stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,192400,1338862315,2555,2555,2555,2555,38072
20230721,192300,1338862315,2555,2555,2555,2555,0
20230721,192200,1338862315,2555,2555,2555,2555,0
20230721,192100,1338862315,2555,2555,2555,2555,0
20230721,192000,1338862315,2555,2555,2555,2555,0
20230721,191900,1338862315,2555,2555,2555,2555,0
20230721,191800,1338862315,2555,2555,2555,2555,0
20230721,191700,1338862315,2555,2555,2555,2555,0
20230721,191600,1338862315,2555,2555,2555,2555,0
20230721,191500,1338862315,2555,2555,2555,2555,0
20230721,191400,1338862315,2555,2555,2555,2555,0
20230721,191300,1338862315,2555,2555,2555,2555,0
20230721,191200,1338862315,2555,2555,2555,2555,0
20230721,191100,1338862315,2555,2555,2555,2555,0
20230721,191000,1338862315,2555,2555,2555,2555,0
20230721,190900,1338862315,2555,2555,2555,2555,0
20230721,190800,1338862315,2555,2555,2555,2555,0
20230721,190700,1338862315,2555,2555,2555,2555,0
20230721,190600,1338862315,2555,2555,2555,2555,0
20230721,190500,1338862315,2555,2555,2555,2555,0
20230721,190400,1338862315,2555,2555,2555,2555,0
20230721,190300,1338862315,2555,2555,2555,2555,0
20230721,190200,1338862315,2555,2555,2555,2555,0
20230721,190100,1338862315,2555,2555,2555,2555,0
20230721,190000,1338862315,2555,2555,2555,2555,0
20230721,185900,1338862315,2555,2555,2555,2555,0
20230721,185800,1338862315,2555,2555,2555,2555,0
20230721,185700,1338862315,2555,2555,2555,2555,0
20230721,185600,1338862315,2555,2555,2555,2555,0
20230721,185500,1338862315,2555,2555,2555,2555,0
20230721,185400,1338862315,2555,2555,2555,2555,38072
20230721,185300,1338862315,2555,2555,2555,2555,0
20230721,185200,1338862315,2555,2555,2555,2555,0
20230721,185100,1338862315,2555,2555,2555,2555,0
20230721,185000,1338862315,2555,2555,2555,2555,0
20230721,184900,1338862315,2555,2555,2555,2555,0
20230721,184800,1338862315,2555,2555,2555,2555,0
20230721,184700,1338862315,2555,2555,2555,2555,0
20230721,184600,1338862315,2555,2555,2555,2555,0
20230721,184500,1338862315,2555,2555,2555,2555,0
20230721,184400,1338862315,2555,2555,2555,2555,0
20230721,184300,1338862315,2555,2555,2555,2555,0
20230721,184200,1338862315,2555,2555,2555,2555,0
20230721,184100,1338862315,2555,2555,2555,2555,0
20230721,184000,1338862315,2555,2555,2555,2555,0
20230721,183900,1338862315,2555,2555,2555,2555,0
20230721,183800,1338862315,2555,2555,2555,2555,0
20230721,183700,1338862315,2555,2555,2555,2555,0
20230721,183600,1338862315,2555,2555,2555,2555,0
20230721,183500,1338862315,2555,2555,2555,2555,0
20230721,183400,1338862315,2555,2555,2555,2555,0
20230721,183300,1338862315,2555,2555,2555,2555,0
20230721,183200,1338862315,2555,2555,2555,2555,0
20230721,183100,1338862315,2555,2555,2555,2555,0
20230721,183000,1338862315,2555,2555,2555,2555,0
20230721,182900,1338862315,2555,2555,2555,2555,0
20230721,182800,1338862315,2555,2555,2555,2555,0
20230721,182700,1338862315,2555,2555,2555,2555,0
20230721,182600,1338862315,2555,2555,2555,2555,0
20230721,182500,1338862315,2555,2555,2555,2555,0
20230721,182400,1338862315,2555,2555,2555,2555,38072
20230721,182300,1338862315,2555,2555,2555,2555,0
20230721,182200,1338862315,2555,2555,2555,2555,0
20230721,182100,1338862315,2555,2555,2555,2555,0
20230721,182000,1338862315,2555,2555,2555,2555,0
20230721,181900,1338862315,2555,2555,2555,2555,0
20230721,181800,1338862315,2555,2555,2555,2555,0
20230721,181700,1338862315,2555,2555,2555,2555,0
20230721,181600,1338862315,2555,2555,2555,2555,0
20230721,181500,1338862315,2555,2555,2555,2555,0
20230721,181400,1338862315,2555,2555,2555,2555,0
20230721,181300,1338862315,2555,2555,2555,2555,0
20230721,181200,1338862315,2555,2555,2555,2555,0
20230721,181100,1338862315,2555,2555,2555,2555,0
20230721,181000,1338862315,2555,2555,2555,2555,0
20230721,180900,1338862315,2555,2555,2555,2555,0
20230721,180800,1338862315,2555,2555,2555,2555,0
20230721,180700,1338862315,2555,2555,2555,2555,0
20230721,180600,1338862315,2555,2555,2555,2555,0
20230721,180500,1338862315,2555,2555,2555,2555,0
20230721,180400,1338862315,2555,2555,2555,2555,0
20230721,180300,1338862315,2555,2555,2555,2555,0
20230721,180200,1338862315,2555,2555,2555,2555,0
20230721,180100,1338862315,2555,2555,2555,2555,0
20230721,180000,1338862315,2555,2555,2555,2555,0
20230721,175900,1338862315,2555,2555,2555,2555,0
20230721,175800,1338862315,2555,2555,2555,2555,0
20230721,175700,1338862315,2555,2555,2555,2555,0
20230721,175600,1338862315,2555,2555,2555,2555,0
20230721,175500,1338862315,2555,2555,2555,2555,0
20230721,175400,1338862315,2555,2555,2555,2555,38072
20230721,175300,1338862315,2555,2555,2555,2555,0
20230721,175200,1338862315,2555,2555,2555,2555,0
20230721,175100,1338862315,2555,2555,2555,2555,0
20230721,175000,1338862315,2555,2555,2555,2555,0
20230721,174900,1338862315,2555,2555,2555,2555,0
20230721,174800,1338862315,2555,2555,2555,2555,0
20230721,174700,1338862315,2555,2555,2555,2555,0
20230721,174600,1338862315,2555,2555,2555,2555,0
20230721,174500,1338862315,2555,2555,2555,2555,0
20230721,174400,1338862315,2555,2555,2555,2555,0
20230721,174300,1338862315,2555,2555,2555,2555,0
20230721,174200,1338862315,2555,2555,2555,2555,0
20230721,174100,1338862315,2555,2555,2555,2555,0
20230721,174000,1338862315,2555,2555,2555,2555,0
20230721,173900,1338862315,2555,2555,2555,2555,0
20230721,173800,1338862315,2555,2555,2555,2555,0
20230721,173700,1338862315,2555,2555,2555,2555,0
20230721,173600,1338862315,2555,2555,2555,2555,0
20230721,173500,1338862315,2555,2555,2555,2555,0
20230721,173400,1338862315,2555,2555,2555,2555,0
20230721,173300,1338862315,2555,2555,2555,2555,0
20230721,173200,1338862315,2555,2555,2555,2555,0
20230721,173100,1338862315,2555,2555,2555,2555,0
20230721,173000,1338862315,2555,2555,2555,2555,0
20230721,172900,1338862315,2555,2555,2555,2555,0
20230721,172800,1338862315,2555,2555,2555,2555,0
20230721,172700,1338862315,2555,2555,2555,2555,0
20230721,172600,1338862315,2555,2555,2555,2555,0
20230721,172500,1338862315,2555,2555,2555,2555,0
20230721,172400,1338862315,2555,2555,2555,2555,38072
20230721,172300,1338862315,2555,2555,2555,2555,0
20230721,172200,1338862315,2555,2555,2555,2555,0
20230721,172100,1338862315,2555,2555,2555,2555,0
20230721,172000,1338862315,2555,2555,2555,2555,0
20230721,171900,1338862315,2555,2555,2555,2555,0
20230721,171800,1338862315,2555,2555,2555,2555,0
20230721,171700,1338862315,2555,2555,2555,2555,0
20230721,171600,1338862315,2555,2555,2555,2555,0
20230721,171500,1338862315,2555,2555,2555,2555,0
20230721,171400,1338862315,2555,2555,2555,2555,0
20230721,171300,1338862315,2555,2555,2555,2555,0
20230721,171200,1338862315,2555,2555,2555,2555,0
20230721,171100,1338862315,2555,2555,2555,2555,0
20230721,171000,1338862315,2555,2555,2555,2555,0
20230721,170900,1338862315,2555,2555,2555,2555,0
20230721,170800,1338862315,2555,2555,2555,2555,0
20230721,170700,1338862315,2555,2555,2555,2555,0
20230721,170600,1338862315,2555,2555,2555,2555,0
20230721,170500,1338862315,2555,2555,2555,2555,0
20230721,170400,1338862315,2555,2555,2555,2555,0
20230721,170300,1338862315,2555,2555,2555,2555,0
20230721,170200,1338862315,2555,2555,2555,2555,0
20230721,170100,1338862315,2555,2555,2555,2555,0
20230721,170000,1338862315,2555,2555,2555,2555,0
20230721,165900,1338862315,2555,2555,2555,2555,0
20230721,165800,1338862315,2555,2555,2555,2555,0
20230721,165700,1338862315,2555,2555,2555,2555,0
20230721,165600,1338862315,2555,2555,2555,2555,0
20230721,165500,1338862315,2555,2555,2555,2555,0
20230721,165400,1338862315,2555,2555,2555,2555,38072
20230721,165300,1338862315,2555,2555,2555,2555,0
20230721,165200,1338862315,2555,2555,2555,2555,0
20230721,165100,1338862315,2555,2555,2555,2555,0
20230721,165000,1338862315,2555,2555,2555,2555,0
20230721,164900,1338862315,2555,2555,2555,2555,0
20230721,164800,1338862315,2555,2555,2555,2555,0
20230721,164700,1338862315,2555,2555,2555,2555,0
20230721,164600,1338862315,2555,2555,2555,2555,0
20230721,164500,1338862315,2555,2555,2555,2555,0
20230721,164400,1338862315,2555,2555,2555,2555,0
20230721,164300,1338862315,2555,2555,2555,2555,0
20230721,164200,1338862315,2555,2555,2555,2555,0
20230721,164100,1338862315,2555,2555,2555,2555,0
20230721,164000,1338862315,2555,2555,2555,2555,0
20230721,163900,1338862315,2555,2555,2555,2555,0
20230721,163800,1338862315,2555,2555,2555,2555,0
20230721,163700,1338862315,2555,2555,2555,2555,0
20230721,163600,1338862315,2555,2555,2555,2555,0
20230721,163500,1338862315,2555,2555,2555,2555,0
20230721,163400,1338862315,2555,2555,2555,2555,0
20230721,163300,1338862315,2555,2555,2555,2555,0
20230721,163200,1338862315,2555,2555,2555,2555,0
20230721,163100,1338862315,2555,2555,2555,2555,0
20230721,163000,1338862315,2555,2555,2555,2555,0
20230721,162900,1338862315,2555,2555,2555,2555,0
20230721,162800,1338862315,2555,2555,2555,2555,0
20230721,162700,1338862315,2555,2555,2555,2555,0
20230721,162600,1338862315,2555,2555,2555,2555,0
20230721,162500,1338862315,2555,2555,2555,2555,0
20230721,162400,1338862315,2555,2555,2555,2555,38072
20230721,162300,1338862315,2555,2555,2555,2555,0
20230721,162200,1338862315,2555,2555,2555,2555,0
20230721,162100,1338862315,2555,2555,2555,2555,0
20230721,162000,1338862315,2555,2555,2555,2555,0
20230721,161900,1338862315,2555,2555,2555,2555,0
20230721,161800,1338862315,2555,2555,2555,2555,0
20230721,161700,1338862315,2555,2555,2555,2555,0
20230721,161600,1338862315,2555,2555,2555,2555,0
20230721,161500,1338862315,2555,2555,2555,2555,0
20230721,161400,1338862315,2555,2555,2555,2555,0
20230721,161300,1338862315,2555,2555,2555,2555,0
20230721,161200,1338862315,2555,2555,2555,2555,0
20230721,161100,1338862315,2555,2555,2555,2555,0
20230721,161000,1338862315,2555,2555,2555,2555,0
20230721,160900,1338862315,2555,2555,2555,2555,0
20230721,160800,1338862315,2555,2555,2555,2555,0
20230721,160700,1338862315,2555,2555,2555,2555,0
20230721,160600,1338862315,2555,2555,2555,2555,0
20230721,160500,1338862315,2555,2555,2555,2555,0
20230721,160400,1338862315,2555,2555,2555,2555,0
20230721,160300,1338862315,2555,2555,2555,2555,0
20230721,160200,1338862315,2555,2555,2555,2555,0
20230721,160100,1338862315,2555,2555,2555,2555,0
20230721,160000,1338862315,2555,2555,2555,2555,0
20230721,155900,1338862315,2555,2555,2555,2555,0
20230721,155800,1338862315,2555,2555,2555,2555,0
20230721,155700,1338862315,2555,2555,2555,2555,0
20230721,155600,1338862315,2555,2555,2555,2555,0
20230721,155500,1338862315,2555,2555,2555,2555,0
20230721,155400,1338862315,2555,2555,2555,2555,38072
20230721,155300,1338862315,2555,2555,2555,2555,0
20230721,155200,1338862315,2555,2555,2555,2555,0
20230721,155100,1338862315,2555,2555,2555,2555,0
20230721,155000,1338862315,2555,2555,2555,2555,0
20230721,154900,1338862315,2555,2555,2555,2555,0
20230721,154800,1338862315,2555,2555,2555,2555,0
20230721,154700,1338862315,2555,2555,2555,2555,0
20230721,154600,1338862315,2555,2555,2555,2555,0
20230721,154500,1338862315,2555,2555,2555,2555,0
20230721,154400,1338862315,2555,2555,2555,2555,0
20230721,154300,1338862315,2555,2555,2555,2555,0
20230721,154200,1338862315,2555,2555,2555,2555,0
20230721,154100,1338862315,2555,2555,2555,2555,0
20230721,154000,1338862315,2555,2555,2555,2555,0
20230721,153900,1338862315,2555,2555,2555,2555,0
20230721,153800,1338862315,2555,2555,2555,2555,0
20230721,153700,1338862315,2555,2555,2555,2555,0
20230721,153600,1338862315,2555,2555,2555,2555,0
20230721,153500,1338862315,2555,2555,2555,2555,0
20230721,153400,1338862315,2555,2555,2555,2555,0
20230721,153300,1338862315,2555,2555,2555,2555,0
20230721,153200,1338862315,2555,2555,2555,2555,0
20230721,153100,1338862315,2555,2555,2555,2555,0
20230721,153000,1338862315,2555,2555,2555,2555,38072
20230721,152900,1241588355,2565,2565,2565,2565,0
20230721,152800,1241588355,2565,2565,2565,2565,0
20230721,152700,1241588355,2565,2565,2565,2565,0
20230721,152600,1241588355,2565,2565,2565,2565,0
20230721,152500,1241588355,2565,2565,2565,2565,0
20230721,152400,1241588355,2565,2565,2565,2565,0
20230721,152300,1241588355,2565,2565,2565,2565,0
20230721,152200,1241588355,2565,2565,2565,2565,0
20230721,152100,1241588355,2565,2565,2565,2565,0
20230721,152000,1241588355,2565,2565,2565,2565,0
20230721,151900,1241588355,2565,2570,2570,2560,2236
20230721,151800,1235863995,2570,2565,2570,2560,1264
20230721,151700,1232622300,2565,2565,2570,2565,783
20230721,151600,1230613895,2570,2570,2570,2565,744
20230721,151500,1228705025,2570,2555,2570,2555,6115
20230721,151400,1212995085,2565,2565,2565,2560,6336
20230721,151300,1196774695,2565,2565,2565,2560,217
20230721,151200,1196219140,2565,2565,2565,2565,699
20230721,151100,1194426205,2565,2560,2565,2560,436
20230721,151000,1193307930,2565,2565,2565,2565,230
20230721,150900,1192717980,2565,2565,2565,2565,2
20230721,150800,1192712850,2570,2570,2570,2570,0
20230721,150700,1192712850,2570,2565,2570,2555,1121
20230721,150600,1189837680,2565,2565,2565,2555,9646
20230721,150500,1165142430,2565,2560,2565,2560,1766
20230721,150400,1160616465,2565,2565,2565,2560,1065
20230721,150300,1157889910,2565,2565,2565,2560,271
20230721,150200,1157195870,2565,2560,2565,2560,1583
20230721,150100,1153142975,2565,2565,2565,2565,1011
20230721,150000,1150549760,2565,2565,2570,2565,4539
20230721,145900,1138907220,2565,2565,2565,2565,7245
20230721,145800,1120323795,2575,2565,2575,2565,456
20230721,145700,1119154145,2575,2570,2575,2570,2890
20230721,145600,1111726615,2570,2565,2570,2565,1801
20230721,145500,1107098070,2570,2570,2570,2570,27
20230721,145400,1107028680,2570,2570,2570,2565,13
20230721,145300,1106995320,2565,2570,2570,2565,151
20230721,145200,1106607955,2565,2560,2565,2560,930
20230721,145100,1104227005,2560,2565,2565,2560,76
20230721,145000,1104032070,2570,2565,2570,2565,45
20230721,144900,1103916615,2570,2570,2570,2570,121
20230721,144800,1103605645,2565,2560,2565,2560,643
20230721,144700,1101957070,2565,2555,2565,2555,2804
20230721,144600,1094765560,2560,2560,2560,2560,434
20230721,144500,1093654520,2565,2560,2565,2560,574
20230721,144400,1092182790,2560,2560,2560,2560,1000
20230721,144300,1089622790,2565,2565,2565,2565,1669
20230721,144200,1085341805,2570,2565,2570,2565,501
20230721,144100,1084056735,2565,2565,2565,2565,300
20230721,144000,1083287235,2565,2565,2570,2565,753
20230721,143900,1081355785,2565,2560,2565,2560,2117
20230721,143800,1075931470,2560,2560,2560,2555,4383
20230721,143700,1064713695,2565,2560,2565,2560,12601
20230721,143600,1032451400,2560,2560,2560,2560,9586
20230721,143500,1007911240,2560,2560,2560,2560,600
20230721,143400,1006375240,2565,2560,2565,2545,2148
20230721,143300,1000895270,2560,2565,2565,2545,7109
20230721,143200,982758700,2565,2565,2565,2560,1299
20230721,143100,979433250,2555,2555,2555,2555,1658
20230721,143000,975197060,2555,2560,2565,2550,8050
20230721,142900,954596350,2560,2560,2560,2560,0
20230721,142800,954596350,2560,2565,2565,2560,2000
20230721,142700,949469955,2570,2565,2570,2565,1251
20230721,142600,946257385,2555,2565,2575,2550,20801
20230721,142500,893162160,2580,2575,2580,2575,3
20230721,142400,893154430,2555,2565,2565,2555,3000
20230721,142300,885488700,2580,2570,2580,2555,6140
20230721,142200,869764745,2570,2570,2570,2570,1477
20230721,142100,865968855,2580,2580,2580,2580,0
20230721,142000,865968855,2580,2580,2580,2580,0
20230721,141900,865968855,2580,2575,2580,2570,556
20230721,141800,864539735,2580,2575,2580,2575,19
20230721,141700,864490805,2565,2575,2575,2565,268
20230721,141600,863802555,2575,2560,2575,2560,674
20230721,141500,862075330,2560,2565,2565,2560,20870
20230721,141400,808631320,2565,2565,2585,2565,2620
20230721,141300,801908830,2565,2575,2575,2565,5459
20230721,141200,787890155,2575,2585,2585,2575,2
20230721,141100,787884995,2585,2585,2585,2575,5
20230721,141000,787872080,2585,2575,2585,2575,2326
20230721,140900,781879770,2575,2580,2580,2575,3204
20230721,140800,773629460,2580,2580,2580,2575,24
20230721,140700,773567640,2580,2580,2580,2580,1
20230721,140600,773565060,2575,2575,2575,2575,1635
20230721,140500,769354935,2580,2570,2580,2570,5138
20230721,140400,756150075,2580,2575,2580,2570,5096
20230721,140300,743036410,2580,2580,2580,2580,501
20230721,140200,741743830,2585,2575,2585,2575,901
20230721,140100,739419255,2580,2580,2580,2580,203
20230721,140000,738895515,2585,2575,2585,2570,45
20230721,135900,738779615,2575,2575,2575,2575,12000
20230721,135800,707879615,2575,2575,2575,2575,0
20230721,135700,707879615,2575,2575,2580,2575,5200
20230721,135600,694485935,2575,2585,2585,2575,921
20230721,135500,692110410,2580,2575,2580,2575,601
20230721,135400,690560335,2580,2580,2580,2580,5420
20230721,135300,676576735,2575,2580,2580,2575,789
20230721,135200,674544775,2580,2580,2580,2575,4381
20230721,135100,663258390,2575,2600,2600,2575,20568
20230721,135000,610131055,2590,2590,2590,2590,2997
20230721,134900,602368825,2590,2590,2590,2590,1211
20230721,134800,599232335,2595,2595,2595,2590,83
20230721,134700,599017350,2595,2595,2600,2595,27
20230721,134600,598947275,2595,2600,2605,2590,894
20230721,134500,596631750,2595,2595,2595,2595,3
20230721,134400,596623965,2590,2590,2590,2590,1118
20230721,134300,593728345,2590,2590,2590,2590,0
20230721,134200,593728345,2590,2590,2590,2590,100
20230721,134100,593469345,2590,2590,2590,2590,4
20230721,134000,593458985,2605,2605,2605,2605,30
20230721,133900,593380835,2605,2590,2605,2590,82
20230721,133800,593168440,2605,2605,2605,2605,0
20230721,133700,593168440,2605,2605,2605,2605,0
20230721,133600,593168440,2605,2605,2605,2605,39
20230721,133500,593066845,2605,2595,2605,2595,2382
20230721,133400,586884135,2595,2595,2595,2595,5
20230721,133300,586871160,2595,2595,2595,2595,201
20230721,133200,586349565,2595,2595,2595,2595,0
20230721,133100,586349565,2595,2595,2595,2595,120
20230721,133000,586038165,2595,2595,2595,2595,2
20230721,132900,586032975,2595,2595,2595,2595,30
20230721,132800,585955125,2595,2595,2595,2595,0
20230721,132700,585955125,2595,2595,2595,2595,50
20230721,132600,585825375,2590,2590,2590,2590,109
20230721,132500,585543065,2610,2610,2610,2610,1
20230721,132400,585540455,2595,2595,2595,2595,0
20230721,132300,585540455,2595,2595,2595,2595,1
20230721,132200,585537860,2590,2595,2595,2590,60
20230721,132100,585382210,2600,2600,2600,2600,2000
20230721,132000,580182210,2600,2595,2600,2595,101
20230721,131900,579919665,2600,2600,2600,2600,2
20230721,131800,579914465,2595,2595,2595,2595,10
20230721,131700,579888515,2595,2590,2595,2590,195
20230721,131600,579382540,2590,2590,2590,2590,230
20230721,131500,578786840,2590,2590,2590,2590,0
20230721,131400,578786840,2590,2590,2590,2590,185
20230721,131300,578307690,2590,2590,2600,2585,6302
20230721,131200,561985585,2590,2590,2590,2590,540
20230721,131100,560586985,2590,2590,2590,2590,999
20230721,131000,557999575,2595,2595,2605,2595,5297
20230721,130900,544253305,2605,2605,2605,2605,0
20230721,130800,544253305,2605,2605,2605,2605,5
20230721,130700,544240280,2605,2595,2605,2595,101
20230721,130600,543978175,2590,2590,2590,2590,0
20230721,130500,543978175,2590,2595,2595,2590,1360
20230721,130400,540450675,2595,2595,2595,2595,2
20230721,130300,540445485,2595,2595,2595,2595,0
20230721,130200,540445485,2595,2595,2595,2595,1
20230721,130100,540442890,2595,2595,2595,2595,5067
20230721,130000,527294025,2600,2600,2605,2595,1243
20230721,125900,524062210,2600,2600,2600,2600,194
20230721,125800,523557810,2595,2595,2595,2595,0
20230721,125700,523557810,2595,2595,2595,2595,0
20230721,125600,523557810,2595,2595,2595,2595,0
20230721,125500,523557810,2595,2595,2595,2595,0
20230721,125400,523557810,2595,2600,2600,2595,998
20230721,125300,520967950,2600,2600,2605,2595,9816
20230721,125200,495451235,2600,2610,2610,2600,700
20230721,125100,493629235,2615,2615,2615,2615,0
20230721,125000,493629235,2615,2615,2615,2615,0
20230721,124900,493629235,2615,2615,2615,2615,0
20230721,124800,493629235,2615,2615,2615,2615,0
20230721,124700,493629235,2615,2615,2615,2615,0
20230721,124600,493629235,2615,2615,2615,2615,0
20230721,124500,493629235,2615,2605,2615,2605,18
20230721,124400,493582320,2600,2605,2605,2600,468
20230721,124300,492365270,2605,2605,2605,2605,0
20230721,124200,492365270,2605,2605,2605,2605,1
20230721,124100,492362665,2605,2605,2605,2605,700
20230721,124000,490539165,2605,2605,2605,2605,800
20230721,123900,488455165,2605,2605,2605,2605,1
20230721,123800,488452560,2605,2605,2605,2600,591
20230721,123700,486913040,2605,2605,2605,2605,25
20230721,123600,486847915,2605,2605,2605,2605,2001
20230721,123500,481635310,2605,2615,2615,2605,419
20230721,123400,480539645,2615,2615,2615,2615,0
20230721,123300,480539645,2615,2615,2615,2615,3
20230721,123200,480531800,2615,2615,2615,2615,1
20230721,123100,480529185,2610,2610,2610,2610,100
20230721,123000,480268185,2610,2610,2610,2610,0
20230721,122900,480268185,2610,2610,2610,2610,300
20230721,122800,479485185,2610,2610,2610,2610,24
20230721,122700,479422545,2610,2610,2610,2610,78
20230721,122600,479218965,2605,2605,2610,2605,410
20230721,122500,478150415,2605,2610,2610,2605,218
20230721,122400,477581525,2610,2610,2610,2610,2
20230721,122300,477576305,2610,2610,2610,2610,100
20230721,122200,477315305,2610,2610,2610,2610,0
20230721,122100,477315305,2610,2610,2610,2610,15
20230721,122000,477276155,2610,2610,2610,2610,0
20230721,121900,477276155,2610,2610,2610,2610,102
20230721,121800,477009935,2615,2615,2615,2615,201
20230721,121700,476484320,2615,2615,2615,2615,4
20230721,121600,476473860,2615,2610,2615,2610,2182
20230721,121500,470772950,2605,2605,2605,2605,44
20230721,121400,470658330,2605,2605,2605,2605,800
20230721,121300,468574330,2605,2605,2605,2605,1012
20230721,121200,465938070,2605,2605,2605,2605,0
20230721,121100,465938070,2605,2605,2605,2605,0
20230721,121000,465938070,2605,2605,2605,2605,0
20230721,120900,465938070,2605,2605,2605,2605,383
20230721,120800,464940355,2610,2610,2610,2610,0
20230721,120700,464940355,2610,2615,2615,2605,227
20230721,120600,464349005,2610,2610,2610,2610,60
20230721,120500,464192405,2605,2605,2605,2605,0
20230721,120400,464192405,2605,2605,2605,2605,0
20230721,120300,464192405,2605,2605,2605,2605,67
20230721,120200,464017870,2605,2605,2605,2605,275
20230721,120100,463301495,2605,2615,2615,2605,1776
20230721,120000,458675005,2605,2605,2605,2605,1
20230721,115900,458672400,2610,2610,2610,2610,1026
20230721,115800,455994540,2610,2610,2610,2610,57
20230721,115700,455845770,2610,2610,2610,2610,30
20230721,115600,455767470,2610,2610,2610,2610,0
20230721,115500,455767470,2610,2605,2610,2605,2921
20230721,115400,448157840,2610,2610,2610,2610,0
20230721,115300,448157840,2610,2620,2620,2610,1757
20230721,115200,443571665,2615,2615,2615,2615,2
20230721,115100,443566435,2620,2620,2620,2620,1
20230721,115000,443563815,2625,2625,2625,2625,0
20230721,114900,443563815,2625,2625,2625,2625,0
20230721,114800,443563815,2625,2615,2625,2615,741
20230721,114700,441625820,2615,2630,2630,2615,322
20230721,114600,440783695,2625,2625,2625,2625,0
20230721,114500,440783695,2625,2615,2625,2610,1433
20230721,114400,437036395,2630,2630,2630,2630,0
20230721,114300,437036395,2630,2630,2630,2630,0
20230721,114200,437036395,2630,2630,2630,2630,0
20230721,114100,437036395,2630,2630,2630,2630,10
20230721,114000,437010095,2635,2635,2635,2635,0
20230721,113900,437010095,2635,2635,2635,2635,0
20230721,113800,437010095,2635,2635,2635,2635,0
20230721,113700,437010095,2635,2635,2635,2635,6
20230721,113600,436994285,2620,2620,2620,2620,709
20230721,113500,435136705,2620,2620,2620,2620,12
20230721,113400,435105265,2640,2640,2640,2640,0
20230721,113300,435105265,2640,2640,2640,2620,112
20230721,113200,434811225,2640,2640,2640,2640,10
20230721,113100,434784825,2640,2640,2640,2640,0
20230721,113000,434784825,2640,2635,2640,2635,5
20230721,112900,434771630,2640,2640,2640,2640,0
20230721,112800,434771630,2640,2620,2640,2620,3
20230721,112700,434763735,2640,2640,2640,2640,5
20230721,112600,434750535,2640,2635,2640,2620,1325
20230721,112500,431266975,2640,2640,2640,2640,0
20230721,112400,431266975,2640,2640,2640,2640,0
20230721,112300,431266975,2640,2640,2640,2640,65
20230721,112200,431095375,2640,2640,2640,2640,3
20230721,112100,431087455,2640,2645,2645,2640,199
20230721,112000,430561150,2650,2650,2650,2650,0
20230721,111900,430561150,2650,2640,2650,2640,2502
20230721,111800,423953355,2640,2640,2640,2640,0
20230721,111700,423953355,2640,2640,2640,2640,190
20230721,111600,423451755,2640,2635,2640,2635,15
20230721,111500,423412215,2640,2640,2640,2640,20
20230721,111400,423359415,2645,2640,2645,2640,304
20230721,111300,422556270,2640,2640,2640,2640,0
20230721,111200,422556270,2640,2635,2640,2635,2
20230721,111100,422550995,2640,2640,2640,2640,21
20230721,111000,422495555,2640,2640,2640,2640,49
20230721,110900,422366195,2645,2640,2645,2640,175
20230721,110800,421904095,2630,2635,2635,2630,204
20230721,110700,421367070,2645,2635,2645,2635,287
20230721,110600,420610050,2635,2635,2635,2635,10
20230721,110500,420583700,2645,2645,2645,2645,0
20230721,110400,420583700,2645,2645,2645,2645,0
20230721,110300,420583700,2645,2645,2645,2645,0
20230721,110200,420583700,2645,2645,2645,2645,0
20230721,110100,420583700,2645,2640,2645,2640,40
20230721,110000,420478000,2645,2645,2645,2645,0
20230721,105900,420478000,2645,2640,2655,2600,12967
20230721,105800,386538025,2645,2645,2655,2645,784
20230721,105700,384464335,2645,2655,2655,2645,175
20230721,105600,384001060,2655,2645,2655,2645,237
20230721,105500,383373015,2645,2645,2655,2645,664
20230721,105400,381615030,2645,2645,2645,2645,1121
20230721,105300,378649985,2645,2645,2645,2645,92
20230721,105200,378406645,2645,2645,2650,2640,566
20230721,105100,376911495,2640,2640,2640,2640,500
20230721,105000,375591495,2640,2640,2645,2640,48
20230721,104900,375464740,2645,2645,2645,2630,1294
20230721,104800,372052130,2640,2640,2640,2630,2467
20230721,104700,365546310,2635,2635,2635,2635,748
20230721,104600,363575330,2630,2630,2630,2630,72
20230721,104500,363385970,2635,2640,2640,2635,468
20230721,104400,362150585,2640,2640,2640,2640,31
20230721,104300,362068745,2645,2640,2645,2640,408
20230721,104200,360991520,2640,2630,2645,2625,2817
20230721,104100,353579560,2630,2625,2630,2625,1613
20230721,104000,349345430,2625,2625,2625,2625,2413
20230721,103900,343011305,2620,2620,2620,2620,1935
20230721,103800,337941605,2620,2610,2620,2610,504
20230721,103700,336623855,2615,2615,2620,2615,68
20230721,103600,336446030,2615,2615,2615,2615,35
20230721,103500,336354505,2615,2615,2615,2615,502
20230721,103400,335041775,2620,2620,2620,2620,1
20230721,103300,335039155,2610,2610,2610,2610,200
20230721,103200,334517155,2610,2610,2610,2610,5
20230721,103100,334504105,2610,2610,2610,2610,82
20230721,103000,334290085,2620,2620,2620,2620,20
20230721,102900,334237685,2620,2610,2620,2610,801
20230721,102800,332147065,2620,2615,2620,2610,146
20230721,102700,331765340,2615,2615,2615,2615,2
20230721,102600,331760110,2615,2615,2615,2615,10
20230721,102500,331733960,2620,2620,2620,2620,0
20230721,102400,331733960,2620,2610,2620,2610,3
20230721,102300,331726110,2610,2610,2610,2610,52
20230721,102200,331590390,2610,2610,2610,2610,69
20230721,102100,331410300,2610,2610,2610,2610,1662
20230721,102000,327072480,2610,2610,2610,2610,79
20230721,101900,326866290,2610,2615,2615,2610,398
20230721,101800,325826990,2610,2610,2610,2610,3
20230721,101700,325819160,2620,2610,2620,2610,301
20230721,101600,325033540,2610,2615,2615,2610,1041
20230721,101500,322316525,2615,2615,2615,2615,0
20230721,101400,322316525,2615,2610,2625,2610,4199
20230721,101300,311341150,2615,2615,2615,2615,0
20230721,101200,311341150,2615,2610,2615,2610,370
20230721,101100,310375445,2610,2610,2610,2610,525
20230721,101000,309005195,2610,2610,2610,2610,1171
20230721,100900,305948885,2610,2610,2610,2610,162
20230721,100800,305526065,2615,2615,2615,2615,1645
20230721,100700,301224390,2610,2610,2610,2610,1202
20230721,100600,298087170,2615,2610,2615,2610,787
20230721,100500,296032965,2610,2615,2615,2610,4955
20230721,100400,283092045,2615,2615,2615,2615,0
20230721,100300,283092045,2615,2620,2625,2615,42
20230721,100200,282982150,2620,2620,2620,2620,39
20230721,100100,282879970,2620,2615,2620,2615,278
20230721,100000,282152750,2615,2620,2620,2615,5
20230721,095900,282139670,2615,2615,2615,2615,138
20230721,095800,281778800,2610,2610,2610,2610,317
20230721,095700,280951430,2615,2610,2615,2605,2449
20230721,095600,274571070,2610,2610,2610,2610,4
20230721,095500,274560630,2605,2605,2605,2605,869
20230721,095400,272296885,2600,2600,2600,2600,0
20230721,095300,272296885,2600,2605,2605,2600,215
20230721,095200,271737530,2600,2600,2600,2600,50
20230721,095100,271607530,2600,2595,2600,2595,385
20230721,095000,270606780,2595,2600,2600,2595,780
20230721,094900,268580595,2600,2600,2600,2600,50
20230721,094800,268450595,2605,2605,2605,2605,34
20230721,094700,268362025,2605,2600,2605,2600,356
20230721,094600,267436420,2600,2600,2600,2600,4
20230721,094500,267426020,2600,2600,2600,2600,0
20230721,094400,267426020,2600,2605,2605,2600,131
20230721,094300,267085415,2615,2615,2615,2615,1
20230721,094200,267082800,2600,2605,2605,2600,800
20230721,094100,265002785,2600,2600,2600,2600,1873
20230721,094000,260132985,2600,2605,2605,2600,174
20230721,093900,259680225,2615,2615,2615,2615,532
20230721,093800,258289045,2615,2615,2615,2615,5
20230721,093700,258275970,2615,2615,2615,2615,9
20230721,093600,258252435,2615,2615,2615,2615,2
20230721,093500,258247205,2615,2615,2615,2615,10
20230721,093400,258221055,2595,2600,2600,2590,3133
20230721,093300,250088150,2600,2610,2610,2600,1488
20230721,093200,246217805,2615,2615,2615,2615,39
20230721,093100,246115820,2615,2620,2620,2615,61
20230721,093000,245956250,2615,2620,2620,2615,150
20230721,092900,245563500,2620,2610,2620,2605,248
20230721,092800,244916080,2610,2605,2610,2605,654
20230721,092700,243209210,2605,2595,2605,2595,1241
20230721,092600,239988095,2595,2600,2605,2595,4253
20230721,092500,228939775,2600,2600,2600,2600,100
20230721,092400,228679775,2600,2600,2600,2595,5434
20230721,092300,214551740,2600,2600,2600,2600,139
20230721,092200,214190340,2605,2600,2605,2600,4
20230721,092100,214179935,2595,2605,2605,2595,11
20230721,092000,214151380,2600,2600,2600,2600,396
20230721,091900,213121780,2600,2600,2600,2595,164
20230721,091800,212695680,2605,2590,2605,2585,4357
20230721,091700,201417755,2590,2590,2590,2590,2357
20230721,091600,195313125,2590,2590,2590,2590,921
20230721,091500,192927735,2590,2595,2600,2590,3838
20230721,091400,182953020,2600,2605,2605,2600,339
20230721,091300,182070115,2595,2595,2595,2595,977
20230721,091200,179534800,2605,2590,2605,2590,6568
20230721,091100,162464250,2590,2605,2610,2590,13712
20230721,091000,126842340,2605,2620,2620,2605,17872
20230721,090900,80162130,2620,2620,2620,2620,5
20230721,090800,80149030,2620,2620,2620,2620,2532
20230721,090700,73515190,2620,2625,2625,2620,617
20230721,090600,71895650,2625,2630,2630,2625,469
20230721,090500,70664340,2640,2625,2640,2620,6363
20230721,090400,53992375,2625,2625,2625,2625,103
20230721,090300,53722000,2640,2625,2640,2625,220
20230721,090200,53144350,2640,2640,2640,2640,47
20230721,090100,53020270,2640,2620,2640,2615,2584
20230721,090000,46251265,2620,2645,2645,2620,17174