stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191900,776063025,1716,1716,1716,1716,9956
20230705,191800,776063025,1716,1716,1716,1716,0
20230705,191700,776063025,1716,1716,1716,1716,0
20230705,191600,776063025,1716,1716,1716,1716,0
20230705,191500,776063025,1716,1716,1716,1716,0
20230705,191400,776063025,1716,1716,1716,1716,0
20230705,191300,776063025,1716,1716,1716,1716,0
20230705,191200,776063025,1716,1716,1716,1716,0
20230705,191100,776063025,1716,1716,1716,1716,0
20230705,191000,776063025,1716,1716,1716,1716,0
20230705,190900,776063025,1716,1716,1716,1716,0
20230705,190800,776063025,1716,1716,1716,1716,0
20230705,190700,776063025,1716,1716,1716,1716,0
20230705,190600,776063025,1716,1716,1716,1716,0
20230705,190500,776063025,1716,1716,1716,1716,0
20230705,190400,776063025,1716,1716,1716,1716,0
20230705,190300,776063025,1716,1716,1716,1716,0
20230705,190200,776063025,1716,1716,1716,1716,0
20230705,190100,776063025,1716,1716,1716,1716,0
20230705,190000,776063025,1716,1716,1716,1716,0
20230705,185900,776063025,1716,1716,1716,1716,0
20230705,185800,776063025,1716,1716,1716,1716,0
20230705,185700,776063025,1716,1716,1716,1716,0
20230705,185600,776063025,1716,1716,1716,1716,0
20230705,185500,776063025,1716,1716,1716,1716,0
20230705,185400,776063025,1716,1716,1716,1716,0
20230705,185300,776063025,1716,1716,1716,1716,0
20230705,185200,776063025,1716,1716,1716,1716,0
20230705,185100,776063025,1716,1716,1716,1716,0
20230705,185000,776063025,1716,1716,1716,1716,0
20230705,184900,776063025,1716,1716,1716,1716,9956
20230705,184800,776063025,1716,1716,1716,1716,0
20230705,184700,776063025,1716,1716,1716,1716,0
20230705,184600,776063025,1716,1716,1716,1716,0
20230705,184500,776063025,1716,1716,1716,1716,0
20230705,184400,776063025,1716,1716,1716,1716,0
20230705,184300,776063025,1716,1716,1716,1716,0
20230705,184200,776063025,1716,1716,1716,1716,0
20230705,184100,776063025,1716,1716,1716,1716,0
20230705,184000,776063025,1716,1716,1716,1716,0
20230705,183900,776063025,1716,1716,1716,1716,0
20230705,183800,776063025,1716,1716,1716,1716,0
20230705,183700,776063025,1716,1716,1716,1716,0
20230705,183600,776063025,1716,1716,1716,1716,0
20230705,183500,776063025,1716,1716,1716,1716,0
20230705,183400,776063025,1716,1716,1716,1716,0
20230705,183300,776063025,1716,1716,1716,1716,0
20230705,183200,776063025,1716,1716,1716,1716,0
20230705,183100,776063025,1716,1716,1716,1716,0
20230705,183000,776063025,1716,1716,1716,1716,0
20230705,182900,776063025,1716,1716,1716,1716,0
20230705,182800,776063025,1716,1716,1716,1716,0
20230705,182700,776063025,1716,1716,1716,1716,0
20230705,182600,776063025,1716,1716,1716,1716,0
20230705,182500,776063025,1716,1716,1716,1716,0
20230705,182400,776063025,1716,1716,1716,1716,0
20230705,182300,776063025,1716,1716,1716,1716,0
20230705,182200,776063025,1716,1716,1716,1716,0
20230705,182100,776063025,1716,1716,1716,1716,0
20230705,182000,776063025,1716,1716,1716,1716,0
20230705,181900,776063025,1716,1716,1716,1716,9956
20230705,181800,776063025,1716,1716,1716,1716,0
20230705,181700,776063025,1716,1716,1716,1716,0
20230705,181600,776063025,1716,1716,1716,1716,0
20230705,181500,776063025,1716,1716,1716,1716,0
20230705,181400,776063025,1716,1716,1716,1716,0
20230705,181300,776063025,1716,1716,1716,1716,0
20230705,181200,776063025,1716,1716,1716,1716,0
20230705,181100,776063025,1716,1716,1716,1716,0
20230705,181000,776063025,1716,1716,1716,1716,0
20230705,180900,776063025,1716,1716,1716,1716,0
20230705,180800,776063025,1716,1716,1716,1716,0
20230705,180700,776063025,1716,1716,1716,1716,0
20230705,180600,776063025,1716,1716,1716,1716,0
20230705,180500,776063025,1716,1716,1716,1716,0
20230705,180400,776063025,1716,1716,1716,1716,0
20230705,180300,776063025,1716,1716,1716,1716,0
20230705,180200,776063025,1716,1716,1716,1716,0
20230705,180100,776063025,1716,1716,1716,1716,0
20230705,180000,776063025,1716,1716,1716,1716,0
20230705,175900,776063025,1716,1716,1716,1716,0
20230705,175800,776063025,1716,1716,1716,1716,0
20230705,175700,776063025,1716,1716,1716,1716,0
20230705,175600,776063025,1716,1716,1716,1716,0
20230705,175500,776063025,1716,1716,1716,1716,0
20230705,175400,776063025,1716,1716,1716,1716,0
20230705,175300,776063025,1716,1716,1716,1716,0
20230705,175200,776063025,1716,1716,1716,1716,0
20230705,175100,776063025,1716,1716,1716,1716,0
20230705,175000,776063025,1716,1716,1716,1716,0
20230705,174900,776063025,1716,1716,1716,1716,9956
20230705,174800,776063025,1716,1716,1716,1716,0
20230705,174700,776063025,1716,1716,1716,1716,0
20230705,174600,776063025,1716,1716,1716,1716,0
20230705,174500,776063025,1716,1716,1716,1716,0
20230705,174400,776063025,1716,1716,1716,1716,0
20230705,174300,776063025,1716,1716,1716,1716,0
20230705,174200,776063025,1716,1716,1716,1716,0
20230705,174100,776063025,1716,1716,1716,1716,0
20230705,174000,776063025,1716,1716,1716,1716,0
20230705,173900,776063025,1716,1716,1716,1716,0
20230705,173800,776063025,1716,1716,1716,1716,0
20230705,173700,776063025,1716,1716,1716,1716,0
20230705,173600,776063025,1716,1716,1716,1716,0
20230705,173500,776063025,1716,1716,1716,1716,0
20230705,173400,776063025,1716,1716,1716,1716,0
20230705,173300,776063025,1716,1716,1716,1716,0
20230705,173200,776063025,1716,1716,1716,1716,0
20230705,173100,776063025,1716,1716,1716,1716,0
20230705,173000,776063025,1716,1716,1716,1716,0
20230705,172900,776063025,1716,1716,1716,1716,0
20230705,172800,776063025,1716,1716,1716,1716,0
20230705,172700,776063025,1716,1716,1716,1716,0
20230705,172600,776063025,1716,1716,1716,1716,0
20230705,172500,776063025,1716,1716,1716,1716,0
20230705,172400,776063025,1716,1716,1716,1716,0
20230705,172300,776063025,1716,1716,1716,1716,0
20230705,172200,776063025,1716,1716,1716,1716,0
20230705,172100,776063025,1716,1716,1716,1716,0
20230705,172000,776063025,1716,1716,1716,1716,0
20230705,171900,776063025,1716,1716,1716,1716,9956
20230705,171800,776063025,1716,1716,1716,1716,0
20230705,171700,776063025,1716,1716,1716,1716,0
20230705,171600,776063025,1716,1716,1716,1716,0
20230705,171500,776063025,1716,1716,1716,1716,0
20230705,171400,776063025,1716,1716,1716,1716,0
20230705,171300,776063025,1716,1716,1716,1716,0
20230705,171200,776063025,1716,1716,1716,1716,0
20230705,171100,776063025,1716,1716,1716,1716,0
20230705,171000,776063025,1716,1716,1716,1716,0
20230705,170900,776063025,1716,1716,1716,1716,0
20230705,170800,776063025,1716,1716,1716,1716,0
20230705,170700,776063025,1716,1716,1716,1716,0
20230705,170600,776063025,1716,1716,1716,1716,0
20230705,170500,776063025,1716,1716,1716,1716,0
20230705,170400,776063025,1716,1716,1716,1716,0
20230705,170300,776063025,1716,1716,1716,1716,0
20230705,170200,776063025,1716,1716,1716,1716,0
20230705,170100,776063025,1716,1716,1716,1716,0
20230705,170000,776063025,1716,1716,1716,1716,0
20230705,165900,776063025,1716,1716,1716,1716,0
20230705,165800,776063025,1716,1716,1716,1716,0
20230705,165700,776063025,1716,1716,1716,1716,0
20230705,165600,776063025,1716,1716,1716,1716,0
20230705,165500,776063025,1716,1716,1716,1716,0
20230705,165400,776063025,1716,1716,1716,1716,0
20230705,165300,776063025,1716,1716,1716,1716,0
20230705,165200,776063025,1716,1716,1716,1716,0
20230705,165100,776063025,1716,1716,1716,1716,0
20230705,165000,776063025,1716,1716,1716,1716,0
20230705,164900,776063025,1716,1716,1716,1716,9956
20230705,164800,776063025,1716,1716,1716,1716,0
20230705,164700,776063025,1716,1716,1716,1716,0
20230705,164600,776063025,1716,1716,1716,1716,0
20230705,164500,776063025,1716,1716,1716,1716,0
20230705,164400,776063025,1716,1716,1716,1716,0
20230705,164300,776063025,1716,1716,1716,1716,0
20230705,164200,776063025,1716,1716,1716,1716,0
20230705,164100,776063025,1716,1716,1716,1716,0
20230705,164000,776063025,1716,1716,1716,1716,0
20230705,163900,776063025,1716,1716,1716,1716,0
20230705,163800,776063025,1716,1716,1716,1716,0
20230705,163700,776063025,1716,1716,1716,1716,0
20230705,163600,776063025,1716,1716,1716,1716,0
20230705,163500,776063025,1716,1716,1716,1716,0
20230705,163400,776063025,1716,1716,1716,1716,0
20230705,163300,776063025,1716,1716,1716,1716,0
20230705,163200,776063025,1716,1716,1716,1716,0
20230705,163100,776063025,1716,1716,1716,1716,0
20230705,163000,776063025,1716,1716,1716,1716,0
20230705,162900,776063025,1716,1716,1716,1716,0
20230705,162800,776063025,1716,1716,1716,1716,0
20230705,162700,776063025,1716,1716,1716,1716,0
20230705,162600,776063025,1716,1716,1716,1716,0
20230705,162500,776063025,1716,1716,1716,1716,0
20230705,162400,776063025,1716,1716,1716,1716,0
20230705,162300,776063025,1716,1716,1716,1716,0
20230705,162200,776063025,1716,1716,1716,1716,0
20230705,162100,776063025,1716,1716,1716,1716,0
20230705,162000,776063025,1716,1716,1716,1716,0
20230705,161900,776063025,1716,1716,1716,1716,9956
20230705,161800,776063025,1716,1716,1716,1716,0
20230705,161700,776063025,1716,1716,1716,1716,0
20230705,161600,776063025,1716,1716,1716,1716,0
20230705,161500,776063025,1716,1716,1716,1716,0
20230705,161400,776063025,1716,1716,1716,1716,0
20230705,161300,776063025,1716,1716,1716,1716,0
20230705,161200,776063025,1716,1716,1716,1716,0
20230705,161100,776063025,1716,1716,1716,1716,0
20230705,161000,776063025,1716,1716,1716,1716,0
20230705,160900,776063025,1716,1716,1716,1716,0
20230705,160800,776063025,1716,1716,1716,1716,0
20230705,160700,776063025,1716,1716,1716,1716,0
20230705,160600,776063025,1716,1716,1716,1716,0
20230705,160500,776063025,1716,1716,1716,1716,0
20230705,160400,776063025,1716,1716,1716,1716,0
20230705,160300,776063025,1716,1716,1716,1716,0
20230705,160200,776063025,1716,1716,1716,1716,0
20230705,160100,776063025,1716,1716,1716,1716,0
20230705,160000,776063025,1716,1716,1716,1716,0
20230705,155900,776063025,1716,1716,1716,1716,0
20230705,155800,776063025,1716,1716,1716,1716,0
20230705,155700,776063025,1716,1716,1716,1716,0
20230705,155600,776063025,1716,1716,1716,1716,0
20230705,155500,776063025,1716,1716,1716,1716,0
20230705,155400,776063025,1716,1716,1716,1716,0
20230705,155300,776063025,1716,1716,1716,1716,0
20230705,155200,776063025,1716,1716,1716,1716,0
20230705,155100,776063025,1716,1716,1716,1716,0
20230705,155000,776063025,1716,1716,1716,1716,0
20230705,154900,776063025,1716,1716,1716,1716,9956
20230705,154800,776063025,1716,1716,1716,1716,0
20230705,154700,776063025,1716,1716,1716,1716,0
20230705,154600,776063025,1716,1716,1716,1716,0
20230705,154500,776063025,1716,1716,1716,1716,0
20230705,154400,776063025,1716,1716,1716,1716,0
20230705,154300,776063025,1716,1716,1716,1716,0
20230705,154200,776063025,1716,1716,1716,1716,0
20230705,154100,776063025,1716,1716,1716,1716,0
20230705,154000,776063025,1716,1716,1716,1716,0
20230705,153900,776063025,1716,1716,1716,1716,0
20230705,153800,776063025,1716,1716,1716,1716,0
20230705,153700,776063025,1716,1716,1716,1716,0
20230705,153600,776063025,1716,1716,1716,1716,0
20230705,153500,776063025,1716,1716,1716,1716,0
20230705,153400,776063025,1716,1716,1716,1716,0
20230705,153300,776063025,1716,1716,1716,1716,0
20230705,153200,776063025,1716,1716,1716,1716,0
20230705,153100,776063025,1716,1716,1716,1716,0
20230705,153000,776063025,1716,1716,1716,1716,9956
20230705,152900,758978529,1716,1716,1716,1716,0
20230705,152800,758978529,1716,1716,1716,1716,0
20230705,152700,758978529,1716,1716,1716,1716,0
20230705,152600,758978529,1716,1716,1716,1716,0
20230705,152500,758978529,1716,1716,1716,1716,0
20230705,152400,758978529,1716,1716,1716,1716,0
20230705,152300,758978529,1716,1716,1716,1716,0
20230705,152200,758978529,1716,1716,1716,1716,0
20230705,152100,758978529,1716,1716,1716,1716,0
20230705,152000,758978529,1716,1716,1716,1716,0
20230705,151900,758978529,1716,1716,1716,1716,690
20230705,151800,757794489,1716,1710,1716,1710,2885
20230705,151700,752859584,1709,1711,1711,1709,2870
20230705,151600,747951498,1715,1713,1715,1711,1606
20230705,151500,745201987,1716,1717,1717,1715,10075
20230705,151400,727922776,1717,1718,1718,1717,16
20230705,151300,727895298,1718,1716,1719,1716,474
20230705,151200,727081451,1716,1716,1716,1716,503
20230705,151100,726218303,1716,1717,1719,1716,3010
20230705,151000,721050997,1717,1715,1717,1715,7901
20230705,150900,707500280,1715,1714,1715,1714,4075
20230705,150800,700515657,1713,1713,1713,1713,479
20230705,150700,699695130,1713,1712,1713,1712,397
20230705,150600,699015406,1712,1712,1712,1712,173
20230705,150500,698719230,1712,1712,1712,1712,515
20230705,150400,697837550,1713,1713,1713,1712,1590
20230705,150300,695113970,1713,1712,1713,1712,201
20230705,150200,694769857,1710,1710,1710,1710,0
20230705,150100,694769857,1710,1710,1710,1710,5952
20230705,150000,684591937,1709,1708,1709,1708,5319
20230705,145900,675502545,1709,1709,1709,1709,5272
20230705,145800,666492697,1710,1710,1710,1710,1850
20230705,145700,663329197,1710,1710,1710,1710,1891
20230705,145600,660095587,1712,1711,1712,1710,124
20230705,145500,659883431,1712,1712,1712,1710,2002
20230705,145400,656458715,1711,1712,1712,1711,2974
20230705,145300,651368227,1712,1711,1712,1711,101
20230705,145200,651195415,1712,1711,1712,1711,3794
20230705,145100,644703880,1711,1711,1711,1711,0
20230705,145000,644703880,1711,1711,1711,1711,589
20230705,144900,643696101,1711,1711,1711,1711,1235
20230705,144800,641583016,1712,1711,1712,1711,214
20230705,144700,641216729,1712,1712,1712,1712,0
20230705,144600,641216729,1712,1712,1712,1712,0
20230705,144500,641216729,1712,1712,1712,1712,0
20230705,144400,641216729,1712,1712,1712,1712,0
20230705,144300,641216729,1712,1712,1712,1712,388
20230705,144200,640552473,1712,1711,1712,1711,1001
20230705,144100,638839761,1711,1711,1711,1711,4578
20230705,144000,631006803,1711,1711,1711,1711,6
20230705,143900,630996537,1711,1711,1711,1711,1
20230705,143800,630994826,1710,1710,1710,1710,900
20230705,143700,629455826,1711,1711,1711,1711,0
20230705,143600,629455826,1711,1711,1711,1711,0
20230705,143500,629455826,1711,1710,1711,1710,215
20230705,143400,629087975,1710,1710,1710,1710,6
20230705,143300,629077715,1710,1710,1710,1710,771
20230705,143200,627759305,1710,1710,1710,1710,129
20230705,143100,627538715,1710,1710,1710,1710,0
20230705,143000,627538715,1710,1710,1710,1710,71
20230705,142900,627417305,1710,1710,1710,1709,588
20230705,142800,626412325,1709,1709,1709,1709,200
20230705,142700,626070525,1709,1710,1710,1709,146
20230705,142600,625821007,1709,1709,1709,1709,100
20230705,142500,625650107,1709,1709,1709,1709,200
20230705,142400,625308307,1709,1710,1710,1709,1037
20230705,142300,623535057,1711,1711,1711,1711,0
20230705,142200,623535057,1711,1711,1711,1711,200
20230705,142100,623192857,1711,1711,1711,1711,202
20230705,142000,622847235,1710,1709,1710,1709,3474
20230705,141900,616906753,1709,1708,1710,1708,1643
20230705,141800,614097290,1708,1708,1710,1708,7
20230705,141700,614085328,1708,1710,1710,1708,105
20230705,141600,613905788,1711,1711,1711,1711,0
20230705,141500,613905788,1711,1711,1711,1711,1
20230705,141400,613904077,1708,1708,1711,1708,23
20230705,141300,613864790,1708,1709,1711,1708,47
20230705,141200,613784499,1708,1708,1708,1708,2
20230705,141100,613781083,1708,1709,1709,1708,921
20230705,141000,612207402,1711,1709,1711,1709,46
20230705,140900,612128785,1709,1709,1709,1708,651
20230705,140800,611016249,1709,1710,1710,1709,531
20230705,140700,610108669,1709,1709,1709,1709,0
20230705,140600,610108669,1709,1711,1711,1709,8
20230705,140500,610094995,1710,1709,1710,1709,231
20230705,140400,609700215,1711,1710,1711,1709,10483
20230705,140300,591774580,1710,1710,1710,1710,337
20230705,140200,591198310,1710,1712,1713,1710,519
20230705,140100,590309758,1710,1709,1710,1709,172
20230705,140000,590015710,1709,1709,1709,1709,86
20230705,135900,589868736,1708,1708,1708,1708,0
20230705,135800,589868736,1708,1708,1708,1708,2000
20230705,135700,586452736,1708,1708,1708,1708,138
20230705,135600,586217032,1708,1708,1708,1708,12
20230705,135500,586196536,1709,1709,1709,1709,1
20230705,135400,586194827,1707,1709,1709,1707,504
20230705,135300,585333493,1707,1708,1708,1707,4486
20230705,135200,577674891,1708,1707,1708,1707,2001
20230705,135100,574259183,1709,1710,1710,1708,5588
20230705,135000,564712373,1711,1712,1712,1711,171
20230705,134900,564419790,1712,1712,1712,1712,526
20230705,134800,563519278,1713,1713,1713,1713,0
20230705,134700,563519278,1713,1713,1713,1713,1
20230705,134600,563517565,1710,1710,1710,1710,1300
20230705,134500,561294565,1713,1713,1713,1713,1
20230705,134400,561292852,1711,1711,1711,1711,0
20230705,134300,561292852,1711,1711,1711,1711,2
20230705,134200,561289430,1714,1711,1714,1711,101
20230705,134100,561116616,1715,1715,1715,1715,0
20230705,134000,561116616,1715,1715,1715,1711,470
20230705,133900,560311074,1715,1715,1715,1715,35
20230705,133800,560251049,1715,1715,1715,1715,100
20230705,133700,560079549,1715,1715,1715,1715,60
20230705,133600,559976649,1715,1715,1715,1715,0
20230705,133500,559976649,1715,1715,1715,1715,0
20230705,133400,559976649,1715,1715,1715,1715,5
20230705,133300,559968074,1710,1710,1710,1710,6000
20230705,133200,549708074,1716,1716,1716,1716,0
20230705,133100,549708074,1716,1716,1716,1716,20
20230705,133000,549673754,1716,1716,1716,1716,0
20230705,132900,549673754,1716,1711,1717,1711,4914
20230705,132800,541252165,1711,1711,1711,1711,2041
20230705,132700,537760014,1711,1711,1711,1711,246
20230705,132600,537339108,1711,1711,1711,1711,5536
20230705,132500,527867012,1711,1711,1711,1711,1
20230705,132400,527865301,1714,1714,1714,1714,1420
20230705,132300,525431421,1714,1714,1714,1714,1
20230705,132200,525429707,1710,1715,1715,1710,937
20230705,132100,523827087,1715,1715,1715,1715,0
20230705,132000,523827087,1715,1715,1715,1715,0
20230705,131900,523827087,1715,1715,1715,1715,4
20230705,131800,523820227,1716,1716,1716,1716,0
20230705,131700,523820227,1716,1716,1716,1716,0
20230705,131600,523820227,1716,1714,1716,1714,618
20230705,131500,522760973,1714,1714,1714,1714,4903
20230705,131400,514357231,1716,1716,1716,1716,0
20230705,131300,514357231,1716,1716,1716,1716,8
20230705,131200,514343503,1716,1715,1716,1715,101
20230705,131100,514170287,1716,1716,1716,1715,52
20230705,131000,514081061,1715,1715,1715,1715,0
20230705,130900,514081061,1715,1715,1715,1715,0
20230705,130800,514081061,1715,1716,1716,1715,2977
20230705,130700,508975356,1715,1715,1716,1715,162
20230705,130600,508697474,1715,1715,1715,1715,10
20230705,130500,508680324,1715,1715,1715,1715,0
20230705,130400,508680324,1715,1714,1715,1714,2001
20230705,130300,505249041,1714,1713,1714,1713,2000
20230705,130200,501821720,1714,1714,1714,1714,20
20230705,130100,501787440,1714,1714,1714,1714,0
20230705,130000,501787440,1714,1714,1714,1714,100
20230705,125900,501616040,1714,1714,1714,1714,5
20230705,125800,501607470,1714,1714,1714,1714,50
20230705,125700,501521770,1714,1714,1714,1714,0
20230705,125600,501521770,1714,1714,1714,1714,100
20230705,125500,501350370,1714,1714,1714,1714,0
20230705,125400,501350370,1714,1714,1714,1714,1
20230705,125300,501348656,1710,1710,1710,1710,0
20230705,125200,501348656,1710,1710,1710,1710,51
20230705,125100,501261446,1710,1710,1710,1710,13
20230705,125000,501239216,1715,1715,1715,1715,0
20230705,124900,501239216,1715,1715,1715,1715,65
20230705,124800,501127741,1715,1715,1715,1715,50
20230705,124700,501041991,1715,1715,1715,1715,0
20230705,124600,501041991,1715,1715,1715,1715,1
20230705,124500,501040276,1714,1714,1714,1714,20
20230705,124400,501005996,1715,1711,1715,1711,50
20230705,124300,500920337,1712,1712,1712,1712,100
20230705,124200,500749137,1712,1712,1712,1712,0
20230705,124100,500749137,1712,1712,1712,1712,0
20230705,124000,500749137,1712,1712,1712,1712,0
20230705,123900,500749137,1712,1712,1712,1712,0
20230705,123800,500749137,1712,1712,1712,1712,3
20230705,123700,500744001,1712,1712,1712,1712,0
20230705,123600,500744001,1712,1712,1712,1712,0
20230705,123500,500744001,1712,1712,1712,1712,0
20230705,123400,500744001,1712,1712,1712,1712,414
20230705,123300,500035233,1705,1706,1706,1705,1050
20230705,123200,498244933,1706,1705,1706,1705,1476
20230705,123100,495728303,1705,1706,1706,1705,4903
20230705,123000,487366736,1713,1713,1713,1713,71
20230705,122900,487245113,1706,1713,1714,1706,6774
20230705,122800,475687201,1707,1712,1712,1707,8640
20230705,122700,460927221,1713,1713,1713,1713,2
20230705,122600,460923795,1714,1714,1714,1714,0
20230705,122500,460923795,1714,1714,1714,1714,214
20230705,122400,460556999,1714,1715,1715,1714,11
20230705,122300,460538144,1715,1715,1715,1715,22
20230705,122200,460500414,1714,1716,1716,1714,6
20230705,122100,460490128,1714,1714,1714,1714,0
20230705,122000,460490128,1714,1715,1715,1714,70
20230705,121900,460370147,1717,1717,1717,1717,200
20230705,121800,460026747,1717,1717,1717,1717,0
20230705,121700,460026747,1717,1717,1717,1717,0
20230705,121600,460026747,1717,1717,1717,1717,0
20230705,121500,460026747,1717,1717,1717,1717,19
20230705,121400,459994124,1717,1714,1717,1714,2100
20230705,121300,456394424,1717,1715,1717,1715,2
20230705,121200,456390992,1714,1715,1715,1714,10
20230705,121100,456373848,1717,1716,1717,1716,500
20230705,121000,455515375,1717,1717,1717,1717,0
20230705,120900,455515375,1717,1716,1717,1716,23
20230705,120800,455475906,1714,1714,1714,1714,13
20230705,120700,455453624,1714,1714,1714,1714,1067
20230705,120600,453624786,1717,1717,1717,1717,1
20230705,120500,453623069,1713,1713,1713,1713,500
20230705,120400,452766569,1713,1713,1713,1713,42
20230705,120300,452694623,1711,1714,1717,1711,3148
20230705,120200,447303373,1710,1710,1710,1710,0
20230705,120100,447303373,1710,1714,1715,1710,6285
20230705,120000,436539634,1714,1712,1714,1712,202
20230705,115900,436193754,1712,1712,1712,1712,0
20230705,115800,436193754,1712,1712,1712,1712,0
20230705,115700,436193754,1712,1712,1712,1712,0
20230705,115600,436193754,1712,1712,1712,1712,0
20230705,115500,436193754,1712,1711,1712,1711,378
20230705,115400,435546995,1711,1711,1711,1711,0
20230705,115300,435546995,1711,1711,1711,1706,3865
20230705,115200,428949273,1711,1708,1711,1708,100
20230705,115100,428778470,1710,1708,1710,1708,874
20230705,115000,427285676,1711,1711,1711,1708,5
20230705,114900,427277127,1708,1709,1709,1708,1000
20230705,114800,425568827,1709,1709,1709,1709,1000
20230705,114700,423859827,1712,1712,1712,1712,20
20230705,114600,423825587,1712,1712,1712,1712,1
20230705,114500,423823875,1708,1708,1708,1708,100
20230705,114400,423653075,1708,1708,1708,1708,2000
20230705,114300,420237075,1709,1708,1709,1708,1120
20230705,114200,418323075,1708,1709,1709,1708,25
20230705,114100,418280370,1710,1709,1710,1709,496
20230705,114000,417432705,1709,1710,1710,1709,6
20230705,113900,417422450,1709,1712,1712,1709,750
20230705,113800,416140266,1712,1712,1712,1712,0
20230705,113700,416140266,1712,1712,1712,1712,0
20230705,113600,416140266,1712,1712,1712,1712,0
20230705,113500,416140266,1712,1712,1712,1712,1
20230705,113400,416138554,1710,1710,1710,1710,200
20230705,113300,415796554,1709,1710,1710,1709,803
20230705,113200,414423536,1709,1709,1709,1709,30
20230705,113100,414372266,1710,1710,1710,1710,302
20230705,113000,413855846,1712,1712,1712,1712,0
20230705,112900,413855846,1712,1712,1712,1712,4
20230705,112800,413848998,1712,1712,1712,1712,1001
20230705,112700,412135286,1706,1706,1706,1706,0
20230705,112600,412135286,1706,1711,1712,1706,2296
20230705,112500,408216328,1706,1706,1706,1706,1300
20230705,112400,405998528,1706,1706,1706,1706,2
20230705,112300,405995116,1711,1711,1711,1711,0
20230705,112200,405995116,1711,1711,1711,1711,1
20230705,112100,405993405,1711,1711,1711,1711,10
20230705,112000,405976295,1711,1708,1711,1708,91
20230705,111900,405820764,1705,1705,1705,1705,0
20230705,111800,405820764,1705,1705,1706,1705,5201
20230705,111700,396952729,1705,1708,1708,1705,8962
20230705,111600,381661570,1711,1711,1711,1711,0
20230705,111500,381661570,1711,1711,1711,1711,1
20230705,111400,381659859,1710,1711,1711,1710,1328
20230705,111300,379388935,1712,1712,1712,1712,0
20230705,111200,379388935,1712,1712,1712,1712,200
20230705,111100,379046535,1712,1712,1712,1712,100
20230705,111000,378875335,1712,1712,1712,1712,0
20230705,110900,378875335,1712,1712,1712,1712,24
20230705,110800,378834247,1712,1712,1712,1712,0
20230705,110700,378834247,1712,1712,1712,1712,0
20230705,110600,378834247,1712,1712,1712,1712,0
20230705,110500,378834247,1712,1712,1712,1712,29
20230705,110400,378784599,1712,1712,1712,1712,1
20230705,110300,378782887,1710,1708,1710,1708,176
20230705,110200,378482159,1706,1707,1707,1706,1200
20230705,110100,376434571,1708,1708,1708,1708,751
20230705,110000,375151863,1708,1708,1708,1708,4
20230705,105900,375145031,1705,1705,1705,1705,3150
20230705,105800,369774281,1705,1705,1705,1705,0
20230705,105700,369774281,1705,1705,1705,1705,0
20230705,105600,369774281,1705,1705,1705,1705,0
20230705,105500,369774281,1705,1705,1705,1705,2000
20230705,105400,366364281,1705,1705,1705,1705,9109
20230705,105300,350833436,1705,1705,1705,1705,1409
20230705,105200,348431091,1705,1709,1709,1705,70
20230705,105100,348311737,1705,1705,1705,1705,2200
20230705,105000,344560737,1705,1707,1707,1705,2677
20230705,104900,339993212,1710,1710,1710,1710,0
20230705,104800,339993212,1710,1710,1710,1710,0
20230705,104700,339993212,1710,1710,1710,1710,0
20230705,104600,339993212,1710,1710,1710,1710,1
20230705,104500,339991502,1707,1707,1707,1707,0
20230705,104400,339991502,1707,1708,1708,1707,6093
20230705,104300,329588437,1710,1708,1710,1708,836
20230705,104200,328158948,1708,1708,1708,1708,107
20230705,104100,327976192,1710,1710,1710,1710,89
20230705,104000,327824002,1710,1710,1710,1710,0
20230705,103900,327824002,1710,1710,1710,1710,0
20230705,103800,327824002,1710,1710,1710,1710,1
20230705,103700,327822292,1708,1711,1711,1708,5719
20230705,103600,318046269,1712,1712,1712,1712,1
20230705,103500,318044557,1711,1711,1711,1711,699
20230705,103400,316848568,1712,1712,1712,1712,22
20230705,103300,316810904,1712,1712,1712,1712,594
20230705,103200,315793976,1713,1713,1713,1713,1
20230705,103100,315792263,1711,1711,1711,1711,100
20230705,103000,315621163,1714,1714,1714,1714,0
20230705,102900,315621163,1714,1714,1714,1714,3
20230705,102800,315616021,1711,1711,1711,1711,1013
20230705,102700,313882778,1711,1711,1711,1711,718
20230705,102600,312654280,1711,1711,1711,1711,2
20230705,102500,312650858,1714,1711,1714,1711,101
20230705,102400,312478044,1711,1711,1711,1711,477
20230705,102300,311661897,1711,1711,1711,1711,0
20230705,102200,311661897,1711,1711,1711,1711,0
20230705,102100,311661897,1711,1711,1711,1711,330
20230705,102000,311097267,1711,1711,1711,1711,350
20230705,101900,310498417,1711,1714,1714,1711,5718
20230705,101800,300703594,1715,1715,1715,1715,1037
20230705,101700,298925139,1715,1715,1715,1715,51
20230705,101600,298837674,1715,1714,1715,1714,1241
20230705,101500,296709829,1714,1714,1714,1714,1196
20230705,101400,294659885,1714,1715,1715,1714,464
20230705,101300,293864475,1715,1715,1715,1715,24
20230705,101200,293823315,1715,1718,1718,1715,28
20230705,101100,293775259,1720,1714,1720,1714,635
20230705,101000,292686282,1714,1715,1715,1714,121
20230705,100900,292478884,1719,1715,1719,1715,1436
20230705,100800,290012460,1715,1721,1721,1715,1614
20230705,100700,287242964,1721,1721,1721,1721,1
20230705,100600,287241243,1722,1722,1722,1722,138
20230705,100500,287003607,1722,1722,1722,1722,36
20230705,100400,286941615,1723,1723,1723,1723,116
20230705,100300,286741747,1715,1715,1715,1715,243
20230705,100200,286325002,1714,1721,1721,1714,1305
20230705,100100,284079879,1721,1719,1725,1719,8794
20230705,100000,268932119,1720,1719,1720,1718,769
20230705,095900,267610614,1718,1718,1718,1718,1
20230705,095800,267608896,1711,1717,1717,1711,6217
20230705,095700,256946450,1717,1717,1717,1717,204
20230705,095600,256596182,1717,1720,1720,1716,1087
20230705,095500,254729811,1720,1720,1720,1719,1435
20230705,095400,252261658,1722,1722,1722,1722,390
20230705,095300,251590078,1722,1722,1722,1722,1
20230705,095200,251588356,1714,1723,1723,1714,31
20230705,095100,251534952,1720,1711,1720,1711,13740
20230705,095000,227944017,1710,1706,1710,1706,17580
20230705,094900,197886261,1707,1707,1707,1707,144
20230705,094800,197640453,1708,1707,1708,1707,2700
20230705,094700,193030553,1702,1701,1702,1701,4019
20230705,094600,186190217,1700,1700,1700,1700,3450
20230705,094500,180325217,1700,1702,1702,1700,5338
20230705,094400,171245484,1702,1708,1708,1702,1556
20230705,094300,168596836,1702,1708,1708,1702,104
20230705,094200,168419822,1702,1701,1702,1701,2624
20230705,094100,163953818,1703,1703,1703,1701,10964
20230705,094000,145296432,1703,1708,1708,1703,2756
20230705,093900,140601109,1708,1708,1708,1708,1
20230705,093800,140599401,1703,1703,1703,1703,802
20230705,093700,139233595,1703,1709,1709,1702,2806
20230705,093600,134443023,1709,1705,1709,1703,1773
20230705,093500,131421386,1709,1709,1709,1709,4
20230705,093400,131414550,1705,1710,1710,1705,1606
20230705,093300,128673820,1710,1702,1710,1702,137
20230705,093200,128440261,1702,1702,1702,1702,170
20230705,093100,128150921,1702,1702,1703,1702,351
20230705,093000,127553516,1700,1702,1702,1700,3658
20230705,092900,121332291,1702,1702,1709,1701,10
20230705,092800,121315249,1701,1702,1702,1701,4101
20230705,092700,114338372,1702,1702,1702,1702,3537
20230705,092600,108318398,1702,1708,1708,1702,101
20230705,092500,108145896,1702,1708,1708,1702,551
20230705,092400,107207788,1702,1703,1703,1701,2911
20230705,092300,102251446,1703,1707,1707,1702,4093
20230705,092200,95276763,1704,1705,1708,1704,2376
20230705,092100,91226544,1705,1706,1706,1704,3974
20230705,092000,84450262,1708,1708,1708,1707,1650
20230705,091900,81632690,1708,1709,1709,1708,909
20230705,091800,80079504,1709,1709,1710,1709,604
20230705,091700,79047267,1710,1709,1710,1709,644
20230705,091600,77946083,1710,1711,1711,1710,2900
20230705,091500,72986683,1710,1718,1718,1710,10451
20230705,091400,55076698,1718,1718,1718,1718,139
20230705,091300,54837896,1716,1718,1718,1716,957
20230705,091200,53195682,1716,1716,1716,1716,1487
20230705,091100,50643990,1716,1721,1721,1716,5084
20230705,091000,41914358,1722,1721,1722,1721,795
20230705,090900,40545428,1723,1723,1723,1723,1
20230705,090800,40543705,1717,1717,1717,1717,566
20230705,090700,39571883,1716,1723,1723,1716,1100
20230705,090600,37683583,1724,1723,1726,1716,5051
20230705,090500,28992821,1723,1717,1723,1716,5083
20230705,090400,20266437,1717,1716,1717,1716,2655
20230705,090300,15710210,1717,1722,1722,1717,1517
20230705,090200,13102843,1722,1719,1722,1717,4119
20230705,090100,6021976,1719,1727,1727,1718,2090
20230705,090000,2431020,1728,1716,1728,1716,1411