stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184500,173963297,1483,1483,1483,1483,5102
20230705,184400,173963297,1483,1483,1483,1483,0
20230705,184300,173963297,1483,1483,1483,1483,0
20230705,184200,173963297,1483,1483,1483,1483,0
20230705,184100,173963297,1483,1483,1483,1483,0
20230705,184000,173963297,1483,1483,1483,1483,0
20230705,183900,173963297,1483,1483,1483,1483,0
20230705,183800,173963297,1483,1483,1483,1483,0
20230705,183700,173963297,1483,1483,1483,1483,0
20230705,183600,173963297,1483,1483,1483,1483,0
20230705,183500,173963297,1483,1483,1483,1483,0
20230705,183400,173963297,1483,1483,1483,1483,0
20230705,183300,173963297,1483,1483,1483,1483,0
20230705,183200,173963297,1483,1483,1483,1483,0
20230705,183100,173963297,1483,1483,1483,1483,0
20230705,183000,173963297,1483,1483,1483,1483,0
20230705,182900,173963297,1483,1483,1483,1483,0
20230705,182800,173963297,1483,1483,1483,1483,0
20230705,182700,173963297,1483,1483,1483,1483,0
20230705,182600,173963297,1483,1483,1483,1483,0
20230705,182500,173963297,1483,1483,1483,1483,0
20230705,182400,173963297,1483,1483,1483,1483,0
20230705,182300,173963297,1483,1483,1483,1483,0
20230705,182200,173963297,1483,1483,1483,1483,0
20230705,182100,173963297,1483,1483,1483,1483,0
20230705,182000,173963297,1483,1483,1483,1483,0
20230705,181900,173963297,1483,1483,1483,1483,0
20230705,181800,173963297,1483,1483,1483,1483,0
20230705,181700,173963297,1483,1483,1483,1483,0
20230705,181600,173963297,1483,1483,1483,1483,0
20230705,181500,173963297,1483,1483,1483,1483,5102
20230705,181400,173963297,1483,1483,1483,1483,0
20230705,181300,173963297,1483,1483,1483,1483,0
20230705,181200,173963297,1483,1483,1483,1483,0
20230705,181100,173963297,1483,1483,1483,1483,0
20230705,181000,173963297,1483,1483,1483,1483,0
20230705,180900,173963297,1483,1483,1483,1483,0
20230705,180800,173963297,1483,1483,1483,1483,0
20230705,180700,173963297,1483,1483,1483,1483,0
20230705,180600,173963297,1483,1483,1483,1483,0
20230705,180500,173963297,1483,1483,1483,1483,0
20230705,180400,173963297,1483,1483,1483,1483,0
20230705,180300,173963297,1483,1483,1483,1483,0
20230705,180200,173963297,1483,1483,1483,1483,0
20230705,180100,173963297,1483,1483,1483,1483,0
20230705,180000,173963297,1483,1483,1483,1483,0
20230705,175900,173963297,1483,1483,1483,1483,0
20230705,175800,173963297,1483,1483,1483,1483,0
20230705,175700,173963297,1483,1483,1483,1483,0
20230705,175600,173963297,1483,1483,1483,1483,0
20230705,175500,173963297,1483,1483,1483,1483,0
20230705,175400,173963297,1483,1483,1483,1483,0
20230705,175300,173963297,1483,1483,1483,1483,0
20230705,175200,173963297,1483,1483,1483,1483,0
20230705,175100,173963297,1483,1483,1483,1483,0
20230705,175000,173963297,1483,1483,1483,1483,0
20230705,174900,173963297,1483,1483,1483,1483,0
20230705,174800,173963297,1483,1483,1483,1483,0
20230705,174700,173963297,1483,1483,1483,1483,0
20230705,174600,173963297,1483,1483,1483,1483,0
20230705,174500,173963297,1483,1483,1483,1483,5102
20230705,174400,173963297,1483,1483,1483,1483,0
20230705,174300,173963297,1483,1483,1483,1483,0
20230705,174200,173963297,1483,1483,1483,1483,0
20230705,174100,173963297,1483,1483,1483,1483,0
20230705,174000,173963297,1483,1483,1483,1483,0
20230705,173900,173963297,1483,1483,1483,1483,0
20230705,173800,173963297,1483,1483,1483,1483,0
20230705,173700,173963297,1483,1483,1483,1483,0
20230705,173600,173963297,1483,1483,1483,1483,0
20230705,173500,173963297,1483,1483,1483,1483,0
20230705,173400,173963297,1483,1483,1483,1483,0
20230705,173300,173963297,1483,1483,1483,1483,0
20230705,173200,173963297,1483,1483,1483,1483,0
20230705,173100,173963297,1483,1483,1483,1483,0
20230705,173000,173963297,1483,1483,1483,1483,0
20230705,172900,173963297,1483,1483,1483,1483,0
20230705,172800,173963297,1483,1483,1483,1483,0
20230705,172700,173963297,1483,1483,1483,1483,0
20230705,172600,173963297,1483,1483,1483,1483,0
20230705,172500,173963297,1483,1483,1483,1483,0
20230705,172400,173963297,1483,1483,1483,1483,0
20230705,172300,173963297,1483,1483,1483,1483,0
20230705,172200,173963297,1483,1483,1483,1483,0
20230705,172100,173963297,1483,1483,1483,1483,0
20230705,172000,173963297,1483,1483,1483,1483,0
20230705,171900,173963297,1483,1483,1483,1483,0
20230705,171800,173963297,1483,1483,1483,1483,0
20230705,171700,173963297,1483,1483,1483,1483,0
20230705,171600,173963297,1483,1483,1483,1483,0
20230705,171500,173963297,1483,1483,1483,1483,5102
20230705,171400,173963297,1483,1483,1483,1483,0
20230705,171300,173963297,1483,1483,1483,1483,0
20230705,171200,173963297,1483,1483,1483,1483,0
20230705,171100,173963297,1483,1483,1483,1483,0
20230705,171000,173963297,1483,1483,1483,1483,0
20230705,170900,173963297,1483,1483,1483,1483,0
20230705,170800,173963297,1483,1483,1483,1483,0
20230705,170700,173963297,1483,1483,1483,1483,0
20230705,170600,173963297,1483,1483,1483,1483,0
20230705,170500,173963297,1483,1483,1483,1483,0
20230705,170400,173963297,1483,1483,1483,1483,0
20230705,170300,173963297,1483,1483,1483,1483,0
20230705,170200,173963297,1483,1483,1483,1483,0
20230705,170100,173963297,1483,1483,1483,1483,0
20230705,170000,173963297,1483,1483,1483,1483,0
20230705,165900,173963297,1483,1483,1483,1483,0
20230705,165800,173963297,1483,1483,1483,1483,0
20230705,165700,173963297,1483,1483,1483,1483,0
20230705,165600,173963297,1483,1483,1483,1483,0
20230705,165500,173963297,1483,1483,1483,1483,0
20230705,165400,173963297,1483,1483,1483,1483,0
20230705,165300,173963297,1483,1483,1483,1483,0
20230705,165200,173963297,1483,1483,1483,1483,0
20230705,165100,173963297,1483,1483,1483,1483,0
20230705,165000,173963297,1483,1483,1483,1483,0
20230705,164900,173963297,1483,1483,1483,1483,0
20230705,164800,173963297,1483,1483,1483,1483,0
20230705,164700,173963297,1483,1483,1483,1483,0
20230705,164600,173963297,1483,1483,1483,1483,0
20230705,164500,173963297,1483,1483,1483,1483,5102
20230705,164400,173963297,1483,1483,1483,1483,0
20230705,164300,173963297,1483,1483,1483,1483,0
20230705,164200,173963297,1483,1483,1483,1483,0
20230705,164100,173963297,1483,1483,1483,1483,0
20230705,164000,173963297,1483,1483,1483,1483,0
20230705,163900,173963297,1483,1483,1483,1483,0
20230705,163800,173963297,1483,1483,1483,1483,0
20230705,163700,173963297,1483,1483,1483,1483,0
20230705,163600,173963297,1483,1483,1483,1483,0
20230705,163500,173963297,1483,1483,1483,1483,0
20230705,163400,173963297,1483,1483,1483,1483,0
20230705,163300,173963297,1483,1483,1483,1483,0
20230705,163200,173963297,1483,1483,1483,1483,0
20230705,163100,173963297,1483,1483,1483,1483,0
20230705,163000,173963297,1483,1483,1483,1483,0
20230705,162900,173963297,1483,1483,1483,1483,0
20230705,162800,173963297,1483,1483,1483,1483,0
20230705,162700,173963297,1483,1483,1483,1483,0
20230705,162600,173963297,1483,1483,1483,1483,0
20230705,162500,173963297,1483,1483,1483,1483,0
20230705,162400,173963297,1483,1483,1483,1483,0
20230705,162300,173963297,1483,1483,1483,1483,0
20230705,162200,173963297,1483,1483,1483,1483,0
20230705,162100,173963297,1483,1483,1483,1483,0
20230705,162000,173963297,1483,1483,1483,1483,0
20230705,161900,173963297,1483,1483,1483,1483,0
20230705,161800,173963297,1483,1483,1483,1483,0
20230705,161700,173963297,1483,1483,1483,1483,0
20230705,161600,173963297,1483,1483,1483,1483,0
20230705,161500,173963297,1483,1483,1483,1483,5102
20230705,161400,173963297,1483,1483,1483,1483,0
20230705,161300,173963297,1483,1483,1483,1483,0
20230705,161200,173963297,1483,1483,1483,1483,0
20230705,161100,173963297,1483,1483,1483,1483,0
20230705,161000,173963297,1483,1483,1483,1483,0
20230705,160900,173963297,1483,1483,1483,1483,0
20230705,160800,173963297,1483,1483,1483,1483,0
20230705,160700,173963297,1483,1483,1483,1483,0
20230705,160600,173963297,1483,1483,1483,1483,0
20230705,160500,173963297,1483,1483,1483,1483,0
20230705,160400,173963297,1483,1483,1483,1483,0
20230705,160300,173963297,1483,1483,1483,1483,0
20230705,160200,173963297,1483,1483,1483,1483,0
20230705,160100,173963297,1483,1483,1483,1483,0
20230705,160000,173963297,1483,1483,1483,1483,0
20230705,155900,173963297,1483,1483,1483,1483,0
20230705,155800,173963297,1483,1483,1483,1483,0
20230705,155700,173963297,1483,1483,1483,1483,0
20230705,155600,173963297,1483,1483,1483,1483,0
20230705,155500,173963297,1483,1483,1483,1483,0
20230705,155400,173963297,1483,1483,1483,1483,0
20230705,155300,173963297,1483,1483,1483,1483,0
20230705,155200,173963297,1483,1483,1483,1483,0
20230705,155100,173963297,1483,1483,1483,1483,0
20230705,155000,173963297,1483,1483,1483,1483,0
20230705,154900,173963297,1483,1483,1483,1483,0
20230705,154800,173963297,1483,1483,1483,1483,0
20230705,154700,173963297,1483,1483,1483,1483,0
20230705,154600,173963297,1483,1483,1483,1483,0
20230705,154500,173963297,1483,1483,1483,1483,5102
20230705,154400,173963297,1483,1483,1483,1483,0
20230705,154300,173963297,1483,1483,1483,1483,0
20230705,154200,173963297,1483,1483,1483,1483,0
20230705,154100,173963297,1483,1483,1483,1483,0
20230705,154000,173963297,1483,1483,1483,1483,0
20230705,153900,173963297,1483,1483,1483,1483,0
20230705,153800,173963297,1483,1483,1483,1483,0
20230705,153700,173963297,1483,1483,1483,1483,0
20230705,153600,173963297,1483,1483,1483,1483,0
20230705,153500,173963297,1483,1483,1483,1483,0
20230705,153400,173963297,1483,1483,1483,1483,0
20230705,153300,173963297,1483,1483,1483,1483,0
20230705,153200,173963297,1483,1483,1483,1483,0
20230705,153100,173963297,1483,1483,1483,1483,0
20230705,153000,173963297,1483,1483,1483,1483,5102
20230705,152900,166397031,1497,1497,1497,1497,0
20230705,152800,166397031,1497,1497,1497,1497,0
20230705,152700,166397031,1497,1497,1497,1497,0
20230705,152600,166397031,1497,1497,1497,1497,0
20230705,152500,166397031,1497,1497,1497,1497,0
20230705,152400,166397031,1497,1497,1497,1497,0
20230705,152300,166397031,1497,1497,1497,1497,0
20230705,152200,166397031,1497,1497,1497,1497,0
20230705,152100,166397031,1497,1497,1497,1497,0
20230705,152000,166397031,1497,1497,1497,1497,0
20230705,151900,166397031,1497,1482,1499,1482,3996
20230705,151800,160450544,1482,1485,1495,1482,3767
20230705,151700,154858980,1484,1490,1496,1484,3404
20230705,151600,149798655,1499,1499,1499,1499,0
20230705,151500,149798655,1499,1498,1499,1498,2
20230705,151400,149795658,1499,1492,1499,1492,714
20230705,151300,148727312,1492,1492,1492,1492,5
20230705,151200,148719852,1492,1492,1492,1492,167
20230705,151100,148470688,1492,1492,1492,1492,0
20230705,151000,148470688,1492,1492,1492,1492,1002
20230705,150900,146975704,1492,1492,1492,1492,1000
20230705,150800,145483704,1492,1492,1492,1492,0
20230705,150700,145483704,1492,1492,1492,1492,0
20230705,150600,145483704,1492,1490,1492,1490,1000
20230705,150500,143991952,1490,1490,1490,1490,1
20230705,150400,143990462,1490,1490,1490,1490,200
20230705,150300,143692462,1490,1490,1490,1490,0
20230705,150200,143692462,1490,1490,1490,1490,1
20230705,150100,143690972,1489,1489,1489,1489,133
20230705,150000,143492935,1489,1490,1490,1488,740
20230705,145900,142391812,1492,1492,1492,1492,2
20230705,145800,142388828,1488,1489,1489,1488,3246
20230705,145700,137558280,1492,1489,1492,1488,951
20230705,145600,136142776,1489,1489,1489,1489,2
20230705,145500,136139798,1488,1488,1488,1488,1
20230705,145400,136138310,1488,1488,1488,1488,400
20230705,145300,135543110,1496,1496,1496,1496,0
20230705,145200,135543110,1496,1496,1496,1496,20
20230705,145100,135513190,1496,1496,1496,1496,0
20230705,145000,135513190,1496,1496,1496,1496,0
20230705,144900,135513190,1496,1490,1496,1490,120
20230705,144800,135334384,1490,1489,1490,1488,2431
20230705,144700,131715013,1490,1490,1490,1490,301
20230705,144600,131266523,1490,1490,1490,1490,100
20230705,144500,131117523,1490,1490,1490,1490,6
20230705,144400,131108583,1490,1490,1490,1490,1417
20230705,144300,128997253,1490,1490,1490,1490,405
20230705,144200,128393803,1495,1495,1495,1495,1
20230705,144100,128392308,1495,1495,1495,1495,0
20230705,144000,128392308,1495,1495,1495,1495,0
20230705,143900,128392308,1495,1495,1495,1495,100
20230705,143800,128242808,1495,1495,1495,1495,1
20230705,143700,128241313,1490,1490,1490,1490,700
20230705,143600,127198313,1490,1490,1490,1490,100
20230705,143500,127049313,1495,1495,1495,1495,0
20230705,143400,127049313,1495,1495,1495,1495,0
20230705,143300,127049313,1495,1495,1495,1495,1
20230705,143200,127047818,1489,1489,1489,1489,1
20230705,143100,127046329,1489,1489,1489,1489,0
20230705,143000,127046329,1489,1489,1489,1489,0
20230705,142900,127046329,1489,1490,1490,1489,50
20230705,142800,126971878,1497,1497,1497,1497,0
20230705,142700,126971878,1497,1497,1497,1497,0
20230705,142600,126971878,1497,1490,1497,1490,224
20230705,142500,126638111,1490,1490,1490,1489,5892
20230705,142400,117859132,1497,1497,1497,1497,1
20230705,142300,117857635,1490,1494,1494,1490,670
20230705,142200,116858991,1498,1498,1498,1498,0
20230705,142100,116858991,1498,1498,1498,1498,1
20230705,142000,116857493,1496,1496,1496,1496,0
20230705,141900,116857493,1496,1496,1496,1496,0
20230705,141800,116857493,1496,1496,1496,1496,0
20230705,141700,116857493,1496,1496,1496,1496,11
20230705,141600,116841037,1496,1496,1496,1496,0
20230705,141500,116841037,1496,1497,1497,1496,141
20230705,141400,116629965,1497,1496,1497,1496,166
20230705,141300,116381499,1498,1498,1498,1498,0
20230705,141200,116381499,1498,1497,1498,1497,1000
20230705,141100,114883660,1497,1497,1497,1497,0
20230705,141000,114883660,1497,1497,1497,1497,0
20230705,140900,114883660,1497,1497,1497,1497,0
20230705,140800,114883660,1497,1497,1497,1497,1
20230705,140700,114882163,1497,1497,1497,1497,0
20230705,140600,114882163,1497,1497,1497,1497,0
20230705,140500,114882163,1497,1497,1497,1497,0
20230705,140400,114882163,1497,1497,1497,1497,0
20230705,140300,114882163,1497,1497,1497,1497,1
20230705,140200,114880666,1497,1497,1497,1497,10
20230705,140100,114865696,1498,1498,1498,1498,0
20230705,140000,114865696,1498,1498,1498,1498,0
20230705,135900,114865696,1498,1498,1498,1498,0
20230705,135800,114865696,1498,1498,1498,1498,0
20230705,135700,114865696,1498,1498,1498,1498,1000
20230705,135600,113367696,1499,1499,1499,1499,0
20230705,135500,113367696,1499,1499,1499,1499,0
20230705,135400,113367696,1499,1490,1499,1490,80
20230705,135300,113248379,1500,1500,1500,1500,0
20230705,135200,113248379,1500,1500,1500,1500,0
20230705,135100,113248379,1500,1500,1500,1500,0
20230705,135000,113248379,1500,1500,1500,1500,0
20230705,134900,113248379,1500,1500,1500,1500,0
20230705,134800,113248379,1500,1500,1500,1500,0
20230705,134700,113248379,1500,1500,1500,1500,0
20230705,134600,113248379,1500,1500,1500,1500,1
20230705,134500,113246879,1503,1503,1503,1503,0
20230705,134400,113246879,1503,1503,1503,1503,0
20230705,134300,113246879,1503,1503,1503,1503,0
20230705,134200,113246879,1503,1503,1503,1503,0
20230705,134100,113246879,1503,1492,1503,1492,885
20230705,134000,111924452,1492,1492,1492,1492,0
20230705,133900,111924452,1492,1490,1492,1490,1889
20230705,133800,109107242,1488,1488,1488,1488,413
20230705,133700,108492698,1489,1489,1490,1489,2284
20230705,133600,105090852,1489,1489,1489,1489,1044
20230705,133500,103536336,1489,1490,1490,1489,722
20230705,133400,102460778,1490,1492,1492,1490,5269
20230705,133300,94607105,1492,1496,1496,1492,4532
20230705,133200,87837947,1503,1503,1503,1503,0
20230705,133100,87837947,1503,1503,1503,1503,0
20230705,133000,87837947,1503,1503,1503,1503,0
20230705,132900,87837947,1503,1503,1503,1503,0
20230705,132800,87837947,1503,1503,1503,1495,102
20230705,132700,87685441,1495,1497,1497,1495,2133
20230705,132600,84493927,1498,1499,1499,1498,2376
20230705,132500,80933328,1503,1503,1503,1503,0
20230705,132400,80933328,1503,1503,1503,1503,0
20230705,132300,80933328,1503,1503,1503,1503,0
20230705,132200,80933328,1503,1503,1503,1503,0
20230705,132100,80933328,1503,1503,1503,1503,0
20230705,132000,80933328,1503,1503,1503,1503,12
20230705,131900,80915292,1503,1504,1504,1499,15
20230705,131800,80892793,1504,1504,1504,1504,0
20230705,131700,80892793,1504,1504,1504,1504,1
20230705,131600,80891289,1500,1500,1500,1500,1031
20230705,131500,79344789,1504,1504,1504,1504,0
20230705,131400,79344789,1504,1504,1504,1504,0
20230705,131300,79344789,1504,1504,1504,1504,4
20230705,131200,79338773,1504,1504,1504,1504,50
20230705,131100,79263573,1504,1504,1504,1504,0
20230705,131000,79263573,1504,1504,1504,1504,30
20230705,130900,79218453,1504,1504,1504,1504,0
20230705,130800,79218453,1504,1501,1504,1501,2500
20230705,130700,75461996,1503,1503,1503,1503,1000
20230705,130600,73958996,1503,1502,1503,1502,1003
20230705,130500,72452487,1503,1503,1503,1503,0
20230705,130400,72452487,1503,1501,1503,1501,1166
20230705,130300,70700989,1503,1503,1503,1503,0
20230705,130200,70700989,1503,1503,1503,1503,2
20230705,130100,70697983,1500,1500,1500,1500,7
20230705,130000,70687483,1503,1503,1503,1503,0
20230705,125900,70687483,1503,1503,1503,1503,0
20230705,125800,70687483,1503,1503,1503,1503,0
20230705,125700,70687483,1503,1503,1503,1503,1
20230705,125600,70685980,1500,1500,1500,1500,52
20230705,125500,70607980,1503,1503,1503,1503,0
20230705,125400,70607980,1503,1503,1503,1503,0
20230705,125300,70607980,1503,1500,1503,1500,601
20230705,125200,69706477,1503,1503,1503,1503,0
20230705,125100,69706477,1503,1503,1503,1503,0
20230705,125000,69706477,1503,1498,1503,1498,11
20230705,124900,69689994,1503,1501,1503,1498,65
20230705,124800,69592616,1503,1503,1503,1503,1
20230705,124700,69591113,1502,1502,1502,1502,2
20230705,124600,69588109,1502,1502,1502,1502,1
20230705,124500,69586607,1503,1503,1503,1503,0
20230705,124400,69586607,1503,1503,1503,1503,0
20230705,124300,69586607,1503,1502,1504,1502,1001
20230705,124200,68082463,1502,1500,1502,1498,93
20230705,124100,67943096,1502,1500,1502,1500,101
20230705,124000,67791594,1501,1501,1502,1501,1003
20230705,123900,66286088,1501,1500,1501,1500,886
20230705,123800,64957085,1500,1500,1500,1500,0
20230705,123700,64957085,1500,1500,1500,1500,0
20230705,123600,64957085,1500,1500,1500,1500,0
20230705,123500,64957085,1500,1500,1500,1500,218
20230705,123400,64630085,1500,1500,1500,1500,0
20230705,123300,64630085,1500,1500,1500,1500,0
20230705,123200,64630085,1500,1500,1500,1500,0
20230705,123100,64630085,1500,1500,1500,1500,0
20230705,123000,64630085,1500,1500,1500,1500,5
20230705,122900,64622585,1500,1498,1500,1498,1002
20230705,122800,63120343,1499,1499,1499,1499,3
20230705,122700,63115846,1500,1499,1500,1498,1699
20230705,122600,60570651,1500,1500,1500,1500,0
20230705,122500,60570651,1500,1500,1500,1500,0
20230705,122400,60570651,1500,1500,1500,1500,1
20230705,122300,60569151,1499,1499,1501,1499,12
20230705,122200,60551160,1501,1501,1501,1501,0
20230705,122100,60551160,1501,1501,1501,1501,0
20230705,122000,60551160,1501,1501,1501,1501,0
20230705,121900,60551160,1501,1501,1501,1501,0
20230705,121800,60551160,1501,1501,1501,1501,0
20230705,121700,60551160,1501,1501,1501,1501,0
20230705,121600,60551160,1501,1501,1501,1501,0
20230705,121500,60551160,1501,1501,1501,1501,0
20230705,121400,60551160,1501,1501,1501,1501,0
20230705,121300,60551160,1501,1501,1501,1501,1
20230705,121200,60549659,1501,1501,1501,1501,0
20230705,121100,60549659,1501,1501,1501,1501,1
20230705,121000,60548158,1501,1501,1501,1501,1
20230705,120900,60546657,1501,1501,1501,1501,0
20230705,120800,60546657,1501,1501,1501,1501,1
20230705,120700,60545156,1502,1502,1502,1502,0
20230705,120600,60545156,1502,1502,1502,1502,1
20230705,120500,60543654,1503,1503,1503,1503,0
20230705,120400,60543654,1503,1503,1503,1503,0
20230705,120300,60543654,1503,1503,1503,1503,0
20230705,120200,60543654,1503,1503,1503,1503,0
20230705,120100,60543654,1503,1503,1503,1503,0
20230705,120000,60543654,1503,1503,1503,1503,1
20230705,115900,60542151,1498,1498,1498,1498,0
20230705,115800,60542151,1498,1498,1498,1498,0
20230705,115700,60542151,1498,1498,1498,1498,500
20230705,115600,59793151,1503,1503,1503,1503,0
20230705,115500,59793151,1503,1503,1503,1503,5
20230705,115400,59785636,1503,1503,1503,1503,1
20230705,115300,59784133,1497,1498,1498,1497,1000
20230705,115200,58287047,1503,1503,1503,1503,0
20230705,115100,58287047,1503,1503,1503,1503,0
20230705,115000,58287047,1503,1503,1503,1503,0
20230705,114900,58287047,1503,1503,1503,1503,0
20230705,114800,58287047,1503,1503,1503,1503,0
20230705,114700,58287047,1503,1503,1503,1503,0
20230705,114600,58287047,1503,1503,1503,1503,0
20230705,114500,58287047,1503,1503,1503,1503,0
20230705,114400,58287047,1503,1503,1503,1503,0
20230705,114300,58287047,1503,1503,1503,1503,0
20230705,114200,58287047,1503,1503,1503,1503,1
20230705,114100,58285544,1504,1504,1504,1504,1
20230705,114000,58284040,1502,1502,1502,1502,1
20230705,113900,58282538,1502,1498,1502,1498,51
20230705,113800,58206136,1498,1500,1504,1498,121
20230705,113700,58024654,1500,1498,1500,1498,401
20230705,113600,57423554,1500,1500,1500,1500,0
20230705,113500,57423554,1500,1498,1500,1498,301
20230705,113400,56972654,1500,1499,1500,1498,501
20230705,113300,56221888,1500,1500,1500,1500,1
20230705,113200,56220388,1500,1500,1500,1500,0
20230705,113100,56220388,1500,1500,1500,1500,1
20230705,113000,56218888,1499,1500,1500,1499,498
20230705,112900,55472224,1500,1500,1500,1500,500
20230705,112800,54722224,1505,1505,1505,1505,0
20230705,112700,54722224,1505,1505,1505,1505,0
20230705,112600,54722224,1505,1500,1505,1500,21
20230705,112500,54690719,1506,1506,1506,1506,0
20230705,112400,54690719,1506,1506,1506,1506,0
20230705,112300,54690719,1506,1506,1506,1506,0
20230705,112200,54690719,1506,1506,1506,1506,0
20230705,112100,54690719,1506,1506,1506,1506,1
20230705,112000,54689213,1500,1500,1500,1500,10
20230705,111900,54674213,1500,1500,1500,1500,11
20230705,111800,54657713,1500,1501,1501,1500,1989
20230705,111700,51673713,1506,1506,1506,1506,0
20230705,111600,51673713,1506,1506,1506,1506,0
20230705,111500,51673713,1506,1506,1506,1506,0
20230705,111400,51673713,1506,1506,1506,1506,1
20230705,111300,51672207,1507,1507,1507,1507,0
20230705,111200,51672207,1507,1506,1507,1506,2
20230705,111100,51669194,1506,1506,1506,1500,379
20230705,111000,51098900,1507,1507,1507,1507,0
20230705,110900,51098900,1507,1500,1507,1500,2
20230705,110800,51095893,1507,1501,1507,1500,487
20230705,110700,50364904,1501,1501,1501,1501,1767
20230705,110600,47712637,1501,1501,1501,1501,1
20230705,110500,47711136,1501,1501,1501,1501,30
20230705,110400,47666106,1501,1501,1501,1501,0
20230705,110300,47666106,1501,1498,1501,1498,501
20230705,110200,46915605,1501,1501,1501,1501,0
20230705,110100,46915605,1501,1501,1501,1501,0
20230705,110000,46915605,1501,1501,1501,1501,2
20230705,105900,46912603,1501,1501,1501,1501,0
20230705,105800,46912603,1501,1501,1501,1501,50
20230705,105700,46837553,1501,1501,1501,1501,0
20230705,105600,46837553,1501,1501,1501,1501,0
20230705,105500,46837553,1501,1501,1501,1501,1
20230705,105400,46836052,1501,1501,1501,1501,0
20230705,105300,46836052,1501,1501,1501,1501,2
20230705,105200,46833050,1498,1501,1501,1497,1004
20230705,105100,45329546,1497,1500,1500,1497,309
20230705,105000,44866698,1501,1501,1501,1501,0
20230705,104900,44866698,1501,1501,1501,1501,0
20230705,104800,44866698,1501,1501,1501,1501,4
20230705,104700,44860694,1501,1501,1501,1501,14
20230705,104600,44839680,1501,1500,1501,1500,733
20230705,104500,43739635,1500,1500,1500,1500,12
20230705,104400,43721635,1501,1500,1501,1500,60
20230705,104300,43631634,1501,1500,1501,1500,501
20230705,104200,42880133,1499,1499,1499,1499,500
20230705,104100,42130633,1501,1501,1501,1501,1
20230705,104000,42129132,1498,1499,1499,1498,100
20230705,103900,41979312,1501,1501,1501,1501,0
20230705,103800,41979312,1501,1501,1501,1499,212
20230705,103700,41661490,1501,1501,1501,1501,0
20230705,103600,41661490,1501,1500,1501,1500,1346
20230705,103500,39642488,1500,1500,1500,1499,504
20230705,103400,38886988,1499,1500,1500,1499,160
20230705,103300,38647088,1500,1500,1500,1500,20
20230705,103200,38617088,1500,1500,1500,1500,800
20230705,103100,37417088,1500,1500,1500,1500,0
20230705,103000,37417088,1500,1500,1500,1500,200
20230705,102900,37117088,1500,1500,1500,1500,1
20230705,102800,37115588,1497,1500,1500,1497,101
20230705,102700,36964388,1500,1500,1500,1500,5
20230705,102600,36956888,1500,1500,1500,1500,10
20230705,102500,36941888,1500,1500,1500,1500,271
20230705,102400,36535388,1501,1500,1501,1500,433
20230705,102300,35885853,1500,1500,1500,1500,1
20230705,102200,35884353,1496,1496,1496,1496,0
20230705,102100,35884353,1496,1499,1499,1496,275
20230705,102000,35472642,1500,1500,1500,1500,666
20230705,101900,34473642,1507,1500,1507,1499,640
20230705,101800,33514113,1507,1507,1507,1507,1
20230705,101700,33512606,1508,1508,1508,1508,0
20230705,101600,33512606,1508,1508,1508,1508,0
20230705,101500,33512606,1508,1508,1508,1508,0
20230705,101400,33512606,1508,1508,1508,1508,1
20230705,101300,33511098,1500,1500,1500,1500,1594
20230705,101200,31120098,1500,1500,1500,1500,0
20230705,101100,31120098,1500,1503,1503,1500,4547
20230705,101000,24297256,1507,1502,1507,1502,23
20230705,100900,24262695,1502,1503,1503,1502,382
20230705,100800,23688831,1503,1503,1503,1503,82
20230705,100700,23565585,1507,1507,1507,1502,538
20230705,100600,22757114,1506,1506,1506,1506,4
20230705,100500,22751090,1506,1506,1506,1506,28
20230705,100400,22708922,1507,1507,1507,1507,49
20230705,100300,22635079,1507,1507,1507,1507,0
20230705,100200,22635079,1507,1507,1507,1507,7
20230705,100100,22624530,1508,1508,1508,1508,0
20230705,100000,22624530,1508,1508,1508,1508,0
20230705,095900,22624530,1508,1508,1508,1508,0
20230705,095800,22624530,1508,1508,1508,1508,10
20230705,095700,22609450,1508,1508,1508,1508,100
20230705,095600,22458650,1508,1508,1508,1508,0
20230705,095500,22458650,1508,1508,1508,1508,165
20230705,095400,22209830,1508,1508,1508,1508,1
20230705,095300,22208322,1508,1508,1508,1508,0
20230705,095200,22208322,1508,1508,1508,1508,2
20230705,095100,22205306,1508,1508,1508,1508,0
20230705,095000,22205306,1508,1508,1508,1508,0
20230705,094900,22205306,1508,1509,1509,1507,676
20230705,094800,21186563,1509,1509,1509,1509,4001
20230705,094700,15149054,1509,1510,1510,1509,40
20230705,094600,15088693,1510,1510,1510,1510,0
20230705,094500,15088693,1510,1510,1510,1510,0
20230705,094400,15088693,1510,1510,1510,1510,0
20230705,094300,15088693,1510,1510,1510,1510,0
20230705,094200,15088693,1510,1510,1510,1510,0
20230705,094100,15088693,1510,1510,1510,1510,0
20230705,094000,15088693,1510,1510,1510,1510,0
20230705,093900,15088693,1510,1510,1510,1510,1
20230705,093800,15087183,1510,1510,1510,1510,0
20230705,093700,15087183,1510,1510,1510,1510,0
20230705,093600,15087183,1510,1510,1510,1509,295
20230705,093500,14642026,1509,1510,1510,1509,207
20230705,093400,14329662,1510,1509,1510,1509,67
20230705,093300,14228557,1510,1510,1510,1510,1
20230705,093200,14227047,1510,1510,1510,1510,0
20230705,093100,14227047,1510,1510,1510,1510,6
20230705,093000,14217987,1510,1510,1510,1510,13
20230705,092900,14198357,1510,1510,1510,1510,17
20230705,092800,14172687,1502,1502,1502,1502,0
20230705,092700,14172687,1502,1507,1507,1502,40
20230705,092600,14112592,1510,1510,1510,1510,0
20230705,092500,14112592,1510,1510,1510,1510,0
20230705,092400,14112592,1510,1509,1510,1502,35
20230705,092300,14059810,1510,1501,1510,1501,1525
20230705,092200,11767528,1502,1505,1510,1501,2583
20230705,092100,7880852,1509,1509,1509,1509,0
20230705,092000,7880852,1509,1509,1509,1509,1
20230705,091900,7879343,1509,1509,1509,1509,0
20230705,091800,7879343,1509,1509,1509,1509,0
20230705,091700,7879343,1509,1509,1509,1509,0
20230705,091600,7879343,1509,1509,1509,1509,0
20230705,091500,7879343,1509,1509,1509,1509,0
20230705,091400,7879343,1509,1509,1509,1505,62
20230705,091300,7786025,1509,1509,1509,1509,1
20230705,091200,7784516,1510,1510,1510,1510,0
20230705,091100,7784516,1510,1510,1510,1510,0
20230705,091000,7784516,1510,1510,1510,1510,4
20230705,090900,7778476,1512,1512,1512,1510,34
20230705,090800,7727080,1512,1512,1512,1512,20
20230705,090700,7696840,1512,1512,1512,1505,535
20230705,090600,6890251,1512,1512,1512,1512,1
20230705,090500,6888739,1513,1513,1513,1513,0
20230705,090400,6888739,1513,1513,1513,1513,7
20230705,090300,6878148,1509,1509,1509,1509,1
20230705,090200,6876639,1509,1509,1509,1509,0
20230705,090100,6876639,1509,1509,1509,1509,380
20230705,090000,6303219,1509,1502,1509,1502,4191