stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,192800,603735390,2535,2535,2535,2535,3361
20230807,192700,603735390,2535,2535,2535,2535,0
20230807,192600,603735390,2535,2535,2535,2535,0
20230807,192500,603735390,2535,2535,2535,2535,0
20230807,192400,603735390,2535,2535,2535,2535,0
20230807,192300,603735390,2535,2535,2535,2535,0
20230807,192200,603735390,2535,2535,2535,2535,0
20230807,192100,603735390,2535,2535,2535,2535,0
20230807,192000,603735390,2535,2535,2535,2535,0
20230807,191900,603735390,2535,2535,2535,2535,0
20230807,191800,603735390,2535,2535,2535,2535,0
20230807,191700,603735390,2535,2535,2535,2535,0
20230807,191600,603735390,2535,2535,2535,2535,0
20230807,191500,603735390,2535,2535,2535,2535,0
20230807,191400,603735390,2535,2535,2535,2535,0
20230807,191300,603735390,2535,2535,2535,2535,0
20230807,191200,603735390,2535,2535,2535,2535,0
20230807,191100,603735390,2535,2535,2535,2535,0
20230807,191000,603735390,2535,2535,2535,2535,0
20230807,190900,603735390,2535,2535,2535,2535,0
20230807,190800,603735390,2535,2535,2535,2535,0
20230807,190700,603735390,2535,2535,2535,2535,0
20230807,190600,603735390,2535,2535,2535,2535,0
20230807,190500,603735390,2535,2535,2535,2535,0
20230807,190400,603735390,2535,2535,2535,2535,0
20230807,190300,603735390,2535,2535,2535,2535,0
20230807,190200,603735390,2535,2535,2535,2535,0
20230807,190100,603735390,2535,2535,2535,2535,0
20230807,190000,603735390,2535,2535,2535,2535,0
20230807,185900,603735390,2535,2535,2535,2535,0
20230807,185800,603735390,2535,2535,2535,2535,3361
20230807,185700,603735390,2535,2535,2535,2535,0
20230807,185600,603735390,2535,2535,2535,2535,0
20230807,185500,603735390,2535,2535,2535,2535,0
20230807,185400,603735390,2535,2535,2535,2535,0
20230807,185300,603735390,2535,2535,2535,2535,0
20230807,185200,603735390,2535,2535,2535,2535,0
20230807,185100,603735390,2535,2535,2535,2535,0
20230807,185000,603735390,2535,2535,2535,2535,0
20230807,184900,603735390,2535,2535,2535,2535,0
20230807,184800,603735390,2535,2535,2535,2535,0
20230807,184700,603735390,2535,2535,2535,2535,0
20230807,184600,603735390,2535,2535,2535,2535,0
20230807,184500,603735390,2535,2535,2535,2535,0
20230807,184400,603735390,2535,2535,2535,2535,0
20230807,184300,603735390,2535,2535,2535,2535,0
20230807,184200,603735390,2535,2535,2535,2535,0
20230807,184100,603735390,2535,2535,2535,2535,0
20230807,184000,603735390,2535,2535,2535,2535,0
20230807,183900,603735390,2535,2535,2535,2535,0
20230807,183800,603735390,2535,2535,2535,2535,0
20230807,183700,603735390,2535,2535,2535,2535,0
20230807,183600,603735390,2535,2535,2535,2535,0
20230807,183500,603735390,2535,2535,2535,2535,0
20230807,183400,603735390,2535,2535,2535,2535,0
20230807,183300,603735390,2535,2535,2535,2535,0
20230807,183200,603735390,2535,2535,2535,2535,0
20230807,183100,603735390,2535,2535,2535,2535,0
20230807,183000,603735390,2535,2535,2535,2535,0
20230807,182900,603735390,2535,2535,2535,2535,0
20230807,182800,603735390,2535,2535,2535,2535,3361
20230807,182700,603735390,2535,2535,2535,2535,0
20230807,182600,603735390,2535,2535,2535,2535,0
20230807,182500,603735390,2535,2535,2535,2535,0
20230807,182400,603735390,2535,2535,2535,2535,0
20230807,182300,603735390,2535,2535,2535,2535,0
20230807,182200,603735390,2535,2535,2535,2535,0
20230807,182100,603735390,2535,2535,2535,2535,0
20230807,182000,603735390,2535,2535,2535,2535,0
20230807,181900,603735390,2535,2535,2535,2535,0
20230807,181800,603735390,2535,2535,2535,2535,0
20230807,181700,603735390,2535,2535,2535,2535,0
20230807,181600,603735390,2535,2535,2535,2535,0
20230807,181500,603735390,2535,2535,2535,2535,0
20230807,181400,603735390,2535,2535,2535,2535,0
20230807,181300,603735390,2535,2535,2535,2535,0
20230807,181200,603735390,2535,2535,2535,2535,0
20230807,181100,603735390,2535,2535,2535,2535,0
20230807,181000,603735390,2535,2535,2535,2535,0
20230807,180900,603735390,2535,2535,2535,2535,0
20230807,180800,603735390,2535,2535,2535,2535,0
20230807,180700,603735390,2535,2535,2535,2535,0
20230807,180600,603735390,2535,2535,2535,2535,0
20230807,180500,603735390,2535,2535,2535,2535,0
20230807,180400,603735390,2535,2535,2535,2535,0
20230807,180300,603735390,2535,2535,2535,2535,0
20230807,180200,603735390,2535,2535,2535,2535,0
20230807,180100,603735390,2535,2535,2535,2535,0
20230807,180000,603735390,2535,2535,2535,2535,0
20230807,175900,603735390,2535,2535,2535,2535,0
20230807,175800,603735390,2535,2535,2535,2535,3361
20230807,175700,603735390,2535,2535,2535,2535,0
20230807,175600,603735390,2535,2535,2535,2535,0
20230807,175500,603735390,2535,2535,2535,2535,0
20230807,175400,603735390,2535,2535,2535,2535,0
20230807,175300,603735390,2535,2535,2535,2535,0
20230807,175200,603735390,2535,2535,2535,2535,0
20230807,175100,603735390,2535,2535,2535,2535,0
20230807,175000,603735390,2535,2535,2535,2535,0
20230807,174900,603735390,2535,2535,2535,2535,0
20230807,174800,603735390,2535,2535,2535,2535,0
20230807,174700,603735390,2535,2535,2535,2535,0
20230807,174600,603735390,2535,2535,2535,2535,0
20230807,174500,603735390,2535,2535,2535,2535,0
20230807,174400,603735390,2535,2535,2535,2535,0
20230807,174300,603735390,2535,2535,2535,2535,0
20230807,174200,603735390,2535,2535,2535,2535,0
20230807,174100,603735390,2535,2535,2535,2535,0
20230807,174000,603735390,2535,2535,2535,2535,0
20230807,173900,603735390,2535,2535,2535,2535,0
20230807,173800,603735390,2535,2535,2535,2535,0
20230807,173700,603735390,2535,2535,2535,2535,0
20230807,173600,603735390,2535,2535,2535,2535,0
20230807,173500,603735390,2535,2535,2535,2535,0
20230807,173400,603735390,2535,2535,2535,2535,0
20230807,173300,603735390,2535,2535,2535,2535,0
20230807,173200,603735390,2535,2535,2535,2535,0
20230807,173100,603735390,2535,2535,2535,2535,0
20230807,173000,603735390,2535,2535,2535,2535,0
20230807,172900,603735390,2535,2535,2535,2535,0
20230807,172800,603735390,2535,2535,2535,2535,3361
20230807,172700,603735390,2535,2535,2535,2535,0
20230807,172600,603735390,2535,2535,2535,2535,0
20230807,172500,603735390,2535,2535,2535,2535,0
20230807,172400,603735390,2535,2535,2535,2535,0
20230807,172300,603735390,2535,2535,2535,2535,0
20230807,172200,603735390,2535,2535,2535,2535,0
20230807,172100,603735390,2535,2535,2535,2535,0
20230807,172000,603735390,2535,2535,2535,2535,0
20230807,171900,603735390,2535,2535,2535,2535,0
20230807,171800,603735390,2535,2535,2535,2535,0
20230807,171700,603735390,2535,2535,2535,2535,0
20230807,171600,603735390,2535,2535,2535,2535,0
20230807,171500,603735390,2535,2535,2535,2535,0
20230807,171400,603735390,2535,2535,2535,2535,0
20230807,171300,603735390,2535,2535,2535,2535,0
20230807,171200,603735390,2535,2535,2535,2535,0
20230807,171100,603735390,2535,2535,2535,2535,0
20230807,171000,603735390,2535,2535,2535,2535,0
20230807,170900,603735390,2535,2535,2535,2535,0
20230807,170800,603735390,2535,2535,2535,2535,0
20230807,170700,603735390,2535,2535,2535,2535,0
20230807,170600,603735390,2535,2535,2535,2535,0
20230807,170500,603735390,2535,2535,2535,2535,0
20230807,170400,603735390,2535,2535,2535,2535,0
20230807,170300,603735390,2535,2535,2535,2535,0
20230807,170200,603735390,2535,2535,2535,2535,0
20230807,170100,603735390,2535,2535,2535,2535,0
20230807,170000,603735390,2535,2535,2535,2535,0
20230807,165900,603735390,2535,2535,2535,2535,0
20230807,165800,603735390,2535,2535,2535,2535,3361
20230807,165700,603735390,2535,2535,2535,2535,0
20230807,165600,603735390,2535,2535,2535,2535,0
20230807,165500,603735390,2535,2535,2535,2535,0
20230807,165400,603735390,2535,2535,2535,2535,0
20230807,165300,603735390,2535,2535,2535,2535,0
20230807,165200,603735390,2535,2535,2535,2535,0
20230807,165100,603735390,2535,2535,2535,2535,0
20230807,165000,603735390,2535,2535,2535,2535,0
20230807,164900,603735390,2535,2535,2535,2535,0
20230807,164800,603735390,2535,2535,2535,2535,0
20230807,164700,603735390,2535,2535,2535,2535,0
20230807,164600,603735390,2535,2535,2535,2535,0
20230807,164500,603735390,2535,2535,2535,2535,0
20230807,164400,603735390,2535,2535,2535,2535,0
20230807,164300,603735390,2535,2535,2535,2535,0
20230807,164200,603735390,2535,2535,2535,2535,0
20230807,164100,603735390,2535,2535,2535,2535,0
20230807,164000,603735390,2535,2535,2535,2535,0
20230807,163900,603735390,2535,2535,2535,2535,0
20230807,163800,603735390,2535,2535,2535,2535,0
20230807,163700,603735390,2535,2535,2535,2535,0
20230807,163600,603735390,2535,2535,2535,2535,0
20230807,163500,603735390,2535,2535,2535,2535,0
20230807,163400,603735390,2535,2535,2535,2535,0
20230807,163300,603735390,2535,2535,2535,2535,0
20230807,163200,603735390,2535,2535,2535,2535,0
20230807,163100,603735390,2535,2535,2535,2535,0
20230807,163000,603735390,2535,2535,2535,2535,0
20230807,162900,603735390,2535,2535,2535,2535,0
20230807,162800,603735390,2535,2535,2535,2535,3361
20230807,162700,603735390,2535,2535,2535,2535,0
20230807,162600,603735390,2535,2535,2535,2535,0
20230807,162500,603735390,2535,2535,2535,2535,0
20230807,162400,603735390,2535,2535,2535,2535,0
20230807,162300,603735390,2535,2535,2535,2535,0
20230807,162200,603735390,2535,2535,2535,2535,0
20230807,162100,603735390,2535,2535,2535,2535,0
20230807,162000,603735390,2535,2535,2535,2535,0
20230807,161900,603735390,2535,2535,2535,2535,0
20230807,161800,603735390,2535,2535,2535,2535,0
20230807,161700,603735390,2535,2535,2535,2535,0
20230807,161600,603735390,2535,2535,2535,2535,0
20230807,161500,603735390,2535,2535,2535,2535,0
20230807,161400,603735390,2535,2535,2535,2535,0
20230807,161300,603735390,2535,2535,2535,2535,0
20230807,161200,603735390,2535,2535,2535,2535,0
20230807,161100,603735390,2535,2535,2535,2535,0
20230807,161000,603735390,2535,2535,2535,2535,0
20230807,160900,603735390,2535,2535,2535,2535,0
20230807,160800,603735390,2535,2535,2535,2535,0
20230807,160700,603735390,2535,2535,2535,2535,0
20230807,160600,603735390,2535,2535,2535,2535,0
20230807,160500,603735390,2535,2535,2535,2535,0
20230807,160400,603735390,2535,2535,2535,2535,0
20230807,160300,603735390,2535,2535,2535,2535,0
20230807,160200,603735390,2535,2535,2535,2535,0
20230807,160100,603735390,2535,2535,2535,2535,0
20230807,160000,603735390,2535,2535,2535,2535,0
20230807,155900,603735390,2535,2535,2535,2535,0
20230807,155800,603735390,2535,2535,2535,2535,3361
20230807,155700,603735390,2535,2535,2535,2535,0
20230807,155600,603735390,2535,2535,2535,2535,0
20230807,155500,603735390,2535,2535,2535,2535,0
20230807,155400,603735390,2535,2535,2535,2535,0
20230807,155300,603735390,2535,2535,2535,2535,0
20230807,155200,603735390,2535,2535,2535,2535,0
20230807,155100,603735390,2535,2535,2535,2535,0
20230807,155000,603735390,2535,2535,2535,2535,0
20230807,154900,603735390,2535,2535,2535,2535,0
20230807,154800,603735390,2535,2535,2535,2535,0
20230807,154700,603735390,2535,2535,2535,2535,0
20230807,154600,603735390,2535,2535,2535,2535,0
20230807,154500,603735390,2535,2535,2535,2535,0
20230807,154400,603735390,2535,2535,2535,2535,0
20230807,154300,603735390,2535,2535,2535,2535,0
20230807,154200,603735390,2535,2535,2535,2535,0
20230807,154100,603735390,2535,2535,2535,2535,0
20230807,154000,603735390,2535,2535,2535,2535,0
20230807,153900,603735390,2535,2535,2535,2535,0
20230807,153800,603735390,2535,2535,2535,2535,0
20230807,153700,603735390,2535,2535,2535,2535,0
20230807,153600,603735390,2535,2535,2535,2535,0
20230807,153500,603735390,2535,2535,2535,2535,0
20230807,153400,603735390,2535,2535,2535,2535,0
20230807,153300,603735390,2535,2535,2535,2535,0
20230807,153200,603735390,2535,2535,2535,2535,0
20230807,153100,603735390,2535,2535,2535,2535,0
20230807,153000,603735390,2535,2535,2535,2535,3361
20230807,152900,595215255,2545,2545,2545,2545,0
20230807,152800,595215255,2545,2545,2545,2545,0
20230807,152700,595215255,2545,2545,2545,2545,0
20230807,152600,595215255,2545,2545,2545,2545,0
20230807,152500,595215255,2545,2545,2545,2545,0
20230807,152400,595215255,2545,2545,2545,2545,0
20230807,152300,595215255,2545,2545,2545,2545,0
20230807,152200,595215255,2545,2545,2545,2545,0
20230807,152100,595215255,2545,2545,2545,2545,0
20230807,152000,595215255,2545,2545,2545,2545,0
20230807,151900,595215255,2545,2540,2545,2540,1260
20230807,151800,592014245,2540,2540,2540,2540,513
20230807,151700,590711225,2540,2540,2540,2540,787
20230807,151600,588712245,2540,2540,2540,2540,0
20230807,151500,588712245,2540,2540,2540,2540,1
20230807,151400,588709705,2540,2540,2540,2540,30
20230807,151300,588633505,2540,2540,2540,2540,2
20230807,151200,588628425,2540,2535,2540,2535,118
20230807,151100,588329180,2540,2540,2540,2540,86
20230807,151000,588110740,2545,2545,2545,2545,0
20230807,150900,588110740,2545,2545,2545,2545,0
20230807,150800,588110740,2545,2545,2545,2545,0
20230807,150700,588110740,2545,2545,2545,2545,0
20230807,150600,588110740,2545,2545,2545,2545,0
20230807,150500,588110740,2545,2540,2545,2540,399
20230807,150400,587097120,2535,2535,2535,2535,0
20230807,150300,587097120,2535,2535,2535,2535,150
20230807,150200,586716870,2530,2530,2530,2530,490
20230807,150100,585477170,2540,2540,2540,2540,0
20230807,150000,585477170,2540,2540,2540,2540,1894
20230807,145900,580666410,2545,2545,2545,2545,9
20230807,145800,580643505,2545,2545,2545,2545,7
20230807,145700,580625690,2545,2545,2545,2545,0
20230807,145600,580625690,2545,2540,2545,2530,2384
20230807,145500,574578355,2540,2540,2540,2540,0
20230807,145400,574578355,2540,2540,2540,2540,0
20230807,145300,574578355,2540,2540,2540,2540,0
20230807,145200,574578355,2540,2540,2540,2540,69
20230807,145100,574403095,2545,2545,2545,2545,0
20230807,145000,574403095,2545,2545,2545,2545,2
20230807,144900,574398005,2540,2540,2540,2540,10
20230807,144800,574372605,2535,2535,2535,2535,0
20230807,144700,574372605,2535,2540,2540,2535,500
20230807,144600,573104890,2525,2545,2545,2525,310
20230807,144500,572319655,2550,2550,2550,2550,0
20230807,144400,572319655,2550,2550,2550,2550,0
20230807,144300,572319655,2550,2550,2550,2550,0
20230807,144200,572319655,2550,2550,2550,2550,2
20230807,144100,572314555,2550,2550,2550,2550,1
20230807,144000,572312005,2550,2550,2550,2550,2
20230807,143900,572306905,2545,2545,2545,2545,1612
20230807,143800,568204365,2540,2585,2585,2525,9789
20230807,143700,543365500,2585,2550,2585,2550,4000
20230807,143600,533093440,2545,2545,2545,2545,0
20230807,143500,533093440,2545,2545,2545,2545,83
20230807,143400,532882205,2545,2545,2545,2545,2087
20230807,143300,527570790,2550,2550,2550,2545,112
20230807,143200,527285195,2550,2550,2550,2550,95
20230807,143100,527042945,2550,2550,2550,2550,0
20230807,143000,527042945,2550,2545,2550,2545,11
20230807,142900,527014900,2550,2550,2550,2550,69
20230807,142800,526838950,2550,2550,2550,2550,0
20230807,142700,526838950,2550,2550,2550,2550,39
20230807,142600,526739500,2550,2550,2550,2550,1
20230807,142500,526736950,2550,2550,2550,2550,0
20230807,142400,526736950,2550,2550,2550,2550,0
20230807,142300,526736950,2550,2550,2550,2550,1
20230807,142200,526734400,2545,2545,2545,2545,0
20230807,142100,526734400,2545,2545,2545,2545,200
20230807,142000,526225400,2545,2545,2545,2545,0
20230807,141900,526225400,2545,2545,2545,2545,0
20230807,141800,526225400,2545,2545,2545,2545,0
20230807,141700,526225400,2545,2545,2545,2545,0
20230807,141600,526225400,2545,2545,2545,2545,500
20230807,141500,524952900,2550,2550,2550,2550,0
20230807,141400,524952900,2550,2550,2550,2550,0
20230807,141300,524952900,2550,2550,2550,2550,90
20230807,141200,524723400,2550,2550,2550,2550,0
20230807,141100,524723400,2550,2550,2550,2550,0
20230807,141000,524723400,2550,2550,2550,2550,0
20230807,140900,524723400,2550,2550,2550,2550,0
20230807,140800,524723400,2550,2550,2550,2550,200
20230807,140700,524213400,2550,2550,2550,2550,2
20230807,140600,524208300,2550,2550,2550,2550,291
20230807,140500,523466250,2555,2555,2555,2555,124
20230807,140400,523149430,2555,2555,2555,2555,0
20230807,140300,523149430,2555,2555,2555,2555,0
20230807,140200,523149430,2555,2550,2555,2550,513
20230807,140100,521838720,2550,2550,2550,2550,200
20230807,140000,521328720,2550,2550,2550,2550,0
20230807,135900,521328720,2550,2550,2550,2550,0
20230807,135800,521328720,2550,2550,2550,2550,7
20230807,135700,521310870,2550,2550,2550,2550,0
20230807,135600,521310870,2550,2550,2550,2550,208
20230807,135500,520780470,2550,2550,2550,2550,6
20230807,135400,520765170,2550,2550,2550,2550,0
20230807,135300,520765170,2550,2550,2550,2550,0
20230807,135200,520765170,2550,2550,2550,2550,0
20230807,135100,520765170,2550,2550,2550,2550,6
20230807,135000,520749870,2555,2555,2555,2555,0
20230807,134900,520749870,2555,2555,2555,2555,136
20230807,134800,520402390,2550,2550,2550,2550,45
20230807,134700,520287640,2550,2550,2550,2550,1232
20230807,134600,517146040,2550,2550,2550,2550,0
20230807,134500,517146040,2550,2550,2550,2550,16
20230807,134400,517105240,2550,2550,2550,2550,2
20230807,134300,517100140,2550,2550,2550,2550,35
20230807,134200,517010890,2550,2555,2555,2550,353
20230807,134100,516110470,2555,2555,2555,2555,100
20230807,134000,515854970,2560,2560,2560,2555,336
20230807,133900,514994870,2560,2560,2560,2560,0
20230807,133800,514994870,2560,2560,2560,2560,1
20230807,133700,514992310,2565,2565,2565,2565,0
20230807,133600,514992310,2565,2560,2565,2560,17
20230807,133500,514948730,2565,2565,2565,2565,0
20230807,133400,514948730,2565,2565,2565,2565,0
20230807,133300,514948730,2565,2565,2565,2565,0
20230807,133200,514948730,2565,2565,2565,2565,0
20230807,133100,514948730,2565,2565,2565,2565,110
20230807,133000,514666580,2545,2545,2545,2545,0
20230807,132900,514666580,2545,2545,2545,2545,1
20230807,132800,514664035,2545,2545,2545,2545,200
20230807,132700,514155035,2555,2555,2555,2555,0
20230807,132600,514155035,2555,2555,2555,2555,0
20230807,132500,514155035,2555,2555,2555,2555,168
20230807,132400,513725795,2550,2570,2570,2550,166
20230807,132300,513302045,2575,2575,2575,2575,0
20230807,132200,513302045,2575,2550,2575,2550,2000
20230807,132100,508167860,2540,2540,2540,2540,0
20230807,132000,508167860,2540,2540,2540,2540,180
20230807,131900,507710660,2540,2540,2540,2540,0
20230807,131800,507710660,2540,2540,2540,2540,0
20230807,131700,507710660,2540,2540,2540,2540,320
20230807,131600,506897860,2545,2545,2545,2545,40
20230807,131500,506796060,2545,2545,2545,2545,0
20230807,131400,506796060,2545,2540,2545,2540,428
20230807,131300,505707300,2545,2555,2555,2545,13144
20230807,131200,472252530,2555,2555,2555,2555,0
20230807,131100,472252530,2555,2555,2555,2555,163
20230807,131000,471836065,2555,2555,2555,2555,431
20230807,130900,470734860,2555,2560,2560,2555,77
20230807,130800,470537755,2560,2560,2560,2560,749
20230807,130700,468620315,2565,2565,2565,2565,0
20230807,130600,468620315,2565,2565,2565,2565,0
20230807,130500,468620315,2565,2565,2565,2565,200
20230807,130400,468107315,2565,2565,2565,2565,339
20230807,130300,467237780,2565,2565,2565,2565,0
20230807,130200,467237780,2565,2565,2565,2565,457
20230807,130100,466065575,2570,2570,2570,2570,1
20230807,130000,466063005,2570,2570,2570,2570,0
20230807,125900,466063005,2570,2570,2570,2570,43
20230807,125800,465952495,2570,2570,2570,2570,0
20230807,125700,465952495,2570,2570,2570,2570,0
20230807,125600,465952495,2570,2570,2570,2570,50
20230807,125500,465823995,2565,2565,2565,2565,442
20230807,125400,464690265,2565,2565,2565,2565,508
20230807,125300,463387245,2570,2570,2570,2570,0
20230807,125200,463387245,2570,2570,2570,2570,301
20230807,125100,462613675,2575,2575,2575,2575,0
20230807,125000,462613675,2575,2575,2575,2575,0
20230807,124900,462613675,2575,2570,2575,2570,29
20230807,124800,462539105,2565,2565,2565,2565,0
20230807,124700,462539105,2565,2565,2565,2565,778
20230807,124600,460543535,2565,2580,2580,2565,724
20230807,124500,458680050,2580,2570,2580,2570,4504
20230807,124400,447085290,2565,2555,2565,2555,8932
20230807,124300,424211155,2555,2555,2555,2555,26
20230807,124200,424144725,2555,2555,2555,2555,1409
20230807,124100,420544730,2555,2545,2555,2540,18422
20230807,124000,373660770,2545,2545,2545,2545,0
20230807,123900,373660770,2545,2545,2545,2545,0
20230807,123800,373660770,2545,2545,2545,2545,747
20230807,123700,371759655,2545,2545,2545,2545,80
20230807,123600,371556055,2550,2550,2550,2550,19
20230807,123500,371507605,2550,2550,2550,2550,0
20230807,123400,371507605,2550,2550,2550,2550,1
20230807,123300,371505055,2535,2535,2535,2535,207
20230807,123200,370980310,2540,2540,2540,2540,0
20230807,123100,370980310,2540,2540,2540,2540,0
20230807,123000,370980310,2540,2540,2540,2540,18104
20230807,122900,324996150,2535,2550,2550,2535,3411
20230807,122800,316333060,2550,2550,2550,2550,0
20230807,122700,316333060,2550,2550,2550,2550,0
20230807,122600,316333060,2550,2550,2550,2550,0
20230807,122500,316333060,2550,2550,2550,2550,5
20230807,122400,316320310,2550,2545,2550,2545,1123
20230807,122300,313457775,2545,2545,2545,2545,0
20230807,122200,313457775,2545,2545,2545,2545,0
20230807,122100,313457775,2545,2550,2550,2545,205
20230807,122000,312935030,2550,2550,2550,2550,0
20230807,121900,312935030,2550,2550,2550,2550,0
20230807,121800,312935030,2550,2550,2550,2550,0
20230807,121700,312935030,2550,2550,2550,2550,30
20230807,121600,312858530,2555,2550,2555,2545,7
20230807,121500,312840680,2555,2555,2555,2555,100
20230807,121400,312585180,2545,2550,2550,2545,110
20230807,121300,312304700,2550,2550,2550,2550,0
20230807,121200,312304700,2550,2550,2550,2550,104
20230807,121100,312039500,2550,2550,2550,2550,609
20230807,121000,310486550,2555,2555,2555,2555,0
20230807,120900,310486550,2555,2555,2555,2555,50
20230807,120800,310358800,2555,2555,2555,2555,0
20230807,120700,310358800,2555,2555,2555,2555,0
20230807,120600,310358800,2555,2550,2555,2550,52
20230807,120500,310225945,2555,2555,2555,2555,0
20230807,120400,310225945,2555,2555,2555,2555,0
20230807,120300,310225945,2555,2555,2555,2555,20
20230807,120200,310174845,2555,2550,2555,2540,1006
20230807,120100,307609530,2545,2545,2545,2545,0
20230807,120000,307609530,2545,2545,2545,2545,0
20230807,115900,307609530,2545,2550,2550,2545,52
20230807,115800,307476960,2555,2555,2555,2555,0
20230807,115700,307476960,2555,2545,2555,2545,2
20230807,115600,307471860,2555,2555,2555,2555,101
20230807,115500,307213805,2560,2540,2560,2540,7701
20230807,115400,287535020,2540,2540,2540,2540,5
20230807,115300,287522320,2540,2540,2540,2540,1
20230807,115200,287519780,2540,2540,2540,2540,4
20230807,115100,287509620,2540,2540,2540,2540,0
20230807,115000,287509620,2540,2540,2540,2540,22
20230807,114900,287453740,2530,2535,2535,2530,187
20230807,114800,286979700,2535,2540,2540,2535,1990
20230807,114700,281925105,2545,2545,2545,2545,30
20230807,114600,281848755,2545,2545,2545,2545,207
20230807,114500,281321940,2540,2540,2540,2540,0
20230807,114400,281321940,2540,2540,2540,2540,0
20230807,114300,281321940,2540,2540,2540,2540,0
20230807,114200,281321940,2540,2540,2540,2540,0
20230807,114100,281321940,2540,2540,2540,2540,10
20230807,114000,281296540,2545,2545,2545,2545,69
20230807,113900,281120935,2545,2540,2545,2540,132
20230807,113800,280785095,2540,2540,2540,2540,361
20230807,113700,279868155,2540,2540,2540,2540,911
20230807,113600,277554215,2540,2540,2540,2540,15
20230807,113500,277516115,2540,2535,2540,2535,11
20230807,113400,277488180,2535,2535,2535,2535,101
20230807,113300,277232145,2535,2530,2535,2515,3215
20230807,113200,269100545,2535,2535,2535,2535,351
20230807,113100,268210760,2535,2530,2535,2530,1077
20230807,113000,265482605,2535,2535,2535,2535,60
20230807,112900,265330505,2530,2530,2530,2530,20
20230807,112800,265279905,2535,2530,2535,2530,474
20230807,112700,264080485,2530,2530,2530,2530,20
20230807,112600,264029885,2535,2530,2535,2530,5
20230807,112500,264017215,2530,2530,2530,2530,324
20230807,112400,263197495,2530,2530,2530,2530,4
20230807,112300,263187375,2530,2530,2530,2530,148
20230807,112200,262812935,2530,2530,2530,2530,100
20230807,112100,262559935,2530,2530,2530,2530,100
20230807,112000,262306935,2535,2525,2535,2525,1773
20230807,111900,257821740,2525,2525,2525,2525,1516
20230807,111800,253993840,2520,2520,2520,2520,323
20230807,111700,253179880,2520,2520,2520,2520,0
20230807,111600,253179880,2520,2520,2520,2520,99
20230807,111500,252930400,2520,2520,2520,2520,1
20230807,111400,252927880,2515,2515,2515,2515,1
20230807,111300,252925365,2515,2515,2515,2515,0
20230807,111200,252925365,2515,2515,2515,2515,40
20230807,111100,252824765,2515,2515,2515,2515,0
20230807,111000,252824765,2515,2515,2515,2515,0
20230807,110900,252824765,2515,2515,2515,2515,1
20230807,110800,252822250,2525,2525,2525,2525,200
20230807,110700,252317250,2525,2525,2525,2525,0
20230807,110600,252317250,2525,2525,2525,2525,0
20230807,110500,252317250,2525,2525,2525,2525,0
20230807,110400,252317250,2525,2520,2525,2520,19
20230807,110300,252269365,2520,2520,2520,2520,86
20230807,110200,252052645,2525,2515,2525,2515,8
20230807,110100,252032485,2525,2520,2525,2520,238
20230807,110000,251432705,2520,2520,2520,2520,1521
20230807,105900,247599785,2520,2520,2520,2520,0
20230807,105800,247599785,2520,2520,2520,2520,233
20230807,105700,247012625,2520,2520,2520,2520,0
20230807,105600,247012625,2520,2520,2520,2520,0
20230807,105500,247012625,2520,2520,2520,2520,5
20230807,105400,247000025,2510,2510,2510,2510,0
20230807,105300,247000025,2510,2510,2510,2510,0
20230807,105200,247000025,2510,2510,2510,2510,0
20230807,105100,247000025,2510,2510,2510,2510,0
20230807,105000,247000025,2510,2510,2510,2510,0
20230807,104900,247000025,2510,2510,2510,2510,11851
20230807,104800,217254015,2510,2510,2510,2510,1655
20230807,104700,213099965,2520,2520,2520,2520,0
20230807,104600,213099965,2520,2520,2520,2520,0
20230807,104500,213099965,2520,2515,2520,2515,2
20230807,104400,213094930,2515,2510,2515,2510,22
20230807,104300,213039700,2520,2520,2520,2520,50
20230807,104200,212913700,2510,2510,2510,2510,0
20230807,104100,212913700,2510,2510,2510,2510,0
20230807,104000,212913700,2510,2510,2510,2510,0
20230807,103900,212913700,2510,2510,2510,2510,0
20230807,103800,212913700,2510,2510,2510,2510,5
20230807,103700,212901150,2510,2510,2510,2510,0
20230807,103600,212901150,2510,2510,2510,2510,0
20230807,103500,212901150,2510,2510,2510,2510,2473
20230807,103400,206693920,2510,2515,2515,2510,667
20230807,103300,205019600,2520,2520,2520,2520,3
20230807,103200,205012040,2515,2515,2515,2515,0
20230807,103100,205012040,2515,2520,2520,2515,825
20230807,103000,202936540,2525,2525,2525,2525,20
20230807,102900,202886040,2525,2525,2525,2525,0
20230807,102800,202886040,2525,2525,2525,2525,47
20230807,102700,202767365,2525,2525,2525,2525,0
20230807,102600,202767365,2525,2525,2525,2525,247
20230807,102500,202143690,2525,2525,2525,2525,57
20230807,102400,201999765,2525,2525,2525,2525,0
20230807,102300,201999765,2525,2525,2525,2525,0
20230807,102200,201999765,2525,2520,2525,2520,1688
20230807,102100,197744510,2525,2525,2525,2525,0
20230807,102000,197744510,2525,2525,2525,2525,1
20230807,101900,197741985,2515,2515,2515,2515,324
20230807,101800,196927125,2510,2510,2510,2510,0
20230807,101700,196927125,2510,2510,2510,2510,0
20230807,101600,196927125,2510,2510,2510,2510,321
20230807,101500,196121415,2510,2510,2510,2510,10000
20230807,101400,171021415,2530,2530,2530,2530,0
20230807,101300,171021415,2530,2530,2530,2530,0
20230807,101200,171021415,2530,2525,2530,2525,5
20230807,101100,171008770,2515,2515,2515,2515,180
20230807,101000,170556070,2530,2530,2530,2530,74
20230807,100900,170368850,2510,2515,2515,2510,100
20230807,100800,170117395,2515,2520,2520,2515,32
20230807,100700,170036880,2530,2530,2530,2530,0
20230807,100600,170036880,2530,2530,2530,2530,0
20230807,100500,170036880,2530,2525,2530,2525,5
20230807,100400,170024240,2515,2515,2515,2515,198
20230807,100300,169526270,2520,2520,2520,2520,2
20230807,100200,169521230,2515,2515,2515,2515,50
20230807,100100,169395480,2515,2515,2515,2515,10
20230807,100000,169370330,2530,2530,2530,2530,3
20230807,095900,169362740,2530,2530,2530,2530,0
20230807,095800,169362740,2530,2530,2530,2530,0
20230807,095700,169362740,2530,2530,2530,2530,1
20230807,095600,169360210,2515,2515,2515,2515,0
20230807,095500,169360210,2515,2515,2515,2515,1
20230807,095400,169357695,2530,2525,2530,2525,2
20230807,095300,169352640,2525,2515,2525,2515,688
20230807,095200,167622310,2515,2515,2515,2515,0
20230807,095100,167622310,2515,2515,2515,2515,19
20230807,095000,167574525,2525,2525,2525,2525,0
20230807,094900,167574525,2525,2525,2525,2525,0
20230807,094800,167574525,2525,2525,2525,2525,200
20230807,094700,167069525,2515,2515,2515,2515,1
20230807,094600,167067010,2510,2510,2510,2510,22
20230807,094500,167011790,2510,2510,2510,2510,1000
20230807,094400,164501790,2510,2510,2510,2510,22
20230807,094300,164446570,2510,2510,2510,2510,22
20230807,094200,164391350,2505,2505,2505,2505,0
20230807,094100,164391350,2505,2510,2510,2505,10000
20230807,094000,139341255,2525,2525,2525,2525,12
20230807,093900,139310955,2525,2525,2530,2525,28
20230807,093800,139240210,2520,2525,2525,2520,760
20230807,093700,137323035,2525,2530,2530,2525,601
20230807,093600,135805505,2500,2510,2510,2500,20000
20230807,093500,85747730,2510,2515,2515,2510,145
20230807,093400,85383135,2515,2515,2515,2515,0
20230807,093300,85383135,2515,2525,2530,2515,142
20230807,093200,85025125,2525,2525,2525,2525,11
20230807,093100,84997350,2520,2520,2520,2520,0
20230807,093000,84997350,2520,2520,2520,2520,6
20230807,092900,84982230,2530,2520,2530,2520,427
20230807,092800,83902410,2520,2520,2520,2520,0
20230807,092700,83902410,2520,2510,2520,2510,325
20230807,092600,83086650,2520,2505,2520,2505,3
20230807,092500,83079120,2505,2505,2505,2505,919
20230807,092400,80777025,2505,2505,2510,2505,1076
20230807,092300,78081145,2505,2505,2505,2505,0
20230807,092200,78081145,2505,2520,2520,2505,62
20230807,092100,77925760,2520,2520,2520,2520,0
20230807,092000,77925760,2520,2520,2520,2520,0
20230807,091900,77925760,2520,2520,2520,2520,54
20230807,091800,77789680,2520,2500,2520,2500,118
20230807,091700,77493020,2510,2505,2510,2505,1300
20230807,091600,74235020,2505,2505,2505,2505,63
20230807,091500,74077205,2490,2490,2490,2490,45
20230807,091400,73965155,2485,2505,2505,2485,4196
20230807,091300,63522370,2490,2500,2500,2490,1005
20230807,091200,61014450,2500,2500,2500,2500,88
20230807,091100,60794450,2495,2495,2495,2495,332
20230807,091000,59966110,2500,2505,2505,2500,249
20230807,090900,59343520,2500,2500,2500,2500,3976
20230807,090800,49403520,2500,2500,2500,2500,834
20230807,090700,47318520,2495,2495,2495,2495,114
20230807,090600,47034090,2485,2500,2500,2485,16600
20230807,090500,5618725,2500,2505,2505,2500,350
20230807,090400,4743530,2500,2500,2500,2500,0
20230807,090300,4743530,2500,2500,2500,2500,0
20230807,090200,4743530,2500,2510,2510,2500,53
20230807,090100,4610800,2510,2510,2510,2510,80
20230807,090000,4410000,2500,2500,2500,2500,1764