stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,192600,7807908590,2865,2865,2865,2865,31307
20230704,192500,7807908590,2865,2865,2865,2865,0
20230704,192400,7807908590,2865,2865,2865,2865,0
20230704,192300,7807908590,2865,2865,2865,2865,0
20230704,192200,7807908590,2865,2865,2865,2865,0
20230704,192100,7807908590,2865,2865,2865,2865,0
20230704,192000,7807908590,2865,2865,2865,2865,0
20230704,191900,7807908590,2865,2865,2865,2865,0
20230704,191800,7807908590,2865,2865,2865,2865,0
20230704,191700,7807908590,2865,2865,2865,2865,0
20230704,191600,7807908590,2865,2865,2865,2865,0
20230704,191500,7807908590,2865,2865,2865,2865,0
20230704,191400,7807908590,2865,2865,2865,2865,0
20230704,191300,7807908590,2865,2865,2865,2865,0
20230704,191200,7807908590,2865,2865,2865,2865,0
20230704,191100,7807908590,2865,2865,2865,2865,0
20230704,191000,7807908590,2865,2865,2865,2865,0
20230704,190900,7807908590,2865,2865,2865,2865,0
20230704,190800,7807908590,2865,2865,2865,2865,0
20230704,190700,7807908590,2865,2865,2865,2865,0
20230704,190600,7807908590,2865,2865,2865,2865,0
20230704,190500,7807908590,2865,2865,2865,2865,0
20230704,190400,7807908590,2865,2865,2865,2865,0
20230704,190300,7807908590,2865,2865,2865,2865,0
20230704,190200,7807908590,2865,2865,2865,2865,0
20230704,190100,7807908590,2865,2865,2865,2865,0
20230704,190000,7807908590,2865,2865,2865,2865,0
20230704,185900,7807908590,2865,2865,2865,2865,0
20230704,185800,7807908590,2865,2865,2865,2865,0
20230704,185700,7807908590,2865,2865,2865,2865,0
20230704,185600,7807908590,2865,2865,2865,2865,31307
20230704,185500,7807908590,2865,2865,2865,2865,0
20230704,185400,7807908590,2865,2865,2865,2865,0
20230704,185300,7807908590,2865,2865,2865,2865,0
20230704,185200,7807908590,2865,2865,2865,2865,0
20230704,185100,7807908590,2865,2865,2865,2865,0
20230704,185000,7807908590,2865,2865,2865,2865,0
20230704,184900,7807908590,2865,2865,2865,2865,0
20230704,184800,7807908590,2865,2865,2865,2865,0
20230704,184700,7807908590,2865,2865,2865,2865,0
20230704,184600,7807908590,2865,2865,2865,2865,0
20230704,184500,7807908590,2865,2865,2865,2865,0
20230704,184400,7807908590,2865,2865,2865,2865,0
20230704,184300,7807908590,2865,2865,2865,2865,0
20230704,184200,7807908590,2865,2865,2865,2865,0
20230704,184100,7807908590,2865,2865,2865,2865,0
20230704,184000,7807908590,2865,2865,2865,2865,0
20230704,183900,7807908590,2865,2865,2865,2865,0
20230704,183800,7807908590,2865,2865,2865,2865,0
20230704,183700,7807908590,2865,2865,2865,2865,0
20230704,183600,7807908590,2865,2865,2865,2865,0
20230704,183500,7807908590,2865,2865,2865,2865,0
20230704,183400,7807908590,2865,2865,2865,2865,0
20230704,183300,7807908590,2865,2865,2865,2865,0
20230704,183200,7807908590,2865,2865,2865,2865,0
20230704,183100,7807908590,2865,2865,2865,2865,0
20230704,183000,7807908590,2865,2865,2865,2865,0
20230704,182900,7807908590,2865,2865,2865,2865,0
20230704,182800,7807908590,2865,2865,2865,2865,0
20230704,182700,7807908590,2865,2865,2865,2865,0
20230704,182600,7807908590,2865,2865,2865,2865,31307
20230704,182500,7807908590,2865,2865,2865,2865,0
20230704,182400,7807908590,2865,2865,2865,2865,0
20230704,182300,7807908590,2865,2865,2865,2865,0
20230704,182200,7807908590,2865,2865,2865,2865,0
20230704,182100,7807908590,2865,2865,2865,2865,0
20230704,182000,7807908590,2865,2865,2865,2865,0
20230704,181900,7807908590,2865,2865,2865,2865,0
20230704,181800,7807908590,2865,2865,2865,2865,0
20230704,181700,7807908590,2865,2865,2865,2865,0
20230704,181600,7807908590,2865,2865,2865,2865,0
20230704,181500,7807908590,2865,2865,2865,2865,0
20230704,181400,7807908590,2865,2865,2865,2865,0
20230704,181300,7807908590,2865,2865,2865,2865,0
20230704,181200,7807908590,2865,2865,2865,2865,0
20230704,181100,7807908590,2865,2865,2865,2865,0
20230704,181000,7807908590,2865,2865,2865,2865,0
20230704,180900,7807908590,2865,2865,2865,2865,0
20230704,180800,7807908590,2865,2865,2865,2865,0
20230704,180700,7807908590,2865,2865,2865,2865,0
20230704,180600,7807908590,2865,2865,2865,2865,0
20230704,180500,7807908590,2865,2865,2865,2865,0
20230704,180400,7807908590,2865,2865,2865,2865,0
20230704,180300,7807908590,2865,2865,2865,2865,0
20230704,180200,7807908590,2865,2865,2865,2865,0
20230704,180100,7807908590,2865,2865,2865,2865,0
20230704,180000,7807908590,2865,2865,2865,2865,0
20230704,175900,7807908590,2865,2865,2865,2865,0
20230704,175800,7807908590,2865,2865,2865,2865,0
20230704,175700,7807908590,2865,2865,2865,2865,0
20230704,175600,7807908590,2865,2865,2865,2865,31307
20230704,175500,7807908590,2865,2865,2865,2865,0
20230704,175400,7807908590,2865,2865,2865,2865,0
20230704,175300,7807908590,2865,2865,2865,2865,0
20230704,175200,7807908590,2865,2865,2865,2865,0
20230704,175100,7807908590,2865,2865,2865,2865,0
20230704,175000,7807908590,2865,2865,2865,2865,0
20230704,174900,7807908590,2865,2865,2865,2865,0
20230704,174800,7807908590,2865,2865,2865,2865,0
20230704,174700,7807908590,2865,2865,2865,2865,0
20230704,174600,7807908590,2865,2865,2865,2865,0
20230704,174500,7807908590,2865,2865,2865,2865,0
20230704,174400,7807908590,2865,2865,2865,2865,0
20230704,174300,7807908590,2865,2865,2865,2865,0
20230704,174200,7807908590,2865,2865,2865,2865,0
20230704,174100,7807908590,2865,2865,2865,2865,0
20230704,174000,7807908590,2865,2865,2865,2865,0
20230704,173900,7807908590,2865,2865,2865,2865,0
20230704,173800,7807908590,2865,2865,2865,2865,0
20230704,173700,7807908590,2865,2865,2865,2865,0
20230704,173600,7807908590,2865,2865,2865,2865,0
20230704,173500,7807908590,2865,2865,2865,2865,0
20230704,173400,7807908590,2865,2865,2865,2865,0
20230704,173300,7807908590,2865,2865,2865,2865,0
20230704,173200,7807908590,2865,2865,2865,2865,0
20230704,173100,7807908590,2865,2865,2865,2865,0
20230704,173000,7807908590,2865,2865,2865,2865,0
20230704,172900,7807908590,2865,2865,2865,2865,0
20230704,172800,7807908590,2865,2865,2865,2865,0
20230704,172700,7807908590,2865,2865,2865,2865,0
20230704,172600,7807908590,2865,2865,2865,2865,31307
20230704,172500,7807908590,2865,2865,2865,2865,0
20230704,172400,7807908590,2865,2865,2865,2865,0
20230704,172300,7807908590,2865,2865,2865,2865,0
20230704,172200,7807908590,2865,2865,2865,2865,0
20230704,172100,7807908590,2865,2865,2865,2865,0
20230704,172000,7807908590,2865,2865,2865,2865,0
20230704,171900,7807908590,2865,2865,2865,2865,0
20230704,171800,7807908590,2865,2865,2865,2865,0
20230704,171700,7807908590,2865,2865,2865,2865,0
20230704,171600,7807908590,2865,2865,2865,2865,0
20230704,171500,7807908590,2865,2865,2865,2865,0
20230704,171400,7807908590,2865,2865,2865,2865,0
20230704,171300,7807908590,2865,2865,2865,2865,0
20230704,171200,7807908590,2865,2865,2865,2865,0
20230704,171100,7807908590,2865,2865,2865,2865,0
20230704,171000,7807908590,2865,2865,2865,2865,0
20230704,170900,7807908590,2865,2865,2865,2865,0
20230704,170800,7807908590,2865,2865,2865,2865,0
20230704,170700,7807908590,2865,2865,2865,2865,0
20230704,170600,7807908590,2865,2865,2865,2865,0
20230704,170500,7807908590,2865,2865,2865,2865,0
20230704,170400,7807908590,2865,2865,2865,2865,0
20230704,170300,7807908590,2865,2865,2865,2865,0
20230704,170200,7807908590,2865,2865,2865,2865,0
20230704,170100,7807908590,2865,2865,2865,2865,0
20230704,170000,7807908590,2865,2865,2865,2865,0
20230704,165900,7807908590,2865,2865,2865,2865,0
20230704,165800,7807908590,2865,2865,2865,2865,0
20230704,165700,7807908590,2865,2865,2865,2865,0
20230704,165600,7807908590,2865,2865,2865,2865,31307
20230704,165500,7807908590,2865,2865,2865,2865,0
20230704,165400,7807908590,2865,2865,2865,2865,0
20230704,165300,7807908590,2865,2865,2865,2865,0
20230704,165200,7807908590,2865,2865,2865,2865,0
20230704,165100,7807908590,2865,2865,2865,2865,0
20230704,165000,7807908590,2865,2865,2865,2865,0
20230704,164900,7807908590,2865,2865,2865,2865,0
20230704,164800,7807908590,2865,2865,2865,2865,0
20230704,164700,7807908590,2865,2865,2865,2865,0
20230704,164600,7807908590,2865,2865,2865,2865,0
20230704,164500,7807908590,2865,2865,2865,2865,0
20230704,164400,7807908590,2865,2865,2865,2865,0
20230704,164300,7807908590,2865,2865,2865,2865,0
20230704,164200,7807908590,2865,2865,2865,2865,0
20230704,164100,7807908590,2865,2865,2865,2865,0
20230704,164000,7807908590,2865,2865,2865,2865,0
20230704,163900,7807908590,2865,2865,2865,2865,0
20230704,163800,7807908590,2865,2865,2865,2865,0
20230704,163700,7807908590,2865,2865,2865,2865,0
20230704,163600,7807908590,2865,2865,2865,2865,0
20230704,163500,7807908590,2865,2865,2865,2865,0
20230704,163400,7807908590,2865,2865,2865,2865,0
20230704,163300,7807908590,2865,2865,2865,2865,0
20230704,163200,7807908590,2865,2865,2865,2865,0
20230704,163100,7807908590,2865,2865,2865,2865,0
20230704,163000,7807908590,2865,2865,2865,2865,0
20230704,162900,7807908590,2865,2865,2865,2865,0
20230704,162800,7807908590,2865,2865,2865,2865,0
20230704,162700,7807908590,2865,2865,2865,2865,0
20230704,162600,7807908590,2865,2865,2865,2865,31307
20230704,162500,7807908590,2865,2865,2865,2865,0
20230704,162400,7807908590,2865,2865,2865,2865,0
20230704,162300,7807908590,2865,2865,2865,2865,0
20230704,162200,7807908590,2865,2865,2865,2865,0
20230704,162100,7807908590,2865,2865,2865,2865,0
20230704,162000,7807908590,2865,2865,2865,2865,0
20230704,161900,7807908590,2865,2865,2865,2865,0
20230704,161800,7807908590,2865,2865,2865,2865,0
20230704,161700,7807908590,2865,2865,2865,2865,0
20230704,161600,7807908590,2865,2865,2865,2865,0
20230704,161500,7807908590,2865,2865,2865,2865,0
20230704,161400,7807908590,2865,2865,2865,2865,0
20230704,161300,7807908590,2865,2865,2865,2865,0
20230704,161200,7807908590,2865,2865,2865,2865,0
20230704,161100,7807908590,2865,2865,2865,2865,0
20230704,161000,7807908590,2865,2865,2865,2865,0
20230704,160900,7807908590,2865,2865,2865,2865,0
20230704,160800,7807908590,2865,2865,2865,2865,0
20230704,160700,7807908590,2865,2865,2865,2865,0
20230704,160600,7807908590,2865,2865,2865,2865,0
20230704,160500,7807908590,2865,2865,2865,2865,0
20230704,160400,7807908590,2865,2865,2865,2865,0
20230704,160300,7807908590,2865,2865,2865,2865,0
20230704,160200,7807908590,2865,2865,2865,2865,0
20230704,160100,7807908590,2865,2865,2865,2865,0
20230704,160000,7807908590,2865,2865,2865,2865,0
20230704,155900,7807908590,2865,2865,2865,2865,0
20230704,155800,7807908590,2865,2865,2865,2865,0
20230704,155700,7807908590,2865,2865,2865,2865,0
20230704,155600,7807908590,2865,2865,2865,2865,31307
20230704,155500,7807908590,2865,2865,2865,2865,0
20230704,155400,7807908590,2865,2865,2865,2865,0
20230704,155300,7807908590,2865,2865,2865,2865,0
20230704,155200,7807908590,2865,2865,2865,2865,0
20230704,155100,7807908590,2865,2865,2865,2865,0
20230704,155000,7807908590,2865,2865,2865,2865,0
20230704,154900,7807908590,2865,2865,2865,2865,0
20230704,154800,7807908590,2865,2865,2865,2865,0
20230704,154700,7807908590,2865,2865,2865,2865,0
20230704,154600,7807908590,2865,2865,2865,2865,0
20230704,154500,7807908590,2865,2865,2865,2865,0
20230704,154400,7807908590,2865,2865,2865,2865,0
20230704,154300,7807908590,2865,2865,2865,2865,0
20230704,154200,7807908590,2865,2865,2865,2865,0
20230704,154100,7807908590,2865,2865,2865,2865,0
20230704,154000,7807908590,2865,2865,2865,2865,0
20230704,153900,7807908590,2865,2865,2865,2865,0
20230704,153800,7807908590,2865,2865,2865,2865,0
20230704,153700,7807908590,2865,2865,2865,2865,0
20230704,153600,7807908590,2865,2865,2865,2865,0
20230704,153500,7807908590,2865,2865,2865,2865,0
20230704,153400,7807908590,2865,2865,2865,2865,0
20230704,153300,7807908590,2865,2865,2865,2865,0
20230704,153200,7807908590,2865,2865,2865,2865,0
20230704,153100,7807908590,2865,2865,2865,2865,0
20230704,153000,7807908590,2865,2865,2865,2865,31307
20230704,152900,7718214035,2860,2860,2860,2860,0
20230704,152800,7718214035,2860,2860,2860,2860,0
20230704,152700,7718214035,2860,2860,2860,2860,0
20230704,152600,7718214035,2860,2860,2860,2860,0
20230704,152500,7718214035,2860,2860,2860,2860,0
20230704,152400,7718214035,2860,2860,2860,2860,0
20230704,152300,7718214035,2860,2860,2860,2860,0
20230704,152200,7718214035,2860,2860,2860,2860,0
20230704,152100,7718214035,2860,2860,2860,2860,0
20230704,152000,7718214035,2860,2860,2860,2860,0
20230704,151900,7718214035,2860,2855,2865,2850,13891
20230704,151800,7678539930,2855,2855,2860,2855,2213
20230704,151700,7672213795,2855,2855,2865,2855,10140
20230704,151600,7643217885,2860,2860,2860,2855,2690
20230704,151500,7635533080,2855,2860,2860,2855,3247
20230704,151400,7626258290,2860,2855,2860,2855,1802
20230704,151300,7621110630,2855,2855,2860,2855,4043
20230704,151200,7609562700,2855,2855,2855,2840,5403
20230704,151100,7594169735,2855,2840,2855,2840,3308
20230704,151000,7584743925,2835,2835,2850,2835,1949
20230704,150900,7579199760,2850,2840,2850,2840,8873
20230704,150800,7553973600,2840,2850,2850,2840,1349
20230704,150700,7550139070,2850,2840,2850,2840,5559
20230704,150600,7534339675,2840,2845,2845,2840,1892
20230704,150500,7528960260,2845,2845,2845,2840,2552
20230704,150400,7521700425,2845,2845,2845,2830,9911
20230704,150300,7493589820,2830,2850,2855,2830,12651
20230704,150200,7457662830,2845,2855,2855,2840,2376
20230704,150100,7450903330,2845,2850,2855,2840,9645
20230704,150000,7423452975,2850,2850,2860,2835,16024
20230704,145900,7377908340,2860,2850,2860,2850,6740
20230704,145800,7358665415,2855,2850,2855,2850,658
20230704,145700,7356789105,2850,2860,2860,2850,1494
20230704,145600,7352527685,2865,2855,2865,2855,7411
20230704,145500,7331353875,2855,2860,2860,2850,3672
20230704,145400,7320874695,2860,2855,2860,2855,1290
20230704,145300,7317191685,2860,2850,2860,2845,5493
20230704,145200,7301530850,2850,2855,2860,2850,2608
20230704,145100,7294085930,2860,2855,2860,2855,9103
20230704,145000,7268088145,2855,2860,2860,2855,1515
20230704,144900,7263762250,2860,2855,2860,2855,1808
20230704,144800,7258599500,2855,2860,2860,2855,3493
20230704,144700,7248626690,2860,2845,2860,2845,6150
20230704,144600,7231088510,2850,2850,2850,2845,4173
20230704,144500,7219206430,2845,2850,2850,2845,1707
20230704,144400,7214347080,2850,2850,2855,2835,10493
20230704,144300,7184534325,2850,2845,2850,2845,6204
20230704,144200,7166882060,2850,2850,2850,2840,3158
20230704,144100,7157902015,2850,2850,2855,2845,3406
20230704,144000,7148192820,2845,2845,2860,2835,8213
20230704,143900,7124854445,2850,2845,2850,2840,5732
20230704,143800,7108550280,2850,2835,2860,2830,34952
20230704,143700,7009272675,2835,2840,2845,2830,34104
20230704,143600,6912686065,2845,2840,2850,2840,11222
20230704,143500,6880779160,2845,2845,2850,2840,11727
20230704,143400,6847451505,2845,2840,2850,2835,38162
20230704,143300,6739063715,2840,2865,2865,2830,94946
20230704,143200,6469132255,2865,2850,2875,2850,24676
20230704,143100,6398463725,2850,2865,2870,2845,53856
20230704,143000,6244617870,2865,2855,2885,2855,50873
20230704,142900,6098539195,2855,2905,2915,2850,143875
20230704,142800,5683146850,2905,2955,2960,2880,116337
20230704,142700,5344012840,2960,2930,2990,2930,190370
20230704,142600,4779419365,2930,2955,3015,2925,315266
20230704,142500,3840749390,2960,2920,3030,2920,515875
20230704,142400,2304301375,2920,2945,2955,2875,264277
20230704,142300,1534906130,2945,2855,2955,2845,250511
20230704,142200,807940065,2855,2845,2855,2845,7029
20230704,142100,787883680,2845,2845,2845,2845,0
20230704,142000,787883680,2845,2845,2845,2845,365
20230704,141900,786845255,2845,2845,2845,2845,0
20230704,141800,786845255,2845,2845,2845,2845,2
20230704,141700,786839565,2850,2855,2855,2850,346
20230704,141600,785852620,2855,2850,2855,2850,748
20230704,141500,783720645,2835,2835,2835,2835,0
20230704,141400,783720645,2835,2835,2835,2835,0
20230704,141300,783720645,2835,2840,2840,2835,400
20230704,141200,782584795,2850,2850,2850,2850,1971
20230704,141100,776967445,2850,2850,2850,2835,12
20230704,141000,776933260,2850,2850,2850,2850,1751
20230704,140900,771942910,2850,2835,2850,2835,6
20230704,140800,771925885,2855,2855,2855,2855,3
20230704,140700,771917320,2855,2850,2855,2850,762
20230704,140600,769745615,2850,2840,2850,2840,2156
20230704,140500,763616810,2830,2835,2835,2830,1010
20230704,140400,760757510,2830,2835,2835,2830,1550
20230704,140300,756364525,2835,2835,2835,2835,0
20230704,140200,756364525,2835,2830,2835,2830,778
20230704,140100,754162765,2835,2835,2835,2835,322
20230704,140000,753249895,2835,2840,2840,2835,156
20230704,135900,752807135,2840,2840,2840,2840,3
20230704,135800,752798615,2835,2835,2835,2835,200
20230704,135700,752231615,2840,2840,2840,2840,0
20230704,135600,752231615,2840,2840,2840,2840,0
20230704,135500,752231615,2840,2840,2840,2840,962
20230704,135400,749499535,2840,2840,2840,2840,100
20230704,135300,749215535,2840,2840,2840,2840,230
20230704,135200,748562335,2845,2845,2845,2845,1
20230704,135100,748559490,2845,2840,2845,2840,171
20230704,135000,748073190,2840,2840,2840,2840,50
20230704,134900,747931190,2840,2845,2845,2840,413
20230704,134800,746758265,2845,2845,2845,2845,132
20230704,134700,746382725,2845,2845,2845,2845,92
20230704,134600,746120985,2845,2845,2845,2845,30
20230704,134500,746035635,2845,2845,2845,2845,32
20230704,134400,745944595,2845,2845,2845,2845,0
20230704,134300,745944595,2845,2845,2845,2845,505
20230704,134200,744507870,2840,2840,2840,2840,0
20230704,134100,744507870,2840,2835,2840,2835,1331
20230704,134000,740728830,2835,2835,2835,2835,0
20230704,133900,740728830,2835,2835,2835,2835,341
20230704,133800,739762095,2835,2835,2835,2835,110
20230704,133700,739450245,2835,2840,2840,2835,711
20230704,133600,737433510,2840,2840,2840,2840,12
20230704,133500,737399430,2840,2835,2840,2835,105
20230704,133400,737101730,2835,2835,2835,2835,100
20230704,133300,736818230,2835,2835,2835,2835,0
20230704,133200,736818230,2835,2835,2835,2835,265
20230704,133100,736066955,2835,2840,2840,2835,1633
20230704,133000,731431400,2835,2835,2835,2835,25
20230704,132900,731360525,2840,2840,2840,2840,200
20230704,132800,730792525,2840,2840,2840,2840,55
20230704,132700,730636325,2840,2840,2840,2840,251
20230704,132600,729923485,2840,2830,2840,2830,293
20230704,132500,729094015,2840,2840,2840,2840,0
20230704,132400,729094015,2840,2840,2840,2840,0
20230704,132300,729094015,2840,2840,2840,2840,0
20230704,132200,729094015,2840,2840,2840,2840,400
20230704,132100,727958015,2835,2840,2840,2835,1012
20230704,132000,725087690,2840,2845,2845,2840,231
20230704,131900,724430995,2840,2840,2840,2840,134
20230704,131800,724050435,2840,2840,2840,2840,5
20230704,131700,724036235,2840,2840,2840,2840,220
20230704,131600,723411435,2840,2840,2840,2840,21
20230704,131500,723351795,2840,2840,2840,2840,20
20230704,131400,723294995,2840,2835,2840,2830,2800
20230704,131300,715360155,2840,2840,2840,2840,548
20230704,131200,713803835,2840,2840,2840,2840,1518
20230704,131100,709492715,2845,2855,2855,2845,1864
20230704,131000,704177760,2855,2855,2855,2855,1
20230704,130900,704174905,2850,2855,2855,2850,3000
20230704,130800,695623405,2855,2855,2855,2855,81
20230704,130700,695392150,2855,2855,2855,2855,0
20230704,130600,695392150,2855,2855,2855,2850,1072
20230704,130500,692335595,2855,2860,2860,2855,147
20230704,130400,691915785,2855,2855,2855,2855,0
20230704,130300,691915785,2855,2855,2855,2855,473
20230704,130200,690565370,2855,2855,2855,2855,4007
20230704,130100,679125385,2850,2850,2850,2850,782
20230704,130000,676896685,2850,2850,2850,2850,800
20230704,125900,674616685,2850,2850,2850,2850,4000
20230704,125800,663216685,2845,2845,2845,2845,200
20230704,125700,662647685,2845,2845,2845,2845,332
20230704,125600,661703145,2850,2845,2850,2845,188
20230704,125500,661168235,2850,2850,2850,2850,1575
20230704,125400,656679485,2850,2850,2850,2850,0
20230704,125300,656679485,2850,2850,2850,2850,0
20230704,125200,656679485,2850,2840,2850,2840,582
20230704,125100,655021785,2840,2840,2850,2840,199
20230704,125000,654454825,2850,2850,2850,2850,4
20230704,124900,654443425,2845,2845,2845,2845,1147
20230704,124800,651180210,2845,2845,2845,2845,580
20230704,124700,649530110,2840,2835,2840,2835,2027
20230704,124600,643773930,2835,2840,2845,2835,623
20230704,124500,642005105,2840,2840,2840,2840,313
20230704,124400,641116185,2840,2840,2840,2840,3
20230704,124300,641107665,2840,2835,2840,2835,4101
20230704,124200,629481325,2835,2835,2835,2835,5
20230704,124100,629467150,2835,2835,2835,2835,17
20230704,124000,629418955,2835,2835,2835,2835,106
20230704,123900,629118445,2835,2835,2835,2835,0
20230704,123800,629118445,2835,2835,2835,2835,0
20230704,123700,629118445,2835,2835,2835,2835,0
20230704,123600,629118445,2835,2825,2835,2820,16929
20230704,123500,581293995,2830,2830,2830,2830,2081
20230704,123400,575404765,2830,2835,2835,2830,101
20230704,123300,575118930,2830,2835,2835,2830,179
20230704,123200,574612285,2835,2835,2835,2835,73
20230704,123100,574405330,2835,2835,2835,2835,5
20230704,123000,574391155,2830,2835,2835,2830,205
20230704,122900,573810005,2835,2835,2835,2835,18
20230704,122800,573758975,2835,2835,2835,2830,22
20230704,122700,573696650,2825,2830,2830,2825,4
20230704,122600,573685345,2830,2830,2830,2830,1500
20230704,122500,569440345,2830,2830,2830,2830,0
20230704,122400,569440345,2830,2830,2830,2830,0
20230704,122300,569440345,2830,2830,2830,2830,0
20230704,122200,569440345,2830,2830,2830,2830,0
20230704,122100,569440345,2830,2830,2830,2830,0
20230704,122000,569440345,2830,2830,2830,2830,1108
20230704,121900,566304705,2830,2830,2830,2830,0
20230704,121800,566304705,2830,2830,2830,2830,500
20230704,121700,564889705,2835,2835,2835,2835,0
20230704,121600,564889705,2835,2835,2835,2835,0
20230704,121500,564889705,2835,2835,2835,2835,383
20230704,121400,563803900,2830,2830,2830,2830,200
20230704,121300,563237900,2830,2830,2830,2830,200
20230704,121200,562671900,2830,2835,2835,2830,322
20230704,121100,561760485,2835,2835,2835,2835,0
20230704,121000,561760485,2835,2835,2835,2835,0
20230704,120900,561760485,2835,2835,2835,2835,633
20230704,120800,559965930,2835,2835,2835,2835,50
20230704,120700,559824180,2835,2835,2835,2835,1
20230704,120600,559821345,2840,2840,2840,2840,1
20230704,120500,559818505,2840,2840,2840,2840,0
20230704,120400,559818505,2840,2840,2840,2835,502
20230704,120300,558395325,2835,2835,2835,2835,1
20230704,120200,558392490,2835,2840,2840,2835,69
20230704,120100,558196870,2840,2840,2840,2840,0
20230704,120000,558196870,2840,2840,2840,2840,0
20230704,115900,558196870,2840,2840,2840,2840,1012
20230704,115800,555322790,2835,2835,2835,2835,1
20230704,115700,555319955,2830,2840,2840,2830,361
20230704,115600,554296685,2835,2835,2835,2835,587
20230704,115500,552632540,2840,2835,2840,2835,110
20230704,115400,552320680,2835,2835,2835,2835,237
20230704,115300,551648785,2840,2840,2840,2840,0
20230704,115200,551648785,2840,2840,2840,2840,402
20230704,115100,550507105,2840,2840,2840,2840,1425
20230704,115000,546460105,2840,2840,2840,2840,3
20230704,114900,546451585,2845,2845,2845,2845,1000
20230704,114800,543606585,2840,2840,2840,2840,151
20230704,114700,543177745,2840,2840,2840,2840,0
20230704,114600,543177745,2840,2840,2840,2840,211
20230704,114500,542578505,2835,2835,2835,2835,4
20230704,114400,542567165,2835,2835,2835,2835,0
20230704,114300,542567165,2835,2835,2835,2835,10
20230704,114200,542538815,2835,2835,2835,2835,600
20230704,114100,540837815,2840,2840,2840,2840,101
20230704,114000,540550975,2835,2835,2840,2835,4076
20230704,113900,528990515,2840,2840,2840,2840,640
20230704,113800,527172915,2840,2840,2840,2840,64
20230704,113700,526991155,2840,2840,2840,2840,37
20230704,113600,526886075,2845,2845,2845,2845,2
20230704,113500,526880385,2845,2845,2845,2845,0
20230704,113400,526880385,2845,2845,2845,2845,1000
20230704,113300,524035385,2835,2835,2835,2835,6
20230704,113200,524018375,2845,2845,2845,2845,82
20230704,113100,523785085,2835,2835,2835,2835,124
20230704,113000,523433545,2835,2840,2840,2835,1011
20230704,112900,520565005,2840,2845,2845,2840,13385
20230704,112800,482493200,2850,2850,2850,2845,2075
20230704,112700,476584790,2850,2850,2850,2850,31
20230704,112600,476496440,2850,2850,2850,2850,3779
20230704,112500,465726290,2855,2855,2855,2855,39
20230704,112400,465614945,2855,2855,2855,2855,180
20230704,112300,465101045,2855,2855,2855,2855,700
20230704,112200,463102545,2855,2860,2860,2850,1501
20230704,112100,458816990,2860,2855,2860,2855,4849
20230704,112000,444970365,2855,2850,2855,2850,947
20230704,111900,442270915,2850,2845,2850,2845,2443
20230704,111800,435313675,2845,2845,2845,2845,1
20230704,111700,435310830,2840,2830,2840,2830,11005
20230704,111600,404082045,2830,2835,2835,2830,403
20230704,111500,402941550,2830,2830,2835,2830,4042
20230704,111400,391500170,2830,2830,2830,2830,7
20230704,111300,391480360,2825,2825,2825,2825,0
20230704,111200,391480360,2825,2830,2830,2825,883
20230704,111100,388981970,2830,2830,2830,2830,101
20230704,111000,388696140,2830,2825,2830,2825,123
20230704,110900,388348640,2830,2830,2830,2830,21
20230704,110800,388289210,2820,2820,2820,2820,0
20230704,110700,388289210,2820,2820,2820,2820,0
20230704,110600,388289210,2820,2820,2820,2820,0
20230704,110500,388289210,2820,2825,2825,2820,5000
20230704,110400,374185805,2830,2830,2830,2830,10
20230704,110300,374157505,2825,2825,2825,2825,113
20230704,110200,373838280,2830,2825,2830,2825,2
20230704,110100,373832625,2835,2835,2835,2835,0
20230704,110000,373832625,2835,2835,2835,2835,0
20230704,105900,373832625,2835,2835,2835,2835,1
20230704,105800,373829790,2830,2830,2830,2830,2
20230704,105700,373824130,2835,2835,2835,2835,16
20230704,105600,373778770,2835,2835,2835,2835,0
20230704,105500,373778770,2835,2830,2835,2830,1942
20230704,105400,368279810,2830,2830,2830,2830,4000
20230704,105300,356959810,2830,2830,2830,2830,0
20230704,105200,356959810,2830,2835,2835,2830,167
20230704,105100,356486495,2835,2835,2835,2835,517
20230704,105000,355020800,2830,2835,2835,2830,59
20230704,104900,354853540,2830,2830,2830,2830,1862
20230704,104800,349584080,2830,2830,2830,2830,1245
20230704,104700,346060730,2830,2830,2830,2830,170
20230704,104600,345579630,2825,2830,2830,2825,2100
20230704,104500,339646630,2825,2825,2825,2825,2000
20230704,104400,333996630,2825,2825,2825,2825,0
20230704,104300,333996630,2825,2825,2825,2825,1419
20230704,104200,329987955,2820,2810,2820,2810,11719
20230704,104100,296998495,2820,2820,2820,2820,0
20230704,104000,296998495,2820,2820,2820,2820,0
20230704,103900,296998495,2820,2820,2820,2820,2
20230704,103800,296992855,2805,2805,2805,2805,2
20230704,103700,296987245,2805,2805,2805,2805,0
20230704,103600,296987245,2805,2805,2805,2805,100
20230704,103500,296706745,2805,2805,2805,2805,451
20230704,103400,295441690,2800,2805,2805,2800,2274
20230704,103300,289063530,2805,2805,2805,2805,0
20230704,103200,289063530,2805,2805,2805,2805,0
20230704,103100,289063530,2805,2805,2805,2805,401
20230704,103000,287938725,2805,2810,2810,2805,2537
20230704,102900,280818915,2820,2820,2820,2820,1
20230704,102800,280816095,2810,2810,2810,2810,2
20230704,102700,280810475,2810,2810,2815,2810,799
20230704,102600,278565235,2810,2810,2810,2810,37
20230704,102500,278461265,2810,2805,2810,2805,3001
20230704,102400,270043455,2805,2805,2805,2805,163
20230704,102300,269586240,2810,2815,2815,2810,202
20230704,102200,269018615,2805,2805,2805,2805,0
20230704,102100,269018615,2805,2805,2805,2805,500
20230704,102000,267616115,2805,2805,2805,2805,12
20230704,101900,267582455,2805,2805,2805,2805,0
20230704,101800,267582455,2805,2805,2805,2805,0
20230704,101700,267582455,2805,2825,2825,2805,13190
20230704,101600,230534170,2820,2820,2820,2820,40
20230704,101500,230421370,2830,2830,2830,2830,1
20230704,101400,230418540,2830,2830,2830,2830,0
20230704,101300,230418540,2830,2830,2830,2830,12
20230704,101200,230384580,2830,2820,2830,2815,10627
20230704,101100,200433750,2825,2820,2825,2820,534
20230704,101000,198927855,2825,2825,2825,2825,6
20230704,100900,198910905,2825,2825,2825,2825,53
20230704,100800,198761180,2815,2815,2815,2815,141
20230704,100700,198364265,2820,2825,2825,2820,1024
20230704,100600,195476405,2830,2830,2830,2830,0
20230704,100500,195476405,2830,2830,2830,2820,371
20230704,100400,194429675,2830,2830,2830,2830,71
20230704,100300,194228745,2830,2830,2830,2830,0
20230704,100200,194228745,2830,2820,2830,2820,3
20230704,100100,194220265,2820,2820,2820,2820,501
20230704,100000,192807445,2830,2830,2830,2820,51
20230704,095900,192663370,2825,2810,2825,2810,7568
20230704,095800,171371310,2820,2820,2820,2820,40
20230704,095700,171258510,2820,2815,2820,2815,61
20230704,095600,171086645,2810,2810,2820,2810,2193
20230704,095500,164924015,2815,2815,2815,2815,280
20230704,095400,164135815,2820,2815,2820,2815,424
20230704,095300,162942250,2820,2820,2820,2820,132
20230704,095200,162570010,2820,2830,2830,2820,815
20230704,095100,160271680,2820,2830,2830,2820,106
20230704,095000,159971730,2830,2830,2830,2830,506
20230704,094900,158539750,2810,2825,2830,2810,101
20230704,094800,158253995,2830,2810,2830,2810,8
20230704,094700,158231435,2830,2830,2830,2810,505
20230704,094600,156810485,2830,2830,2830,2830,205
20230704,094500,156230335,2815,2820,2820,2815,4308
20230704,094400,144096965,2820,2830,2830,2820,20
20230704,094300,144040465,2830,2820,2835,2820,409
20230704,094200,142883480,2830,2820,2830,2820,116
20230704,094100,142555300,2820,2825,2830,2820,1469
20230704,094000,138411595,2825,2825,2825,2825,10
20230704,093900,138383345,2830,2825,2830,2825,1300
20230704,093800,134705595,2820,2820,2820,2810,2276
20230704,093700,128287425,2810,2820,2820,2810,3005
20230704,093600,119843325,2810,2820,2820,2810,219
20230704,093500,119227505,2820,2820,2820,2810,4833
20230704,093400,105601540,2815,2815,2815,2815,69
20230704,093300,105407305,2815,2820,2820,2815,156
20230704,093200,104967640,2810,2810,2810,2805,1110
20230704,093100,101853540,2805,2810,2810,2805,506
20230704,093000,100433710,2820,2820,2820,2820,3
20230704,092900,100425250,2810,2820,2820,2810,301
20230704,092800,99579430,2810,2810,2810,2810,1203
20230704,092700,96199000,2810,2815,2815,2810,845
20230704,092600,93823955,2820,2815,2820,2815,436
20230704,092500,92596610,2815,2815,2815,2815,5
20230704,092400,92582535,2810,2820,2820,2810,913
20230704,092300,90014765,2815,2815,2815,2815,5
20230704,092200,90000690,2825,2825,2825,2825,6
20230704,092100,89983740,2825,2810,2825,2810,596
20230704,092000,88308590,2810,2825,2825,2810,645
20230704,091900,86493415,2830,2830,2830,2825,674
20230704,091800,84586010,2805,2820,2825,2805,4567
20230704,091700,71701105,2820,2810,2820,2810,1536
20230704,091600,67371815,2810,2810,2820,2810,794
20230704,091500,65140575,2810,2810,2810,2810,5
20230704,091400,65126525,2810,2810,2810,2805,1159
20230704,091300,61870470,2810,2810,2810,2810,416
20230704,091200,60701510,2810,2810,2810,2810,642
20230704,091100,58897490,2810,2805,2810,2805,12
20230704,091000,58863775,2820,2800,2820,2800,118
20230704,090900,58533355,2800,2820,2820,2800,1305
20230704,090800,54875035,2815,2800,2815,2800,496
20230704,090700,53483235,2800,2800,2800,2795,849
20230704,090600,51109635,2800,2800,2800,2800,597
20230704,090500,49438035,2800,2820,2820,2800,3153
20230704,090400,40598685,2820,2820,2820,2820,1
20230704,090300,40595865,2800,2805,2805,2800,5632
20230704,090200,24813095,2805,2805,2805,2805,176
20230704,090100,24319415,2805,2815,2830,2805,4462
20230704,090000,11765210,2815,2830,2835,2810,4165