111700,615623710,2520,2520,2520,2510,54
20230707,111600,615488150,2510,2515,2515,2510,1397
20230707,111500,611981675,2510,2510,2515,2510,6000
20230707,111400,596921660,2510,2510,2515,2510,1879
20230707,111300,592205365,2510,2515,2515,2510,89
20230707,111200,591981870,2525,2510,2525,2510,741
20230707,111100,590121945,2510,2515,2515,2510,7623
20230707,111000,570952240,2515,2515,2515,2515,0
20230707,110900,570952240,2515,2520,2520,2515,739
20230707,110800,569093650,2520,2525,2525,2520,734
20230707,110700,567243965,2525,2525,2525,2525,0
20230707,110600,567243965,2525,2525,2525,2525,20
20230707,110500,567193465,2520,2520,2520,2520,20
20230707,110400,567143065,2520,2520,2520,2520,57
20230707,110300,566999425,2525,2520,2525,2520,22
20230707,110200,566943975,2515,2515,2525,2515,1279
20230707,110100,563727240,2525,2520,2525,2515,605
20230707,110000,562205610,2515,2520,2520,2515,37
20230707,105900,562112455,2520,2520,2520,2520,81
20230707,105800,561908335,2520,2520,2520,2520,421
20230707,105700,560847415,2520,2520,2520,2520,2170
20230707,105600,555379015,2525,2525,2525,2520,63
20230707,105500,555219960,2525,2520,2525,2520,751
20230707,105400,553326195,2525,2525,2525,2525,848
20230707,105300,551184995,2525,2525,2525,2525,5
20230707,105200,551172370,2525,2520,2525,2520,123
20230707,105100,550862305,2520,2520,2520,2520,1
20230707,105000,550859785,2520,2520,2520,2520,288
20230707,104900,550134025,2520,2515,2520,2515,2448
20230707,104800,543973830,2520,2520,2520,2515,1317
20230707,104700,540660295,2520,2525,2525,2520,10
20230707,104600,540635090,2520,2525,2525,2520,10099
20230707,104500,515185550,2525,2525,2525,2520,10681
20230707,104400,488216385,2525,2525,2535,2525,577
20230707,104300,486759260,2535,2535,2535,2535,40
20230707,104200,486657860,2535,2525,2535,2525,160
20230707,104100,486253840,2525,2530,2530,2525,3746
20230707,104000,476781450,2530,2535,2535,2530,2298
20230707,103900,470966630,2530,2530,2535,2530,211
20230707,103800,470432050,2535,2535,2535,2535,200
20230707,103700,469925050,2535,2535,2535,2535,1
20230707,103600,469922515,2530,2530,2530,2530,52
20230707,103500,469790955,2530,2530,2530,2530,25
20230707,103400,469727705,2535,2535,2535,2535,60
20230707,103300,469575605,2535,2535,2535,2530,163
20230707,103200,469162820,2530,2530,2540,2530,602
20230707,103100,467637760,2530,2530,2530,2530,154
20230707,103000,467248140,2530,2530,2530,2530,0
20230707,102900,467248140,2530,2535,2535,2530,5450
20230707,102800,453459145,2540,2540,2540,2535,403
20230707,102700,452436535,2540,2535,2540,2530,783
20230707,102600,450448085,2535,2535,2535,2530,2150
20230707,102500,444997840,2540,2535,2540,2535,20
20230707,102400,444947090,2535,2535,2535,2535,501
20230707,102300,443677055,2535,2535,2535,2535,1364
20230707,102200,440219315,2540,2540,2540,2540,57
20230707,102100,440074535,2545,2545,2545,2545,0
20230707,102000,440074535,2545,2540,2545,2535,1413
20230707,101900,436482945,2540,2540,2540,2540,30
20230707,101800,436406745,2540,2540,2540,2540,708
20230707,101700,434608425,2540,2535,2540,2535,308
20230707,101600,433827600,2540,2535,2540,2535,536
20230707,101500,432466210,2535,2540,2540,2535,32
20230707,101400,432385085,2535,2535,2535,2535,185
20230707,101300,431916110,2535,2535,2535,2535,96
20230707,101200,431672750,2535,2540,2540,2535,10
20230707,101100,431647395,2540,2530,2540,2530,185
20230707,101000,431178275,2530,2530,2530,2525,1210
20230707,100900,428117005,2525,2530,2530,2525,2994
20230707,100800,420544450,2530,2525,2535,2525,3533
20230707,100700,411595340,2525,2530,2530,2525,1444
20230707,100600,407948240,2535,2530,2535,2525,652
20230707,100500,406298420,2530,2530,2530,2530,4231
20230707,100400,395593990,2535,2530,2535,2530,447
20230707,100300,394461205,2535,2535,2535,2530,286
20230707,100200,393736200,2540,2535,2540,2530,1808
20230707,100100,389161290,2540,2530,2540,2530,1329
20230707,100000,385798910,2535,2530,2540,2530,900
20230707,095900,383519295,2530,2540,2540,2530,4898
20230707,095800,371107160,2540,2535,2540,2535,2678
20230707,095700,364318365,2535,2540,2545,2535,1840
20230707,095600,359644805,2545,2540,2545,2540,238
20230707,095500,359040180,2545,2540,2545,2540,120
20230707,095400,358735365,2540,2540,2540,2540,1088
20230707,095300,355971845,2540,2540,2545,2540,140
20230707,095200,355616140,2540,2540,2540,2540,1967
20230707,095100,350619960,2540,2540,2545,2540,131
20230707,095000,350287195,2545,2540,2545,2540,534
20230707,094900,348930135,2540,2540,2540,2540,81
20230707,094800,348724395,2540,2535,2540,2535,402
20230707,094700,347703360,2540,2540,2540,2540,1020
20230707,094600,345112560,2540,2540,2540,2540,111
20230707,094500,344830620,2545,2545,2545,2535,11129
20230707,094400,316583420,2545,2545,2545,2545,1086
20230707,094300,313819550,2540,2540,2540,2540,0
20230707,094200,313819550,2540,2540,2540,2540,50
20230707,094100,313692550,2550,2540,2550,2540,713
20230707,094000,311879530,2550,2545,2550,2540,4683
20230707,093900,299963780,2550,2545,2550,2545,501
20230707,093800,298688730,2545,2560,2560,2545,890
20230707,093700,296419295,2560,2555,2560,2555,1151
20230707,093600,293478455,2555,2550,2555,2550,1054
20230707,093500,290790635,2550,2550,2550,2545,1027
20230707,093400,288176465,2550,2550,2550,2550,444
20230707,093300,287044265,2545,2550,2550,2545,133
20230707,093200,286705515,2550,2555,2555,2550,40
20230707,093100,286603415,2555,2560,2560,2545,59
20230707,093000,286453065,2545,2550,2550,2545,788
20230707,092900,284447595,2540,2560,2560,2540,2747
20230707,092800,277440815,2560,2565,2565,2560,149
20230707,092700,277059275,2570,2560,2570,2555,291
20230707,092600,276313925,2560,2555,2560,2555,621
20230707,092500,274726165,2555,2545,2555,2545,3773
20230707,092400,265096555,2545,2535,2545,2535,5100
20230707,092300,252148870,2530,2535,2535,2530,6468
20230707,092200,235782665,2535,2535,2535,2535,1585
20230707,092100,231764690,2535,2535,2540,2535,1624
20230707,092000,227646350,2535,2540,2540,2535,8130
20230707,091900,207036665,2545,2530,2545,2530,1096
20230707,091800,204258090,2530,2535,2535,2530,3565
20230707,091700,195231425,2535,2540,2540,2535,2445
20230707,091600,189033345,2535,2545,2545,2530,4578
20230707,091500,177433555,2545,2535,2545,2535,3390
20230707,091400,168822675,2540,2535,2540,2535,5339
20230707,091300,155288250,2540,2540,2540,2540,2534
20230707,091200,148851890,2540,2540,2540,2535,1335
20230707,091100,145461115,2535,2550,2550,2535,3110
20230707,091000,137575795,2540,2540,2550,2540,2554
20230707,090900,131084065,2545,2545,2545,2540,4188
20230707,090800,120433905,2540,2560,2560,2540,4076
20230707,090700,110031485,2565,2570,2575,2565,1535
20230707,090600,106091255,2570,2570,2575,2570,2839
20230707,090500,98793705,2560,2545,2560,2535,6265
20230707,090400,82840860,2540,2550,2550,2540,4735
20230707,090300,70812845,2545,2555,2555,2545,5326
20230707,090200,57244510,2555,2555,2560,2550,3272
20230707,090100,48889350,2555,2565,2565,2555,9505
20230707,090000,24566410,2565,2560,2575,2560,8836