stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,184700,548603875,2055,2055,2055,2055,9117
20230704,184600,548603875,2055,2055,2055,2055,0
20230704,184500,548603875,2055,2055,2055,2055,0
20230704,184400,548603875,2055,2055,2055,2055,0
20230704,184300,548603875,2055,2055,2055,2055,0
20230704,184200,548603875,2055,2055,2055,2055,0
20230704,184100,548603875,2055,2055,2055,2055,0
20230704,184000,548603875,2055,2055,2055,2055,0
20230704,183900,548603875,2055,2055,2055,2055,0
20230704,183800,548603875,2055,2055,2055,2055,0
20230704,183700,548603875,2055,2055,2055,2055,0
20230704,183600,548603875,2055,2055,2055,2055,0
20230704,183500,548603875,2055,2055,2055,2055,0
20230704,183400,548603875,2055,2055,2055,2055,0
20230704,183300,548603875,2055,2055,2055,2055,0
20230704,183200,548603875,2055,2055,2055,2055,0
20230704,183100,548603875,2055,2055,2055,2055,0
20230704,183000,548603875,2055,2055,2055,2055,0
20230704,182900,548603875,2055,2055,2055,2055,0
20230704,182800,548603875,2055,2055,2055,2055,0
20230704,182700,548603875,2055,2055,2055,2055,0
20230704,182600,548603875,2055,2055,2055,2055,0
20230704,182500,548603875,2055,2055,2055,2055,0
20230704,182400,548603875,2055,2055,2055,2055,0
20230704,182300,548603875,2055,2055,2055,2055,0
20230704,182200,548603875,2055,2055,2055,2055,0
20230704,182100,548603875,2055,2055,2055,2055,0
20230704,182000,548603875,2055,2055,2055,2055,0
20230704,181900,548603875,2055,2055,2055,2055,0
20230704,181800,548603875,2055,2055,2055,2055,0
20230704,181700,548603875,2055,2055,2055,2055,9117
20230704,181600,548603875,2055,2055,2055,2055,0
20230704,181500,548603875,2055,2055,2055,2055,0
20230704,181400,548603875,2055,2055,2055,2055,0
20230704,181300,548603875,2055,2055,2055,2055,0
20230704,181200,548603875,2055,2055,2055,2055,0
20230704,181100,548603875,2055,2055,2055,2055,0
20230704,181000,548603875,2055,2055,2055,2055,0
20230704,180900,548603875,2055,2055,2055,2055,0
20230704,180800,548603875,2055,2055,2055,2055,0
20230704,180700,548603875,2055,2055,2055,2055,0
20230704,180600,548603875,2055,2055,2055,2055,0
20230704,180500,548603875,2055,2055,2055,2055,0
20230704,180400,548603875,2055,2055,2055,2055,0
20230704,180300,548603875,2055,2055,2055,2055,0
20230704,180200,548603875,2055,2055,2055,2055,0
20230704,180100,548603875,2055,2055,2055,2055,0
20230704,180000,548603875,2055,2055,2055,2055,0
20230704,175900,548603875,2055,2055,2055,2055,0
20230704,175800,548603875,2055,2055,2055,2055,0
20230704,175700,548603875,2055,2055,2055,2055,0
20230704,175600,548603875,2055,2055,2055,2055,0
20230704,175500,548603875,2055,2055,2055,2055,0
20230704,175400,548603875,2055,2055,2055,2055,0
20230704,175300,548603875,2055,2055,2055,2055,0
20230704,175200,548603875,2055,2055,2055,2055,0
20230704,175100,548603875,2055,2055,2055,2055,0
20230704,175000,548603875,2055,2055,2055,2055,0
20230704,174900,548603875,2055,2055,2055,2055,0
20230704,174800,548603875,2055,2055,2055,2055,0
20230704,174700,548603875,2055,2055,2055,2055,9117
20230704,174600,548603875,2055,2055,2055,2055,0
20230704,174500,548603875,2055,2055,2055,2055,0
20230704,174400,548603875,2055,2055,2055,2055,0
20230704,174300,548603875,2055,2055,2055,2055,0
20230704,174200,548603875,2055,2055,2055,2055,0
20230704,174100,548603875,2055,2055,2055,2055,0
20230704,174000,548603875,2055,2055,2055,2055,0
20230704,173900,548603875,2055,2055,2055,2055,0
20230704,173800,548603875,2055,2055,2055,2055,0
20230704,173700,548603875,2055,2055,2055,2055,0
20230704,173600,548603875,2055,2055,2055,2055,0
20230704,173500,548603875,2055,2055,2055,2055,0
20230704,173400,548603875,2055,2055,2055,2055,0
20230704,173300,548603875,2055,2055,2055,2055,0
20230704,173200,548603875,2055,2055,2055,2055,0
20230704,173100,548603875,2055,2055,2055,2055,0
20230704,173000,548603875,2055,2055,2055,2055,0
20230704,172900,548603875,2055,2055,2055,2055,0
20230704,172800,548603875,2055,2055,2055,2055,0
20230704,172700,548603875,2055,2055,2055,2055,0
20230704,172600,548603875,2055,2055,2055,2055,0
20230704,172500,548603875,2055,2055,2055,2055,0
20230704,172400,548603875,2055,2055,2055,2055,0
20230704,172300,548603875,2055,2055,2055,2055,0
20230704,172200,548603875,2055,2055,2055,2055,0
20230704,172100,548603875,2055,2055,2055,2055,0
20230704,172000,548603875,2055,2055,2055,2055,0
20230704,171900,548603875,2055,2055,2055,2055,0
20230704,171800,548603875,2055,2055,2055,2055,0
20230704,171700,548603875,2055,2055,2055,2055,9117
20230704,171600,548603875,2055,2055,2055,2055,0
20230704,171500,548603875,2055,2055,2055,2055,0
20230704,171400,548603875,2055,2055,2055,2055,0
20230704,171300,548603875,2055,2055,2055,2055,0
20230704,171200,548603875,2055,2055,2055,2055,0
20230704,171100,548603875,2055,2055,2055,2055,0
20230704,171000,548603875,2055,2055,2055,2055,0
20230704,170900,548603875,2055,2055,2055,2055,0
20230704,170800,548603875,2055,2055,2055,2055,0
20230704,170700,548603875,2055,2055,2055,2055,0
20230704,170600,548603875,2055,2055,2055,2055,0
20230704,170500,548603875,2055,2055,2055,2055,0
20230704,170400,548603875,2055,2055,2055,2055,0
20230704,170300,548603875,2055,2055,2055,2055,0
20230704,170200,548603875,2055,2055,2055,2055,0
20230704,170100,548603875,2055,2055,2055,2055,0
20230704,170000,548603875,2055,2055,2055,2055,0
20230704,165900,548603875,2055,2055,2055,2055,0
20230704,165800,548603875,2055,2055,2055,2055,0
20230704,165700,548603875,2055,2055,2055,2055,0
20230704,165600,548603875,2055,2055,2055,2055,0
20230704,165500,548603875,2055,2055,2055,2055,0
20230704,165400,548603875,2055,2055,2055,2055,0
20230704,165300,548603875,2055,2055,2055,2055,0
20230704,165200,548603875,2055,2055,2055,2055,0
20230704,165100,548603875,2055,2055,2055,2055,0
20230704,165000,548603875,2055,2055,2055,2055,0
20230704,164900,548603875,2055,2055,2055,2055,0
20230704,164800,548603875,2055,2055,2055,2055,0
20230704,164700,548603875,2055,2055,2055,2055,9117
20230704,164600,548603875,2055,2055,2055,2055,0
20230704,164500,548603875,2055,2055,2055,2055,0
20230704,164400,548603875,2055,2055,2055,2055,0
20230704,164300,548603875,2055,2055,2055,2055,0
20230704,164200,548603875,2055,2055,2055,2055,0
20230704,164100,548603875,2055,2055,2055,2055,0
20230704,164000,548603875,2055,2055,2055,2055,0
20230704,163900,548603875,2055,2055,2055,2055,0
20230704,163800,548603875,2055,2055,2055,2055,0
20230704,163700,548603875,2055,2055,2055,2055,0
20230704,163600,548603875,2055,2055,2055,2055,0
20230704,163500,548603875,2055,2055,2055,2055,0
20230704,163400,548603875,2055,2055,2055,2055,0
20230704,163300,548603875,2055,2055,2055,2055,0
20230704,163200,548603875,2055,2055,2055,2055,0
20230704,163100,548603875,2055,2055,2055,2055,0
20230704,163000,548603875,2055,2055,2055,2055,0
20230704,162900,548603875,2055,2055,2055,2055,0
20230704,162800,548603875,2055,2055,2055,2055,0
20230704,162700,548603875,2055,2055,2055,2055,0
20230704,162600,548603875,2055,2055,2055,2055,0
20230704,162500,548603875,2055,2055,2055,2055,0
20230704,162400,548603875,2055,2055,2055,2055,0
20230704,162300,548603875,2055,2055,2055,2055,0
20230704,162200,548603875,2055,2055,2055,2055,0
20230704,162100,548603875,2055,2055,2055,2055,0
20230704,162000,548603875,2055,2055,2055,2055,0
20230704,161900,548603875,2055,2055,2055,2055,0
20230704,161800,548603875,2055,2055,2055,2055,0
20230704,161700,548603875,2055,2055,2055,2055,9117
20230704,161600,548603875,2055,2055,2055,2055,0
20230704,161500,548603875,2055,2055,2055,2055,0
20230704,161400,548603875,2055,2055,2055,2055,0
20230704,161300,548603875,2055,2055,2055,2055,0
20230704,161200,548603875,2055,2055,2055,2055,0
20230704,161100,548603875,2055,2055,2055,2055,0
20230704,161000,548603875,2055,2055,2055,2055,0
20230704,160900,548603875,2055,2055,2055,2055,0
20230704,160800,548603875,2055,2055,2055,2055,0
20230704,160700,548603875,2055,2055,2055,2055,0
20230704,160600,548603875,2055,2055,2055,2055,0
20230704,160500,548603875,2055,2055,2055,2055,0
20230704,160400,548603875,2055,2055,2055,2055,0
20230704,160300,548603875,2055,2055,2055,2055,0
20230704,160200,548603875,2055,2055,2055,2055,0
20230704,160100,548603875,2055,2055,2055,2055,0
20230704,160000,548603875,2055,2055,2055,2055,0
20230704,155900,548603875,2055,2055,2055,2055,0
20230704,155800,548603875,2055,2055,2055,2055,0
20230704,155700,548603875,2055,2055,2055,2055,0
20230704,155600,548603875,2055,2055,2055,2055,0
20230704,155500,548603875,2055,2055,2055,2055,0
20230704,155400,548603875,2055,2055,2055,2055,0
20230704,155300,548603875,2055,2055,2055,2055,0
20230704,155200,548603875,2055,2055,2055,2055,0
20230704,155100,548603875,2055,2055,2055,2055,0
20230704,155000,548603875,2055,2055,2055,2055,0
20230704,154900,548603875,2055,2055,2055,2055,0
20230704,154800,548603875,2055,2055,2055,2055,0
20230704,154700,548603875,2055,2055,2055,2055,9117
20230704,154600,548603875,2055,2055,2055,2055,0
20230704,154500,548603875,2055,2055,2055,2055,0
20230704,154400,548603875,2055,2055,2055,2055,0
20230704,154300,548603875,2055,2055,2055,2055,0
20230704,154200,548603875,2055,2055,2055,2055,0
20230704,154100,548603875,2055,2055,2055,2055,0
20230704,154000,548603875,2055,2055,2055,2055,0
20230704,153900,548603875,2055,2055,2055,2055,0
20230704,153800,548603875,2055,2055,2055,2055,0
20230704,153700,548603875,2055,2055,2055,2055,0
20230704,153600,548603875,2055,2055,2055,2055,0
20230704,153500,548603875,2055,2055,2055,2055,0
20230704,153400,548603875,2055,2055,2055,2055,0
20230704,153300,548603875,2055,2055,2055,2055,0
20230704,153200,548603875,2055,2055,2055,2055,0
20230704,153100,548603875,2055,2055,2055,2055,0
20230704,153000,548603875,2055,2055,2055,2055,9117
20230704,152900,529868440,2055,2055,2055,2055,0
20230704,152800,529868440,2055,2055,2055,2055,0
20230704,152700,529868440,2055,2055,2055,2055,0
20230704,152600,529868440,2055,2055,2055,2055,0
20230704,152500,529868440,2055,2055,2055,2055,0
20230704,152400,529868440,2055,2055,2055,2055,0
20230704,152300,529868440,2055,2055,2055,2055,0
20230704,152200,529868440,2055,2055,2055,2055,0
20230704,152100,529868440,2055,2055,2055,2055,0
20230704,152000,529868440,2055,2055,2055,2055,0
20230704,151900,529868440,2055,2055,2055,2050,1686
20230704,151800,526412095,2055,2055,2055,2055,2
20230704,151700,526407985,2055,2050,2055,2050,503
20230704,151600,525376820,2055,2055,2055,2055,105
20230704,151500,525161045,2050,2050,2050,2050,0
20230704,151400,525161045,2050,2050,2050,2050,0
20230704,151300,525161045,2050,2050,2050,2050,500
20230704,151200,524136045,2050,2050,2050,2050,112
20230704,151100,523906445,2055,2055,2055,2055,104
20230704,151000,523692725,2050,2050,2050,2050,94
20230704,150900,523500025,2050,2050,2050,2050,500
20230704,150800,522475025,2050,2050,2050,2050,656
20230704,150700,521130225,2050,2050,2050,2050,111
20230704,150600,520902675,2055,2050,2055,2050,637
20230704,150500,519596790,2050,2050,2050,2050,1315
20230704,150400,516901040,2050,2050,2050,2050,200
20230704,150300,516491040,2055,2055,2055,2055,0
20230704,150200,516491040,2055,2055,2055,2055,0
20230704,150100,516491040,2055,2055,2055,2055,300
20230704,150000,515874540,2055,2055,2055,2055,3390
20230704,145900,508908090,2060,2060,2060,2060,0
20230704,145800,508908090,2060,2055,2060,2055,2679
20230704,145700,503402715,2055,2055,2055,2055,0
20230704,145600,503402715,2055,2055,2055,2055,0
20230704,145500,503402715,2055,2055,2055,2055,1241
20230704,145400,500852460,2060,2060,2060,2060,0
20230704,145300,500852460,2060,2060,2060,2060,0
20230704,145200,500852460,2060,2060,2060,2060,0
20230704,145100,500852460,2060,2060,2060,2060,0
20230704,145000,500852460,2060,2060,2060,2060,0
20230704,144900,500852460,2060,2060,2060,2060,50
20230704,144800,500749460,2060,2060,2060,2060,1
20230704,144700,500747400,2055,2055,2055,2055,222
20230704,144600,500291190,2060,2055,2060,2055,415
20230704,144500,499438360,2060,2060,2060,2060,0
20230704,144400,499438360,2060,2060,2060,2060,2
20230704,144300,499434240,2055,2055,2055,2055,21
20230704,144200,499391085,2060,2060,2060,2060,0
20230704,144100,499391085,2060,2060,2060,2060,121
20230704,144000,499141825,2060,2060,2060,2060,0
20230704,143900,499141825,2060,2060,2060,2060,1
20230704,143800,499139765,2060,2060,2060,2060,3
20230704,143700,499133585,2060,2060,2060,2060,0
20230704,143600,499133585,2060,2055,2060,2055,215
20230704,143500,498691745,2055,2055,2055,2055,42
20230704,143400,498605435,2060,2060,2060,2060,10
20230704,143300,498584835,2055,2055,2055,2055,0
20230704,143200,498584835,2055,2055,2055,2055,197
20230704,143100,498180000,2060,2060,2060,2060,0
20230704,143000,498180000,2060,2060,2060,2060,5
20230704,142900,498169700,2060,2060,2060,2060,0
20230704,142800,498169700,2060,2060,2060,2060,0
20230704,142700,498169700,2060,2060,2060,2060,0
20230704,142600,498169700,2060,2060,2060,2060,0
20230704,142500,498169700,2060,2060,2060,2060,11
20230704,142400,498147040,2055,2055,2055,2055,449
20230704,142300,497224345,2055,2055,2055,2055,600
20230704,142200,495991345,2055,2055,2055,2055,92
20230704,142100,495802285,2060,2060,2060,2060,1
20230704,142000,495800225,2055,2055,2055,2055,82
20230704,141900,495631715,2060,2060,2060,2060,5
20230704,141800,495621415,2055,2055,2055,2055,0
20230704,141700,495621415,2055,2055,2055,2055,1
20230704,141600,495619360,2055,2055,2055,2055,0
20230704,141500,495619360,2055,2055,2060,2055,46
20230704,141400,495524825,2055,2055,2055,2055,0
20230704,141300,495524825,2055,2055,2055,2055,0
20230704,141200,495524825,2055,2055,2055,2055,10
20230704,141100,495504275,2050,2050,2050,2050,501
20230704,141000,494477225,2050,2050,2050,2050,0
20230704,140900,494477225,2050,2050,2050,2050,0
20230704,140800,494477225,2050,2050,2050,2050,0
20230704,140700,494477225,2050,2050,2050,2050,0
20230704,140600,494477225,2050,2050,2050,2050,80
20230704,140500,494313225,2050,2050,2050,2050,0
20230704,140400,494313225,2050,2055,2055,2050,100
20230704,140300,494107955,2055,2055,2055,2055,0
20230704,140200,494107955,2055,2055,2055,2055,48
20230704,140100,494009315,2060,2060,2060,2060,4
20230704,140000,494001075,2055,2055,2055,2055,153
20230704,135900,493686660,2055,2055,2055,2055,48
20230704,135800,493588020,2050,2050,2050,2050,55
20230704,135700,493475270,2055,2055,2055,2055,41
20230704,135600,493391015,2060,2060,2060,2060,0
20230704,135500,493391015,2060,2060,2060,2060,201
20230704,135400,492976955,2050,2055,2055,2050,1000
20230704,135300,490925450,2060,2060,2060,2060,0
20230704,135200,490925450,2060,2060,2060,2060,0
20230704,135100,490925450,2060,2055,2060,2055,49
20230704,135000,490824750,2060,2060,2060,2060,0
20230704,134900,490824750,2060,2060,2060,2060,0
20230704,134800,490824750,2060,2060,2060,2060,0
20230704,134700,490824750,2060,2060,2060,2060,0
20230704,134600,490824750,2060,2060,2060,2060,1
20230704,134500,490822690,2055,2055,2055,2055,48
20230704,134400,490724050,2060,2060,2060,2060,0
20230704,134300,490724050,2060,2060,2060,2060,0
20230704,134200,490724050,2060,2060,2060,2060,0
20230704,134100,490724050,2060,2060,2060,2060,0
20230704,134000,490724050,2060,2060,2060,2060,0
20230704,133900,490724050,2060,2060,2060,2060,2
20230704,133800,490719930,2055,2055,2055,2055,0
20230704,133700,490719930,2055,2055,2055,2055,135
20230704,133600,490442505,2055,2055,2055,2055,1
20230704,133500,490440450,2055,2055,2055,2055,101
20230704,133400,490232895,2055,2055,2055,2055,1
20230704,133300,490230840,2050,2050,2050,2050,0
20230704,133200,490230840,2050,2050,2050,2050,0
20230704,133100,490230840,2050,2050,2050,2050,500
20230704,133000,489205840,2050,2050,2050,2050,266
20230704,132900,488660540,2055,2055,2055,2055,2000
20230704,132800,484550540,2050,2060,2060,2050,19442
20230704,132700,444677440,2055,2055,2055,2055,0
20230704,132600,444677440,2055,2055,2055,2055,0
20230704,132500,444677440,2055,2055,2055,2055,2491
20230704,132400,439558435,2060,2060,2060,2060,0
20230704,132300,439558435,2060,2060,2060,2060,0
20230704,132200,439558435,2060,2060,2060,2060,50
20230704,132100,439455435,2060,2060,2060,2060,0
20230704,132000,439455435,2060,2060,2060,2060,8
20230704,131900,439438955,2055,2055,2055,2055,0
20230704,131800,439438955,2055,2055,2055,2055,0
20230704,131700,439438955,2055,2055,2055,2055,0
20230704,131600,439438955,2055,2055,2055,2055,4
20230704,131500,439430735,2060,2060,2060,2060,2
20230704,131400,439426615,2060,2060,2060,2060,200
20230704,131300,439014615,2060,2060,2060,2060,0
20230704,131200,439014615,2060,2060,2060,2060,0
20230704,131100,439014615,2060,2060,2060,2060,0
20230704,131000,439014615,2060,2060,2060,2060,9
20230704,130900,438996075,2060,2060,2060,2060,0
20230704,130800,438996075,2060,2060,2060,2060,0
20230704,130700,438996075,2060,2060,2060,2060,2
20230704,130600,438991955,2060,2060,2060,2060,0
20230704,130500,438991955,2060,2060,2060,2060,0
20230704,130400,438991955,2060,2060,2060,2060,0
20230704,130300,438991955,2060,2060,2060,2060,0
20230704,130200,438991955,2060,2060,2060,2060,0
20230704,130100,438991955,2060,2060,2060,2060,0
20230704,130000,438991955,2060,2060,2060,2060,9
20230704,125900,438973415,2060,2060,2060,2060,0
20230704,125800,438973415,2060,2060,2060,2060,50
20230704,125700,438870415,2060,2060,2060,2060,310
20230704,125600,438231815,2055,2055,2055,2055,500
20230704,125500,437204315,2060,2060,2060,2060,7
20230704,125400,437189895,2065,2060,2065,2060,3
20230704,125300,437183705,2065,2065,2065,2060,18
20230704,125200,437146570,2060,2060,2065,2060,8
20230704,125100,437130070,2065,2065,2065,2055,139
20230704,125000,436844215,2065,2060,2065,2060,170
20230704,124900,436494010,2060,2060,2060,2060,11
20230704,124800,436471350,2060,2060,2060,2060,1007
20230704,124700,434396930,2060,2060,2060,2060,7
20230704,124600,434382510,2055,2055,2055,2055,694
20230704,124500,432956340,2060,2060,2060,2060,1
20230704,124400,432954280,2055,2055,2055,2055,30
20230704,124300,432892630,2060,2060,2060,2060,0
20230704,124200,432892630,2060,2065,2065,2060,6
20230704,124100,432880245,2065,2065,2065,2060,14
20230704,124000,432851375,2065,2060,2065,2060,3000
20230704,123900,426666035,2060,2060,2060,2060,0
20230704,123800,426666035,2060,2060,2060,2060,50
20230704,123700,426563035,2060,2060,2060,2060,0
20230704,123600,426563035,2060,2060,2060,2060,0
20230704,123500,426563035,2060,2060,2060,2060,0
20230704,123400,426563035,2060,2060,2060,2060,0
20230704,123300,426563035,2060,2060,2060,2060,700
20230704,123200,425121035,2060,2060,2060,2060,0
20230704,123100,425121035,2060,2060,2060,2060,0
20230704,123000,425121035,2060,2060,2060,2060,6
20230704,122900,425108675,2060,2060,2060,2060,0
20230704,122800,425108675,2060,2060,2060,2060,0
20230704,122700,425108675,2060,2060,2060,2060,0
20230704,122600,425108675,2060,2060,2060,2060,0
20230704,122500,425108675,2060,2060,2060,2060,0
20230704,122400,425108675,2060,2060,2060,2060,100
20230704,122300,424902675,2060,2060,2060,2060,0
20230704,122200,424902675,2060,2060,2060,2060,0
20230704,122100,424902675,2060,2060,2060,2060,0
20230704,122000,424902675,2060,2060,2060,2060,0
20230704,121900,424902675,2060,2055,2060,2055,17
20230704,121800,424867730,2055,2055,2060,2055,1418
20230704,121700,421953490,2060,2060,2060,2060,0
20230704,121600,421953490,2060,2060,2060,2060,0
20230704,121500,421953490,2060,2060,2060,2060,5
20230704,121400,421943190,2060,2060,2060,2060,0
20230704,121300,421943190,2060,2055,2060,2055,14
20230704,121200,421914390,2055,2055,2055,2055,98
20230704,121100,421713000,2060,2060,2060,2060,1
20230704,121000,421710940,2060,2060,2060,2060,228
20230704,120900,421241260,2060,2060,2060,2060,2
20230704,120800,421237140,2060,2060,2060,2060,117
20230704,120700,420996120,2060,2060,2060,2060,2
20230704,120600,420992000,2060,2060,2060,2060,0
20230704,120500,420992000,2060,2060,2060,2060,151
20230704,120400,420680940,2060,2060,2060,2060,0
20230704,120300,420680940,2060,2060,2060,2060,0
20230704,120200,420680940,2060,2060,2060,2060,539
20230704,120100,419570600,2060,2060,2065,2060,195
20230704,120000,419168880,2060,2065,2065,2060,9
20230704,115900,419150315,2065,2065,2065,2065,1
20230704,115800,419148250,2060,2065,2065,2060,103
20230704,115700,418935570,2065,2065,2065,2065,1011
20230704,115600,416847855,2065,2065,2065,2065,0
20230704,115500,416847855,2065,2060,2065,2060,168
20230704,115400,416501760,2065,2065,2065,2065,44
20230704,115300,416410900,2065,2060,2065,2060,82
20230704,115200,416241810,2060,2065,2065,2060,516
20230704,115100,415178795,2065,2065,2065,2065,0
20230704,115000,415178795,2065,2065,2065,2065,334
20230704,114900,414489085,2070,2070,2070,2070,5
20230704,114800,414478735,2070,2070,2070,2070,2516
20230704,114700,409270615,2070,2070,2070,2070,0
20230704,114600,409270615,2070,2065,2070,2065,52
20230704,114500,409163225,2065,2065,2065,2065,102
20230704,114400,408952595,2065,2060,2065,2060,2080
20230704,114300,404667395,2065,2065,2065,2065,0
20230704,114200,404667395,2065,2065,2065,2065,0
20230704,114100,404667395,2065,2060,2065,2060,301
20230704,114000,404047330,2060,2060,2060,2060,0
20230704,113900,404047330,2060,2060,2060,2060,33
20230704,113800,403979350,2070,2070,2070,2070,2
20230704,113700,403975210,2070,2060,2070,2060,45
20230704,113600,403882310,2060,2060,2060,2060,99
20230704,113500,403678370,2055,2065,2070,2055,1002
20230704,113400,401606760,2065,2070,2070,2065,1901
20230704,113300,397671695,2055,2060,2060,2055,248
20230704,113200,397161865,2060,2060,2060,2060,593
20230704,113100,395940285,2060,2065,2065,2060,900
20230704,113000,394085785,2065,2065,2065,2065,19
20230704,112900,394046550,2065,2080,2080,2065,3697
20230704,112800,386400010,2080,2085,2085,2070,1468
20230704,112700,383348210,2080,2055,2095,2055,32900
20230704,112600,315154555,2055,2055,2055,2055,48
20230704,112500,315055915,2050,2050,2050,2050,0
20230704,112400,315055915,2050,2055,2060,2050,1620
20230704,112300,311726820,2060,2060,2060,2060,6
20230704,112200,311714460,2060,2060,2060,2060,1705
20230704,112100,308202160,2060,2060,2060,2060,0
20230704,112000,308202160,2060,2060,2060,2060,15
20230704,111900,308171260,2060,2060,2060,2060,0
20230704,111800,308171260,2060,2060,2060,2060,0
20230704,111700,308171260,2060,2060,2060,2060,7324
20230704,111600,293083820,2060,2060,2060,2060,100
20230704,111500,292877820,2060,2060,2060,2060,199
20230704,111400,292467880,2060,2060,2060,2060,1000
20230704,111300,290407880,2060,2060,2060,2060,0
20230704,111200,290407880,2060,2060,2060,2060,0
20230704,111100,290407880,2060,2060,2060,2060,501
20230704,111000,289375820,2055,2055,2055,2055,0
20230704,110900,289375820,2055,2055,2055,2055,12214
20230704,110800,264276050,2050,2050,2050,2050,1
20230704,110700,264274000,2055,2050,2055,2050,52
20230704,110600,264167375,2050,2050,2050,2050,0
20230704,110500,264167375,2050,2050,2050,2050,0
20230704,110400,264167375,2050,2050,2050,2050,0
20230704,110300,264167375,2050,2050,2050,2050,0
20230704,110200,264167375,2050,2050,2050,2050,1
20230704,110100,264165325,2050,2050,2050,2050,100
20230704,110000,263960325,2050,2050,2050,2050,1
20230704,105900,263958275,2050,2050,2050,2050,939
20230704,105800,262033325,2050,2050,2050,2050,10
20230704,105700,262012825,2050,2050,2050,2050,0
20230704,105600,262012825,2050,2050,2050,2050,0
20230704,105500,262012825,2050,2050,2050,2050,0
20230704,105400,262012825,2050,2050,2050,2050,76
20230704,105300,261857025,2050,2050,2050,2050,325
20230704,105200,261190775,2050,2050,2050,2050,70
20230704,105100,261047275,2050,2050,2050,2050,0
20230704,105000,261047275,2050,2050,2050,2050,0
20230704,104900,261047275,2050,2050,2050,2050,0
20230704,104800,261047275,2050,2050,2050,2050,0
20230704,104700,261047275,2050,2050,2050,2050,0
20230704,104600,261047275,2050,2050,2050,2050,0
20230704,104500,261047275,2050,2050,2050,2050,0
20230704,104400,261047275,2050,2055,2055,2050,219
20230704,104300,260597550,2050,2050,2050,2050,1
20230704,104200,260595500,2050,2050,2050,2050,703
20230704,104100,259154350,2050,2050,2050,2050,50
20230704,104000,259051850,2045,2050,2050,2045,30
20230704,103900,258990450,2050,2050,2050,2050,110
20230704,103800,258764950,2050,2050,2050,2050,0
20230704,103700,258764950,2050,2050,2050,2050,0
20230704,103600,258764950,2050,2050,2050,2050,5
20230704,103500,258754700,2050,2050,2050,2050,210
20230704,103400,258324200,2045,2045,2045,2045,0
20230704,103300,258324200,2045,2045,2045,2045,8
20230704,103200,258307840,2045,2045,2045,2045,0
20230704,103100,258307840,2045,2045,2045,2045,163
20230704,103000,257974505,2050,2050,2050,2050,105
20230704,102900,257759255,2050,2050,2050,2050,678
20230704,102800,256369355,2050,2050,2050,2050,94
20230704,102700,256176655,2050,2050,2050,2050,213
20230704,102600,255740005,2045,2045,2045,2045,2630
20230704,102500,250361655,2045,2045,2045,2045,1
20230704,102400,250359610,2050,2045,2050,2045,575
20230704,102300,249181355,2055,2050,2055,2045,7558
20230704,102200,233661885,2045,2050,2050,2045,10054
20230704,102100,213051685,2055,2055,2055,2055,0
20230704,102000,213051685,2055,2055,2055,2055,33
20230704,101900,212983870,2055,2055,2055,2055,2000
20230704,101800,208873870,2050,2055,2055,2050,307
20230704,101700,208244355,2055,2055,2055,2055,20
20230704,101600,208203255,2055,2055,2055,2055,1
20230704,101500,208201200,2055,2055,2055,2055,75
20230704,101400,208047075,2055,2055,2055,2055,20
20230704,101300,208005975,2055,2055,2055,2055,5
20230704,101200,207995700,2055,2055,2055,2055,0
20230704,101100,207995700,2055,2050,2055,2050,913
20230704,101000,206124045,2050,2050,2050,2050,1692
20230704,100900,202655445,2055,2055,2055,2055,10
20230704,100800,202634895,2055,2050,2055,2050,3051
20230704,100700,196365095,2055,2055,2055,2055,0
20230704,100600,196365095,2055,2055,2055,2055,0
20230704,100500,196365095,2055,2050,2055,2050,687
20230704,100400,194956735,2050,2050,2050,2050,0
20230704,100300,194956735,2050,2050,2050,2050,100
20230704,100200,194751735,2055,2055,2055,2055,0
20230704,100100,194751735,2055,2055,2055,2055,0
20230704,100000,194751735,2055,2055,2055,2055,5
20230704,095900,194741460,2055,2055,2055,2055,1
20230704,095800,194739405,2055,2055,2055,2055,0
20230704,095700,194739405,2055,2055,2055,2055,23
20230704,095600,194692140,2055,2055,2055,2055,0
20230704,095500,194692140,2055,2055,2055,2055,1
20230704,095400,194690085,2055,2055,2055,2055,196
20230704,095300,194287305,2055,2050,2055,2050,331
20230704,095200,193608605,2055,2055,2055,2055,2
20230704,095100,193604495,2050,2050,2050,2050,190
20230704,095000,193214995,2055,2055,2055,2055,13
20230704,094900,193188280,2055,2055,2055,2055,1
20230704,094800,193186225,2055,2055,2055,2055,300
20230704,094700,192569725,2055,2050,2055,2050,3002
20230704,094600,186415615,2050,2055,2055,2050,707
20230704,094500,184962765,2060,2060,2060,2060,5
20230704,094400,184952465,2060,2060,2060,2060,417
20230704,094300,184093445,2055,2060,2060,2055,102
20230704,094200,183883825,2050,2060,2060,2050,36
20230704,094100,183810015,2055,2055,2055,2055,2001
20230704,094000,179697960,2055,2055,2055,2055,916
20230704,093900,177815580,2060,2060,2060,2060,1501
20230704,093800,174723520,2060,2060,2060,2060,2
20230704,093700,174719400,2055,2055,2055,2050,331
20230704,093600,174039395,2050,2055,2055,2050,2493
20230704,093500,168928740,2055,2055,2055,2055,3
20230704,093400,168922575,2050,2055,2055,2050,10018
20230704,093300,148385585,2055,2055,2055,2055,1
20230704,093200,148383530,2055,2050,2055,2050,2228
20230704,093100,143814990,2055,2055,2055,2055,31
20230704,093000,143751285,2055,2055,2055,2050,5488
20230704,092900,132497950,2055,2050,2055,2050,275
20230704,092800,131934005,2055,2055,2055,2055,171
20230704,092700,131582600,2055,2055,2055,2055,389
20230704,092600,130783205,2055,2055,2055,2055,213
20230704,092500,130345490,2055,2055,2055,2050,4623
20230704,092400,120848040,2055,2055,2055,2055,3641
20230704,092300,113365785,2060,2060,2060,2060,18
20230704,092200,113328705,2060,2060,2060,2060,150
20230704,092100,113019705,2060,2060,2060,2060,2
20230704,092000,113015585,2060,2060,2060,2060,155
20230704,091900,112696285,2060,2055,2060,2055,101
20230704,091800,112488725,2055,2060,2060,2055,923
20230704,091700,110591955,2060,2060,2060,2060,60
20230704,091600,110468355,2060,2060,2060,2055,4821
20230704,091500,100561095,2060,2060,2060,2055,602
20230704,091400,99322960,2060,2055,2060,2055,2988
20230704,091300,93179845,2055,2060,2060,2055,2904
20230704,091200,87210755,2060,2060,2060,2060,48
20230704,091100,87111875,2060,2060,2060,2060,4
20230704,091000,87103635,2055,2055,2055,2055,4810
20230704,090900,77219085,2055,2050,2055,2050,918
20230704,090800,75337175,2050,2045,2050,2040,3075
20230704,090700,69062925,2055,2055,2055,2055,0
20230704,090600,69062925,2055,2055,2055,2055,5
20230704,090500,69052650,2045,2045,2045,2045,633
20230704,090400,67758165,2045,2055,2055,2045,331
20230704,090300,67081240,2040,2045,2045,2040,120
20230704,090200,66836415,2055,2045,2060,2035,23913
20230704,090100,18084080,2045,2045,2055,2045,194
20230704,090000,17687090,2055,2060,2065,2050,8610