stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,185300,279249995,2195,2195,2195,2195,2745
20230704,185200,279249995,2195,2195,2195,2195,0
20230704,185100,279249995,2195,2195,2195,2195,0
20230704,185000,279249995,2195,2195,2195,2195,0
20230704,184900,279249995,2195,2195,2195,2195,0
20230704,184800,279249995,2195,2195,2195,2195,0
20230704,184700,279249995,2195,2195,2195,2195,0
20230704,184600,279249995,2195,2195,2195,2195,0
20230704,184500,279249995,2195,2195,2195,2195,0
20230704,184400,279249995,2195,2195,2195,2195,0
20230704,184300,279249995,2195,2195,2195,2195,0
20230704,184200,279249995,2195,2195,2195,2195,0
20230704,184100,279249995,2195,2195,2195,2195,0
20230704,184000,279249995,2195,2195,2195,2195,0
20230704,183900,279249995,2195,2195,2195,2195,0
20230704,183800,279249995,2195,2195,2195,2195,0
20230704,183700,279249995,2195,2195,2195,2195,0
20230704,183600,279249995,2195,2195,2195,2195,0
20230704,183500,279249995,2195,2195,2195,2195,0
20230704,183400,279249995,2195,2195,2195,2195,0
20230704,183300,279249995,2195,2195,2195,2195,0
20230704,183200,279249995,2195,2195,2195,2195,0
20230704,183100,279249995,2195,2195,2195,2195,0
20230704,183000,279249995,2195,2195,2195,2195,0
20230704,182900,279249995,2195,2195,2195,2195,0
20230704,182800,279249995,2195,2195,2195,2195,0
20230704,182700,279249995,2195,2195,2195,2195,0
20230704,182600,279249995,2195,2195,2195,2195,0
20230704,182500,279249995,2195,2195,2195,2195,0
20230704,182400,279249995,2195,2195,2195,2195,0
20230704,182300,279249995,2195,2195,2195,2195,2745
20230704,182200,279249995,2195,2195,2195,2195,0
20230704,182100,279249995,2195,2195,2195,2195,0
20230704,182000,279249995,2195,2195,2195,2195,0
20230704,181900,279249995,2195,2195,2195,2195,0
20230704,181800,279249995,2195,2195,2195,2195,0
20230704,181700,279249995,2195,2195,2195,2195,0
20230704,181600,279249995,2195,2195,2195,2195,0
20230704,181500,279249995,2195,2195,2195,2195,0
20230704,181400,279249995,2195,2195,2195,2195,0
20230704,181300,279249995,2195,2195,2195,2195,0
20230704,181200,279249995,2195,2195,2195,2195,0
20230704,181100,279249995,2195,2195,2195,2195,0
20230704,181000,279249995,2195,2195,2195,2195,0
20230704,180900,279249995,2195,2195,2195,2195,0
20230704,180800,279249995,2195,2195,2195,2195,0
20230704,180700,279249995,2195,2195,2195,2195,0
20230704,180600,279249995,2195,2195,2195,2195,0
20230704,180500,279249995,2195,2195,2195,2195,0
20230704,180400,279249995,2195,2195,2195,2195,0
20230704,180300,279249995,2195,2195,2195,2195,0
20230704,180200,279249995,2195,2195,2195,2195,0
20230704,180100,279249995,2195,2195,2195,2195,0
20230704,180000,279249995,2195,2195,2195,2195,0
20230704,175900,279249995,2195,2195,2195,2195,0
20230704,175800,279249995,2195,2195,2195,2195,0
20230704,175700,279249995,2195,2195,2195,2195,0
20230704,175600,279249995,2195,2195,2195,2195,0
20230704,175500,279249995,2195,2195,2195,2195,0
20230704,175400,279249995,2195,2195,2195,2195,0
20230704,175300,279249995,2195,2195,2195,2195,2745
20230704,175200,279249995,2195,2195,2195,2195,0
20230704,175100,279249995,2195,2195,2195,2195,0
20230704,175000,279249995,2195,2195,2195,2195,0
20230704,174900,279249995,2195,2195,2195,2195,0
20230704,174800,279249995,2195,2195,2195,2195,0
20230704,174700,279249995,2195,2195,2195,2195,0
20230704,174600,279249995,2195,2195,2195,2195,0
20230704,174500,279249995,2195,2195,2195,2195,0
20230704,174400,279249995,2195,2195,2195,2195,0
20230704,174300,279249995,2195,2195,2195,2195,0
20230704,174200,279249995,2195,2195,2195,2195,0
20230704,174100,279249995,2195,2195,2195,2195,0
20230704,174000,279249995,2195,2195,2195,2195,0
20230704,173900,279249995,2195,2195,2195,2195,0
20230704,173800,279249995,2195,2195,2195,2195,0
20230704,173700,279249995,2195,2195,2195,2195,0
20230704,173600,279249995,2195,2195,2195,2195,0
20230704,173500,279249995,2195,2195,2195,2195,0
20230704,173400,279249995,2195,2195,2195,2195,0
20230704,173300,279249995,2195,2195,2195,2195,0
20230704,173200,279249995,2195,2195,2195,2195,0
20230704,173100,279249995,2195,2195,2195,2195,0
20230704,173000,279249995,2195,2195,2195,2195,0
20230704,172900,279249995,2195,2195,2195,2195,0
20230704,172800,279249995,2195,2195,2195,2195,0
20230704,172700,279249995,2195,2195,2195,2195,0
20230704,172600,279249995,2195,2195,2195,2195,0
20230704,172500,279249995,2195,2195,2195,2195,0
20230704,172400,279249995,2195,2195,2195,2195,0
20230704,172300,279249995,2195,2195,2195,2195,2745
20230704,172200,279249995,2195,2195,2195,2195,0
20230704,172100,279249995,2195,2195,2195,2195,0
20230704,172000,279249995,2195,2195,2195,2195,0
20230704,171900,279249995,2195,2195,2195,2195,0
20230704,171800,279249995,2195,2195,2195,2195,0
20230704,171700,279249995,2195,2195,2195,2195,0
20230704,171600,279249995,2195,2195,2195,2195,0
20230704,171500,279249995,2195,2195,2195,2195,0
20230704,171400,279249995,2195,2195,2195,2195,0
20230704,171300,279249995,2195,2195,2195,2195,0
20230704,171200,279249995,2195,2195,2195,2195,0
20230704,171100,279249995,2195,2195,2195,2195,0
20230704,171000,279249995,2195,2195,2195,2195,0
20230704,170900,279249995,2195,2195,2195,2195,0
20230704,170800,279249995,2195,2195,2195,2195,0
20230704,170700,279249995,2195,2195,2195,2195,0
20230704,170600,279249995,2195,2195,2195,2195,0
20230704,170500,279249995,2195,2195,2195,2195,0
20230704,170400,279249995,2195,2195,2195,2195,0
20230704,170300,279249995,2195,2195,2195,2195,0
20230704,170200,279249995,2195,2195,2195,2195,0
20230704,170100,279249995,2195,2195,2195,2195,0
20230704,170000,279249995,2195,2195,2195,2195,0
20230704,165900,279249995,2195,2195,2195,2195,0
20230704,165800,279249995,2195,2195,2195,2195,0
20230704,165700,279249995,2195,2195,2195,2195,0
20230704,165600,279249995,2195,2195,2195,2195,0
20230704,165500,279249995,2195,2195,2195,2195,0
20230704,165400,279249995,2195,2195,2195,2195,0
20230704,165300,279249995,2195,2195,2195,2195,2745
20230704,165200,279249995,2195,2195,2195,2195,0
20230704,165100,279249995,2195,2195,2195,2195,0
20230704,165000,279249995,2195,2195,2195,2195,0
20230704,164900,279249995,2195,2195,2195,2195,0
20230704,164800,279249995,2195,2195,2195,2195,0
20230704,164700,279249995,2195,2195,2195,2195,0
20230704,164600,279249995,2195,2195,2195,2195,0
20230704,164500,279249995,2195,2195,2195,2195,0
20230704,164400,279249995,2195,2195,2195,2195,0
20230704,164300,279249995,2195,2195,2195,2195,0
20230704,164200,279249995,2195,2195,2195,2195,0
20230704,164100,279249995,2195,2195,2195,2195,0
20230704,164000,279249995,2195,2195,2195,2195,0
20230704,163900,279249995,2195,2195,2195,2195,0
20230704,163800,279249995,2195,2195,2195,2195,0
20230704,163700,279249995,2195,2195,2195,2195,0
20230704,163600,279249995,2195,2195,2195,2195,0
20230704,163500,279249995,2195,2195,2195,2195,0
20230704,163400,279249995,2195,2195,2195,2195,0
20230704,163300,279249995,2195,2195,2195,2195,0
20230704,163200,279249995,2195,2195,2195,2195,0
20230704,163100,279249995,2195,2195,2195,2195,0
20230704,163000,279249995,2195,2195,2195,2195,0
20230704,162900,279249995,2195,2195,2195,2195,0
20230704,162800,279249995,2195,2195,2195,2195,0
20230704,162700,279249995,2195,2195,2195,2195,0
20230704,162600,279249995,2195,2195,2195,2195,0
20230704,162500,279249995,2195,2195,2195,2195,0
20230704,162400,279249995,2195,2195,2195,2195,0
20230704,162300,279249995,2195,2195,2195,2195,2745
20230704,162200,279249995,2195,2195,2195,2195,0
20230704,162100,279249995,2195,2195,2195,2195,0
20230704,162000,279249995,2195,2195,2195,2195,0
20230704,161900,279249995,2195,2195,2195,2195,0
20230704,161800,279249995,2195,2195,2195,2195,0
20230704,161700,279249995,2195,2195,2195,2195,0
20230704,161600,279249995,2195,2195,2195,2195,0
20230704,161500,279249995,2195,2195,2195,2195,0
20230704,161400,279249995,2195,2195,2195,2195,0
20230704,161300,279249995,2195,2195,2195,2195,0
20230704,161200,279249995,2195,2195,2195,2195,0
20230704,161100,279249995,2195,2195,2195,2195,0
20230704,161000,279249995,2195,2195,2195,2195,0
20230704,160900,279249995,2195,2195,2195,2195,0
20230704,160800,279249995,2195,2195,2195,2195,0
20230704,160700,279249995,2195,2195,2195,2195,0
20230704,160600,279249995,2195,2195,2195,2195,0
20230704,160500,279249995,2195,2195,2195,2195,0
20230704,160400,279249995,2195,2195,2195,2195,0
20230704,160300,279249995,2195,2195,2195,2195,0
20230704,160200,279249995,2195,2195,2195,2195,0
20230704,160100,279249995,2195,2195,2195,2195,0
20230704,160000,279249995,2195,2195,2195,2195,0
20230704,155900,279249995,2195,2195,2195,2195,0
20230704,155800,279249995,2195,2195,2195,2195,0
20230704,155700,279249995,2195,2195,2195,2195,0
20230704,155600,279249995,2195,2195,2195,2195,0
20230704,155500,279249995,2195,2195,2195,2195,0
20230704,155400,279249995,2195,2195,2195,2195,0
20230704,155300,279249995,2195,2195,2195,2195,2745
20230704,155200,279249995,2195,2195,2195,2195,0
20230704,155100,279249995,2195,2195,2195,2195,0
20230704,155000,279249995,2195,2195,2195,2195,0
20230704,154900,279249995,2195,2195,2195,2195,0
20230704,154800,279249995,2195,2195,2195,2195,0
20230704,154700,279249995,2195,2195,2195,2195,0
20230704,154600,279249995,2195,2195,2195,2195,0
20230704,154500,279249995,2195,2195,2195,2195,0
20230704,154400,279249995,2195,2195,2195,2195,0
20230704,154300,279249995,2195,2195,2195,2195,0
20230704,154200,279249995,2195,2195,2195,2195,0
20230704,154100,279249995,2195,2195,2195,2195,0
20230704,154000,279249995,2195,2195,2195,2195,0
20230704,153900,279249995,2195,2195,2195,2195,0
20230704,153800,279249995,2195,2195,2195,2195,0
20230704,153700,279249995,2195,2195,2195,2195,0
20230704,153600,279249995,2195,2195,2195,2195,0
20230704,153500,279249995,2195,2195,2195,2195,0
20230704,153400,279249995,2195,2195,2195,2195,0
20230704,153300,279249995,2195,2195,2195,2195,0
20230704,153200,279249995,2195,2195,2195,2195,0
20230704,153100,279249995,2195,2195,2195,2195,0
20230704,153000,279249995,2195,2195,2195,2195,2745
20230704,152900,273224720,2195,2195,2195,2195,0
20230704,152800,273224720,2195,2195,2195,2195,0
20230704,152700,273224720,2195,2195,2195,2195,0
20230704,152600,273224720,2195,2195,2195,2195,0
20230704,152500,273224720,2195,2195,2195,2195,0
20230704,152400,273224720,2195,2195,2195,2195,0
20230704,152300,273224720,2195,2195,2195,2195,0
20230704,152200,273224720,2195,2195,2195,2195,0
20230704,152100,273224720,2195,2195,2195,2195,0
20230704,152000,273224720,2195,2195,2195,2195,0
20230704,151900,273224720,2195,2190,2195,2190,31
20230704,151800,273156780,2190,2195,2195,2190,272
20230704,151700,272560025,2190,2190,2190,2190,1161
20230704,151600,270017435,2195,2190,2195,2190,642
20230704,151500,268611440,2190,2190,2190,2190,0
20230704,151400,268611440,2190,2190,2190,2190,0
20230704,151300,268611440,2190,2190,2190,2190,80
20230704,151200,268436240,2190,2190,2190,2190,0
20230704,151100,268436240,2190,2190,2190,2190,1106
20230704,151000,266014100,2190,2190,2190,2190,0
20230704,150900,266014100,2190,2190,2190,2190,4
20230704,150800,266005340,2190,2190,2190,2190,12
20230704,150700,265979060,2195,2195,2195,2195,50
20230704,150600,265869310,2195,2195,2195,2195,0
20230704,150500,265869310,2195,2195,2195,2195,0
20230704,150400,265869310,2195,2195,2195,2195,6
20230704,150300,265856140,2195,2195,2195,2195,25
20230704,150200,265801265,2190,2190,2190,2190,20
20230704,150100,265757465,2195,2195,2195,2195,200
20230704,150000,265318465,2195,2195,2195,2195,100
20230704,145900,265098965,2195,2195,2195,2195,102
20230704,145800,264875075,2190,2190,2195,2190,1518
20230704,145700,261548155,2190,2190,2190,2190,0
20230704,145600,261548155,2190,2190,2190,2190,1
20230704,145500,261545965,2190,2190,2190,2190,737
20230704,145400,259931935,2190,2190,2190,2190,8
20230704,145300,259914415,2190,2190,2190,2190,1
20230704,145200,259912225,2190,2195,2195,2190,109
20230704,145100,259672980,2195,2195,2195,2195,0
20230704,145000,259672980,2195,2195,2195,2195,1
20230704,144900,259670785,2190,2190,2190,2190,61
20230704,144800,259537195,2190,2190,2190,2190,0
20230704,144700,259537195,2190,2190,2190,2190,0
20230704,144600,259537195,2190,2190,2190,2190,0
20230704,144500,259537195,2190,2190,2190,2190,0
20230704,144400,259537195,2190,2190,2190,2190,200
20230704,144300,259099195,2190,2190,2190,2190,0
20230704,144200,259099195,2190,2190,2190,2190,7849
20230704,144100,241909885,2195,2195,2195,2195,0
20230704,144000,241909885,2195,2195,2195,2195,0
20230704,143900,241909885,2195,2195,2195,2195,4
20230704,143800,241901105,2195,2190,2195,2190,80
20230704,143700,241725655,2195,2195,2195,2195,1320
20230704,143600,238828255,2195,2195,2195,2195,75
20230704,143500,238663630,2195,2195,2195,2195,20
20230704,143400,238619730,2195,2195,2195,2195,50
20230704,143300,238509980,2195,2195,2195,2195,0
20230704,143200,238509980,2195,2195,2195,2195,1
20230704,143100,238507785,2195,2195,2195,2195,2
20230704,143000,238503395,2195,2190,2195,2190,520
20230704,142900,237364140,2190,2195,2195,2190,175
20230704,142800,236980515,2195,2195,2195,2195,5
20230704,142700,236969540,2195,2195,2195,2195,111
20230704,142600,236725895,2195,2195,2195,2195,110
20230704,142500,236484445,2190,2190,2190,2190,50
20230704,142400,236374945,2190,2190,2190,2190,2354
20230704,142300,231219685,2195,2195,2195,2195,0
20230704,142200,231219685,2195,2195,2195,2195,50
20230704,142100,231109935,2190,2190,2190,2190,401
20230704,142000,230231745,2195,2195,2195,2195,300
20230704,141900,229573245,2195,2195,2195,2195,0
20230704,141800,229573245,2195,2195,2195,2195,20
20230704,141700,229529345,2190,2190,2190,2190,500
20230704,141600,228434345,2195,2195,2195,2195,5
20230704,141500,228423370,2195,2195,2195,2195,0
20230704,141400,228423370,2195,2195,2195,2195,133
20230704,141300,228131435,2190,2190,2190,2190,817
20230704,141200,226342205,2195,2195,2195,2195,250
20230704,141100,225793455,2195,2195,2195,2195,102
20230704,141000,225569565,2195,2195,2195,2195,500
20230704,140900,224472065,2190,2190,2190,2190,0
20230704,140800,224472065,2190,2195,2195,2190,168
20230704,140700,224103630,2195,2190,2195,2190,1917
20230704,140600,219904985,2190,2190,2190,2190,0
20230704,140500,219904985,2190,2190,2190,2190,42
20230704,140400,219813005,2195,2195,2195,2195,80
20230704,140300,219637405,2190,2190,2190,2190,105
20230704,140200,219407455,2190,2190,2190,2190,41
20230704,140100,219317665,2195,2195,2195,2195,683
20230704,140000,217818480,2195,2195,2195,2195,740
20230704,135900,216194180,2195,2195,2195,2195,73
20230704,135800,216033945,2195,2195,2195,2195,18
20230704,135700,215994435,2195,2195,2195,2195,0
20230704,135600,215994435,2195,2195,2195,2195,0
20230704,135500,215994435,2195,2195,2195,2195,79
20230704,135400,215821030,2195,2195,2195,2195,510
20230704,135300,214701580,2195,2195,2195,2195,44
20230704,135200,214605000,2195,2195,2195,2195,0
20230704,135100,214605000,2195,2195,2195,2195,0
20230704,135000,214605000,2195,2195,2195,2195,251
20230704,134900,214054055,2195,2195,2195,2195,3
20230704,134800,214047470,2195,2195,2195,2195,1
20230704,134700,214045275,2195,2195,2195,2195,3371
20230704,134600,206645930,2195,2195,2195,2195,0
20230704,134500,206645930,2195,2195,2195,2195,250
20230704,134400,206097180,2200,2200,2200,2200,0
20230704,134300,206097180,2200,2200,2200,2200,0
20230704,134200,206097180,2200,2200,2200,2200,0
20230704,134100,206097180,2200,2200,2200,2200,2
20230704,134000,206092780,2195,2195,2195,2195,0
20230704,133900,206092780,2195,2200,2200,2195,450
20230704,133800,205103780,2200,2200,2200,2200,0
20230704,133700,205103780,2200,2200,2200,2200,0
20230704,133600,205103780,2200,2200,2200,2200,0
20230704,133500,205103780,2200,2200,2200,2200,0
20230704,133400,205103780,2200,2200,2200,2200,0
20230704,133300,205103780,2200,2200,2200,2200,0
20230704,133200,205103780,2200,2200,2200,2200,1
20230704,133100,205101580,2195,2195,2195,2195,0
20230704,133000,205101580,2195,2195,2195,2195,0
20230704,132900,205101580,2195,2195,2195,2195,0
20230704,132800,205101580,2195,2195,2195,2195,0
20230704,132700,205101580,2195,2195,2195,2195,0
20230704,132600,205101580,2195,2195,2195,2195,0
20230704,132500,205101580,2195,2195,2195,2195,0
20230704,132400,205101580,2195,2195,2195,2195,402
20230704,132300,204219190,2195,2195,2195,2195,501
20230704,132200,203119495,2195,2195,2195,2195,0
20230704,132100,203119495,2195,2195,2195,2195,0
20230704,132000,203119495,2195,2195,2195,2195,0
20230704,131900,203119495,2195,2200,2200,2195,45
20230704,131800,203020670,2200,2200,2200,2200,150
20230704,131700,202690670,2200,2200,2200,2200,0
20230704,131600,202690670,2200,2200,2200,2200,0
20230704,131500,202690670,2200,2200,2200,2200,0
20230704,131400,202690670,2200,2200,2200,2200,0
20230704,131300,202690670,2200,2200,2200,2200,0
20230704,131200,202690670,2200,2200,2200,2200,0
20230704,131100,202690670,2200,2200,2200,2200,0
20230704,131000,202690670,2200,2200,2200,2200,0
20230704,130900,202690670,2200,2200,2200,2200,0
20230704,130800,202690670,2200,2200,2200,2200,0
20230704,130700,202690670,2200,2200,2200,2200,0
20230704,130600,202690670,2200,2200,2200,2200,0
20230704,130500,202690670,2200,2200,2200,2200,0
20230704,130400,202690670,2200,2200,2200,2200,10
20230704,130300,202668670,2200,2200,2200,2200,0
20230704,130200,202668670,2200,2200,2200,2200,0
20230704,130100,202668670,2200,2200,2200,2200,0
20230704,130000,202668670,2200,2200,2200,2200,5
20230704,125900,202657670,2195,2195,2195,2195,0
20230704,125800,202657670,2195,2195,2195,2195,0
20230704,125700,202657670,2195,2195,2195,2195,8559
20230704,125600,183870665,2195,2195,2195,2195,0
20230704,125500,183870665,2195,2195,2195,2195,1328
20230704,125400,180955705,2200,2200,2200,2200,2
20230704,125300,180951305,2200,2200,2200,2200,0
20230704,125200,180951305,2200,2200,2200,2200,0
20230704,125100,180951305,2200,2200,2200,2200,1
20230704,125000,180949105,2195,2195,2195,2195,0
20230704,124900,180949105,2195,2195,2195,2195,0
20230704,124800,180949105,2195,2195,2195,2195,49
20230704,124700,180841550,2195,2195,2195,2195,0
20230704,124600,180841550,2195,2195,2195,2195,0
20230704,124500,180841550,2195,2195,2195,2195,131
20230704,124400,180554005,2195,2195,2195,2195,0
20230704,124300,180554005,2195,2195,2195,2195,700
20230704,124200,179017505,2200,2200,2200,2200,0
20230704,124100,179017505,2200,2200,2200,2200,0
20230704,124000,179017505,2200,2200,2200,2200,0
20230704,123900,179017505,2200,2200,2200,2200,1
20230704,123800,179015305,2195,2195,2195,2195,0
20230704,123700,179015305,2195,2195,2200,2195,1759
20230704,123600,175154250,2200,2200,2200,2200,0
20230704,123500,175154250,2200,2200,2200,2200,0
20230704,123400,175154250,2200,2200,2200,2200,0
20230704,123300,175154250,2200,2200,2200,2200,0
20230704,123200,175154250,2200,2200,2200,2200,1
20230704,123100,175152050,2195,2195,2195,2195,0
20230704,123000,175152050,2195,2200,2200,2195,3
20230704,122900,175145455,2200,2200,2200,2200,0
20230704,122800,175145455,2200,2200,2200,2200,197
20230704,122700,174712055,2200,2200,2200,2200,20
20230704,122600,174668055,2200,2200,2200,2200,0
20230704,122500,174668055,2200,2200,2200,2200,0
20230704,122400,174668055,2200,2200,2200,2200,1
20230704,122300,174665855,2195,2195,2195,2195,0
20230704,122200,174665855,2195,2195,2195,2195,10
20230704,122100,174643905,2195,2195,2195,2195,12
20230704,122000,174617565,2200,2200,2200,2200,0
20230704,121900,174617565,2200,2200,2200,2200,0
20230704,121800,174617565,2200,2200,2200,2200,34
20230704,121700,174542765,2200,2200,2200,2200,135
20230704,121600,174245765,2200,2200,2200,2200,0
20230704,121500,174245765,2200,2200,2200,2200,0
20230704,121400,174245765,2200,2200,2200,2200,0
20230704,121300,174245765,2200,2200,2200,2200,2267
20230704,121200,169258365,2200,2205,2205,2200,300
20230704,121100,168597865,2205,2205,2205,2205,0
20230704,121000,168597865,2205,2205,2205,2205,136
20230704,120900,168297985,2205,2205,2205,2205,0
20230704,120800,168297985,2205,2205,2205,2205,2
20230704,120700,168293575,2205,2205,2205,2205,1
20230704,120600,168291370,2200,2200,2200,2200,0
20230704,120500,168291370,2200,2200,2200,2200,222
20230704,120400,167802970,2195,2195,2195,2195,200
20230704,120300,167363970,2200,2200,2200,2200,2
20230704,120200,167359570,2200,2200,2200,2200,128
20230704,120100,167077970,2205,2205,2205,2205,1
20230704,120000,167075765,2200,2200,2200,2200,18
20230704,115900,167036165,2195,2195,2195,2195,0
20230704,115800,167036165,2195,2195,2195,2195,0
20230704,115700,167036165,2195,2195,2195,2195,0
20230704,115600,167036165,2195,2200,2200,2195,186
20230704,115500,166627880,2205,2205,2205,2205,0
20230704,115400,166627880,2205,2205,2205,2205,0
20230704,115300,166627880,2205,2205,2205,2205,0
20230704,115200,166627880,2205,2200,2205,2200,3
20230704,115100,166621275,2200,2200,2200,2200,0
20230704,115000,166621275,2200,2200,2200,2200,0
20230704,114900,166621275,2200,2200,2200,2200,13
20230704,114800,166592675,2200,2200,2200,2200,20
20230704,114700,166548675,2200,2200,2200,2200,3
20230704,114600,166542075,2200,2200,2200,2200,0
20230704,114500,166542075,2200,2200,2200,2200,333
20230704,114400,165809475,2200,2200,2200,2200,0
20230704,114300,165809475,2200,2200,2200,2200,0
20230704,114200,165809475,2200,2200,2200,2200,0
20230704,114100,165809475,2200,2200,2200,2200,0
20230704,114000,165809475,2200,2200,2200,2200,0
20230704,113900,165809475,2200,2205,2205,2200,540
20230704,113800,164621225,2210,2210,2210,2210,0
20230704,113700,164621225,2210,2210,2210,2210,150
20230704,113600,164289725,2210,2210,2210,2210,1
20230704,113500,164287515,2210,2210,2210,2210,5
20230704,113400,164276465,2200,2200,2200,2200,0
20230704,113300,164276465,2200,2200,2200,2200,0
20230704,113200,164276465,2200,2200,2200,2200,0
20230704,113100,164276465,2200,2200,2200,2200,0
20230704,113000,164276465,2200,2200,2200,2200,0
20230704,112900,164276465,2200,2200,2200,2200,0
20230704,112800,164276465,2200,2200,2200,2200,0
20230704,112700,164276465,2200,2200,2200,2200,0
20230704,112600,164276465,2200,2200,2200,2200,501
20230704,112500,163174265,2200,2200,2200,2200,2500
20230704,112400,157674265,2200,2200,2200,2200,650
20230704,112300,156244265,2200,2200,2200,2200,0
20230704,112200,156244265,2200,2200,2200,2200,0
20230704,112100,156244265,2200,2200,2200,2200,0
20230704,112000,156244265,2200,2200,2200,2200,0
20230704,111900,156244265,2200,2200,2200,2200,0
20230704,111800,156244265,2200,2200,2200,2200,0
20230704,111700,156244265,2200,2200,2200,2200,0
20230704,111600,156244265,2200,2200,2200,2200,0
20230704,111500,156244265,2200,2200,2200,2200,105
20230704,111400,156013265,2200,2200,2200,2200,0
20230704,111300,156013265,2200,2200,2200,2200,0
20230704,111200,156013265,2200,2200,2200,2200,739
20230704,111100,154387465,2200,2200,2200,2200,5672
20230704,111000,141909065,2205,2205,2205,2205,3
20230704,110900,141902450,2210,2210,2210,2210,3
20230704,110800,141895820,2200,2200,2200,2200,0
20230704,110700,141895820,2200,2200,2200,2200,0
20230704,110600,141895820,2200,2200,2200,2200,300
20230704,110500,141235820,2200,2200,2200,2200,0
20230704,110400,141235820,2200,2200,2200,2200,144
20230704,110300,140919020,2205,2205,2205,2205,6
20230704,110200,140905790,2205,2205,2205,2205,0
20230704,110100,140905790,2205,2205,2205,2205,0
20230704,110000,140905790,2205,2205,2205,2205,10
20230704,105900,140883740,2205,2205,2205,2205,700
20230704,105800,139340240,2200,2205,2205,2200,442
20230704,105700,138366440,2205,2205,2205,2205,609
20230704,105600,137023595,2205,2205,2205,2205,1334
20230704,105500,134082125,2205,2205,2205,2205,0
20230704,105400,134082125,2205,2205,2205,2200,5009
20230704,105300,123057820,2205,2205,2205,2205,500
20230704,105200,121955320,2200,2205,2205,2200,2200
20230704,105100,117114685,2215,2215,2215,2215,0
20230704,105000,117114685,2215,2215,2215,2215,0
20230704,104900,117114685,2215,2215,2215,2215,0
20230704,104800,117114685,2215,2215,2215,2215,0
20230704,104700,117114685,2215,2215,2215,2215,0
20230704,104600,117114685,2215,2215,2215,2215,1
20230704,104500,117112470,2215,2215,2215,2215,0
20230704,104400,117112470,2215,2215,2215,2215,0
20230704,104300,117112470,2215,2205,2215,2205,2
20230704,104200,117108050,2210,2210,2210,2210,0
20230704,104100,117108050,2210,2210,2210,2210,0
20230704,104000,117108050,2210,2210,2210,2210,31
20230704,103900,117039540,2215,2215,2215,2215,0
20230704,103800,117039540,2215,2215,2215,2215,0
20230704,103700,117039540,2215,2215,2215,2215,0
20230704,103600,117039540,2215,2215,2215,2215,0
20230704,103500,117039540,2215,2215,2215,2215,0
20230704,103400,117039540,2215,2200,2215,2200,2
20230704,103300,117035125,2205,2200,2205,2200,600
20230704,103200,115714625,2205,2205,2205,2205,3
20230704,103100,115708010,2215,2205,2215,2200,12
20230704,103000,115681545,2205,2205,2205,2205,2034
20230704,102900,111196575,2210,2210,2210,2210,0
20230704,102800,111196575,2210,2210,2210,2210,0
20230704,102700,111196575,2210,2210,2210,2210,1
20230704,102600,111194365,2215,2200,2215,2200,7
20230704,102500,111178950,2215,2200,2215,2200,2
20230704,102400,111174535,2200,2200,2215,2200,4658
20230704,102300,100926895,2215,2215,2215,2215,0
20230704,102200,100926895,2215,2205,2215,2205,6050
20230704,102100,87586425,2215,2205,2215,2205,2
20230704,102000,87582005,2205,2210,2210,2205,202
20230704,101900,87135805,2210,2210,2210,2210,0
20230704,101800,87135805,2210,2210,2210,2210,363
20230704,101700,86333575,2210,2210,2210,2210,105
20230704,101600,86101525,2210,2210,2210,2210,0
20230704,101500,86101525,2210,2210,2210,2210,0
20230704,101400,86101525,2210,2210,2210,2210,50
20230704,101300,85991025,2210,2210,2210,2210,0
20230704,101200,85991025,2210,2210,2210,2210,0
20230704,101100,85991025,2210,2210,2210,2210,2321
20230704,101000,80861615,2210,2210,2210,2210,1000
20230704,100900,78651615,2210,2210,2210,2210,700
20230704,100800,77104615,2215,2215,2215,2215,100
20230704,100700,76883115,2215,2215,2215,2215,0
20230704,100600,76883115,2215,2215,2215,2215,0
20230704,100500,76883115,2215,2215,2215,2215,0
20230704,100400,76883115,2215,2210,2220,2210,132
20230704,100300,76591335,2210,2210,2210,2210,1000
20230704,100200,74381335,2215,2215,2215,2215,2
20230704,100100,74376905,2220,2215,2220,2215,544
20230704,100000,73171940,2215,2215,2215,2215,10
20230704,095900,73149790,2215,2215,2215,2215,101
20230704,095800,72926075,2215,2210,2215,2210,1704
20230704,095700,69160230,2210,2210,2210,2210,10
20230704,095600,69138130,2210,2210,2210,2210,1602
20230704,095500,65597710,2215,2215,2215,2215,1
20230704,095400,65595495,2215,2215,2215,2215,1
20230704,095300,65593280,2215,2215,2215,2215,0
20230704,095200,65593280,2215,2215,2215,2215,301
20230704,095100,64926565,2215,2215,2215,2215,0
20230704,095000,64926565,2215,2210,2215,2210,302
20230704,094900,64259140,2215,2215,2215,2215,1
20230704,094800,64256925,2215,2215,2215,2215,0
20230704,094700,64256925,2215,2215,2215,2215,1
20230704,094600,64254710,2215,2215,2215,2215,2
20230704,094500,64250280,2215,2210,2215,2210,3176
20230704,094400,57231315,2215,2215,2215,2215,37
20230704,094300,57149360,2215,2215,2215,2215,2
20230704,094200,57144930,2215,2210,2215,2210,5497
20230704,094100,44996555,2215,2215,2215,2215,101
20230704,094000,44772840,2215,2215,2215,2215,0
20230704,093900,44772840,2215,2220,2220,2215,21
20230704,093800,44726320,2220,2215,2220,2215,2
20230704,093700,44721885,2215,2215,2215,2215,6
20230704,093600,44708595,2215,2215,2215,2215,402
20230704,093500,43818165,2215,2215,2215,2215,0
20230704,093400,43818165,2215,2215,2215,2215,1
20230704,093300,43815950,2215,2215,2215,2215,8
20230704,093200,43798230,2220,2220,2220,2220,1
20230704,093100,43796010,2210,2210,2210,2210,4401
20230704,093000,34069800,2210,2220,2220,2210,750
20230704,092900,32407300,2220,2210,2220,2210,201
20230704,092800,31962080,2210,2220,2220,2210,152
20230704,092700,31626045,2220,2210,2220,2210,969
20230704,092600,29480015,2215,2215,2215,2215,4
20230704,092500,29471155,2210,2210,2210,2210,1489
20230704,092400,26180465,2215,2215,2215,2215,0
20230704,092300,26180465,2215,2215,2215,2215,378
20230704,092200,25343195,2215,2215,2215,2215,22
20230704,092100,25294465,2220,2220,2220,2220,132
20230704,092000,25001425,2215,2215,2215,2215,2302
20230704,091900,19902495,2220,2220,2220,2220,274
20230704,091800,19294215,2220,2220,2220,2220,0
20230704,091700,19294215,2220,2220,2220,2220,2
20230704,091600,19289775,2220,2220,2220,2220,1
20230704,091500,19287555,2220,2215,2220,2215,1254
20230704,091400,16509940,2215,2215,2215,2215,131
20230704,091300,16219775,2220,2220,2220,2220,1
20230704,091200,16217555,2220,2220,2220,2220,500
20230704,091100,15107555,2220,2230,2230,2210,2296
20230704,091000,10023225,2230,2230,2230,2230,331
20230704,090900,9285095,2230,2220,2230,2220,2
20230704,090800,9280645,2220,2220,2220,2220,0
20230704,090700,9280645,2220,2220,2220,2220,12
20230704,090600,9254005,2220,2220,2220,2220,503
20230704,090500,8137345,2220,2215,2220,2215,244
20230704,090400,7596880,2220,2220,2230,2220,733
20230704,090300,5969600,2220,2220,2230,2220,453
20230704,090200,4963930,2220,2220,2220,2220,127
20230704,090100,4681990,2220,2220,2230,2220,1517
20230704,090000,1314240,2220,2220,2220,2220,592