stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,190200,205449004,1081,1081,1081,1081,896
20230704,190100,205449004,1081,1081,1081,1081,0
20230704,190000,205449004,1081,1081,1081,1081,0
20230704,185900,205449004,1081,1081,1081,1081,0
20230704,185800,205449004,1081,1081,1081,1081,0
20230704,185700,205449004,1081,1081,1081,1081,0
20230704,185600,205449004,1081,1081,1081,1081,0
20230704,185500,205449004,1081,1081,1081,1081,0
20230704,185400,205449004,1081,1081,1081,1081,0
20230704,185300,205449004,1081,1081,1081,1081,0
20230704,185200,205449004,1081,1081,1081,1081,0
20230704,185100,205449004,1081,1081,1081,1081,0
20230704,185000,205449004,1081,1081,1081,1081,0
20230704,184900,205449004,1081,1081,1081,1081,0
20230704,184800,205449004,1081,1081,1081,1081,0
20230704,184700,205449004,1081,1081,1081,1081,0
20230704,184600,205449004,1081,1081,1081,1081,0
20230704,184500,205449004,1081,1081,1081,1081,0
20230704,184400,205449004,1081,1081,1081,1081,0
20230704,184300,205449004,1081,1081,1081,1081,0
20230704,184200,205449004,1081,1081,1081,1081,0
20230704,184100,205449004,1081,1081,1081,1081,0
20230704,184000,205449004,1081,1081,1081,1081,0
20230704,183900,205449004,1081,1081,1081,1081,0
20230704,183800,205449004,1081,1081,1081,1081,0
20230704,183700,205449004,1081,1081,1081,1081,0
20230704,183600,205449004,1081,1081,1081,1081,0
20230704,183500,205449004,1081,1081,1081,1081,0
20230704,183400,205449004,1081,1081,1081,1081,0
20230704,183300,205449004,1081,1081,1081,1081,0
20230704,183200,205449004,1081,1081,1081,1081,896
20230704,183100,205449004,1081,1081,1081,1081,0
20230704,183000,205449004,1081,1081,1081,1081,0
20230704,182900,205449004,1081,1081,1081,1081,0
20230704,182800,205449004,1081,1081,1081,1081,0
20230704,182700,205449004,1081,1081,1081,1081,0
20230704,182600,205449004,1081,1081,1081,1081,0
20230704,182500,205449004,1081,1081,1081,1081,0
20230704,182400,205449004,1081,1081,1081,1081,0
20230704,182300,205449004,1081,1081,1081,1081,0
20230704,182200,205449004,1081,1081,1081,1081,0
20230704,182100,205449004,1081,1081,1081,1081,0
20230704,182000,205449004,1081,1081,1081,1081,0
20230704,181900,205449004,1081,1081,1081,1081,0
20230704,181800,205449004,1081,1081,1081,1081,0
20230704,181700,205449004,1081,1081,1081,1081,0
20230704,181600,205449004,1081,1081,1081,1081,0
20230704,181500,205449004,1081,1081,1081,1081,0
20230704,181400,205449004,1081,1081,1081,1081,0
20230704,181300,205449004,1081,1081,1081,1081,0
20230704,181200,205449004,1081,1081,1081,1081,0
20230704,181100,205449004,1081,1081,1081,1081,0
20230704,181000,205449004,1081,1081,1081,1081,0
20230704,180900,205449004,1081,1081,1081,1081,0
20230704,180800,205449004,1081,1081,1081,1081,0
20230704,180700,205449004,1081,1081,1081,1081,0
20230704,180600,205449004,1081,1081,1081,1081,0
20230704,180500,205449004,1081,1081,1081,1081,0
20230704,180400,205449004,1081,1081,1081,1081,0
20230704,180300,205449004,1081,1081,1081,1081,0
20230704,180200,205449004,1081,1081,1081,1081,896
20230704,180100,205449004,1081,1081,1081,1081,0
20230704,180000,205449004,1081,1081,1081,1081,0
20230704,175900,205449004,1081,1081,1081,1081,0
20230704,175800,205449004,1081,1081,1081,1081,0
20230704,175700,205449004,1081,1081,1081,1081,0
20230704,175600,205449004,1081,1081,1081,1081,0
20230704,175500,205449004,1081,1081,1081,1081,0
20230704,175400,205449004,1081,1081,1081,1081,0
20230704,175300,205449004,1081,1081,1081,1081,0
20230704,175200,205449004,1081,1081,1081,1081,0
20230704,175100,205449004,1081,1081,1081,1081,0
20230704,175000,205449004,1081,1081,1081,1081,0
20230704,174900,205449004,1081,1081,1081,1081,0
20230704,174800,205449004,1081,1081,1081,1081,0
20230704,174700,205449004,1081,1081,1081,1081,0
20230704,174600,205449004,1081,1081,1081,1081,0
20230704,174500,205449004,1081,1081,1081,1081,0
20230704,174400,205449004,1081,1081,1081,1081,0
20230704,174300,205449004,1081,1081,1081,1081,0
20230704,174200,205449004,1081,1081,1081,1081,0
20230704,174100,205449004,1081,1081,1081,1081,0
20230704,174000,205449004,1081,1081,1081,1081,0
20230704,173900,205449004,1081,1081,1081,1081,0
20230704,173800,205449004,1081,1081,1081,1081,0
20230704,173700,205449004,1081,1081,1081,1081,0
20230704,173600,205449004,1081,1081,1081,1081,0
20230704,173500,205449004,1081,1081,1081,1081,0
20230704,173400,205449004,1081,1081,1081,1081,0
20230704,173300,205449004,1081,1081,1081,1081,0
20230704,173200,205449004,1081,1081,1081,1081,896
20230704,173100,205449004,1081,1081,1081,1081,0
20230704,173000,205449004,1081,1081,1081,1081,0
20230704,172900,205449004,1081,1081,1081,1081,0
20230704,172800,205449004,1081,1081,1081,1081,0
20230704,172700,205449004,1081,1081,1081,1081,0
20230704,172600,205449004,1081,1081,1081,1081,0
20230704,172500,205449004,1081,1081,1081,1081,0
20230704,172400,205449004,1081,1081,1081,1081,0
20230704,172300,205449004,1081,1081,1081,1081,0
20230704,172200,205449004,1081,1081,1081,1081,0
20230704,172100,205449004,1081,1081,1081,1081,0
20230704,172000,205449004,1081,1081,1081,1081,0
20230704,171900,205449004,1081,1081,1081,1081,0
20230704,171800,205449004,1081,1081,1081,1081,0
20230704,171700,205449004,1081,1081,1081,1081,0
20230704,171600,205449004,1081,1081,1081,1081,0
20230704,171500,205449004,1081,1081,1081,1081,0
20230704,171400,205449004,1081,1081,1081,1081,0
20230704,171300,205449004,1081,1081,1081,1081,0
20230704,171200,205449004,1081,1081,1081,1081,0
20230704,171100,205449004,1081,1081,1081,1081,0
20230704,171000,205449004,1081,1081,1081,1081,0
20230704,170900,205449004,1081,1081,1081,1081,0
20230704,170800,205449004,1081,1081,1081,1081,0
20230704,170700,205449004,1081,1081,1081,1081,0
20230704,170600,205449004,1081,1081,1081,1081,0
20230704,170500,205449004,1081,1081,1081,1081,0
20230704,170400,205449004,1081,1081,1081,1081,0
20230704,170300,205449004,1081,1081,1081,1081,0
20230704,170200,205449004,1081,1081,1081,1081,896
20230704,170100,205449004,1081,1081,1081,1081,0
20230704,170000,205449004,1081,1081,1081,1081,0
20230704,165900,205449004,1081,1081,1081,1081,0
20230704,165800,205449004,1081,1081,1081,1081,0
20230704,165700,205449004,1081,1081,1081,1081,0
20230704,165600,205449004,1081,1081,1081,1081,0
20230704,165500,205449004,1081,1081,1081,1081,0
20230704,165400,205449004,1081,1081,1081,1081,0
20230704,165300,205449004,1081,1081,1081,1081,0
20230704,165200,205449004,1081,1081,1081,1081,0
20230704,165100,205449004,1081,1081,1081,1081,0
20230704,165000,205449004,1081,1081,1081,1081,0
20230704,164900,205449004,1081,1081,1081,1081,0
20230704,164800,205449004,1081,1081,1081,1081,0
20230704,164700,205449004,1081,1081,1081,1081,0
20230704,164600,205449004,1081,1081,1081,1081,0
20230704,164500,205449004,1081,1081,1081,1081,0
20230704,164400,205449004,1081,1081,1081,1081,0
20230704,164300,205449004,1081,1081,1081,1081,0
20230704,164200,205449004,1081,1081,1081,1081,0
20230704,164100,205449004,1081,1081,1081,1081,0
20230704,164000,205449004,1081,1081,1081,1081,0
20230704,163900,205449004,1081,1081,1081,1081,0
20230704,163800,205449004,1081,1081,1081,1081,0
20230704,163700,205449004,1081,1081,1081,1081,0
20230704,163600,205449004,1081,1081,1081,1081,0
20230704,163500,205449004,1081,1081,1081,1081,0
20230704,163400,205449004,1081,1081,1081,1081,0
20230704,163300,205449004,1081,1081,1081,1081,0
20230704,163200,205449004,1081,1081,1081,1081,896
20230704,163100,205449004,1081,1081,1081,1081,0
20230704,163000,205449004,1081,1081,1081,1081,0
20230704,162900,205449004,1081,1081,1081,1081,0
20230704,162800,205449004,1081,1081,1081,1081,0
20230704,162700,205449004,1081,1081,1081,1081,0
20230704,162600,205449004,1081,1081,1081,1081,0
20230704,162500,205449004,1081,1081,1081,1081,0
20230704,162400,205449004,1081,1081,1081,1081,0
20230704,162300,205449004,1081,1081,1081,1081,0
20230704,162200,205449004,1081,1081,1081,1081,0
20230704,162100,205449004,1081,1081,1081,1081,0
20230704,162000,205449004,1081,1081,1081,1081,0
20230704,161900,205449004,1081,1081,1081,1081,0
20230704,161800,205449004,1081,1081,1081,1081,0
20230704,161700,205449004,1081,1081,1081,1081,0
20230704,161600,205449004,1081,1081,1081,1081,0
20230704,161500,205449004,1081,1081,1081,1081,0
20230704,161400,205449004,1081,1081,1081,1081,0
20230704,161300,205449004,1081,1081,1081,1081,0
20230704,161200,205449004,1081,1081,1081,1081,0
20230704,161100,205449004,1081,1081,1081,1081,0
20230704,161000,205449004,1081,1081,1081,1081,0
20230704,160900,205449004,1081,1081,1081,1081,0
20230704,160800,205449004,1081,1081,1081,1081,0
20230704,160700,205449004,1081,1081,1081,1081,0
20230704,160600,205449004,1081,1081,1081,1081,0
20230704,160500,205449004,1081,1081,1081,1081,0
20230704,160400,205449004,1081,1081,1081,1081,0
20230704,160300,205449004,1081,1081,1081,1081,0
20230704,160200,205449004,1081,1081,1081,1081,896
20230704,160100,205449004,1081,1081,1081,1081,0
20230704,160000,205449004,1081,1081,1081,1081,0
20230704,155900,205449004,1081,1081,1081,1081,0
20230704,155800,205449004,1081,1081,1081,1081,0
20230704,155700,205449004,1081,1081,1081,1081,0
20230704,155600,205449004,1081,1081,1081,1081,0
20230704,155500,205449004,1081,1081,1081,1081,0
20230704,155400,205449004,1081,1081,1081,1081,0
20230704,155300,205449004,1081,1081,1081,1081,0
20230704,155200,205449004,1081,1081,1081,1081,0
20230704,155100,205449004,1081,1081,1081,1081,0
20230704,155000,205449004,1081,1081,1081,1081,0
20230704,154900,205449004,1081,1081,1081,1081,0
20230704,154800,205449004,1081,1081,1081,1081,0
20230704,154700,205449004,1081,1081,1081,1081,0
20230704,154600,205449004,1081,1081,1081,1081,0
20230704,154500,205449004,1081,1081,1081,1081,0
20230704,154400,205449004,1081,1081,1081,1081,0
20230704,154300,205449004,1081,1081,1081,1081,0
20230704,154200,205449004,1081,1081,1081,1081,0
20230704,154100,205449004,1081,1081,1081,1081,0
20230704,154000,205449004,1081,1081,1081,1081,0
20230704,153900,205449004,1081,1081,1081,1081,0
20230704,153800,205449004,1081,1081,1081,1081,0
20230704,153700,205449004,1081,1081,1081,1081,0
20230704,153600,205449004,1081,1081,1081,1081,0
20230704,153500,205449004,1081,1081,1081,1081,0
20230704,153400,205449004,1081,1081,1081,1081,0
20230704,153300,205449004,1081,1081,1081,1081,0
20230704,153200,205449004,1081,1081,1081,1081,896
20230704,153100,205449004,1081,1081,1081,1081,0
20230704,153000,205449004,1081,1081,1081,1081,896
20230704,152900,204480428,1081,1081,1081,1081,0
20230704,152800,204480428,1081,1081,1081,1081,0
20230704,152700,204480428,1081,1081,1081,1081,0
20230704,152600,204480428,1081,1081,1081,1081,0
20230704,152500,204480428,1081,1081,1081,1081,0
20230704,152400,204480428,1081,1081,1081,1081,0
20230704,152300,204480428,1081,1081,1081,1081,0
20230704,152200,204480428,1081,1081,1081,1081,0
20230704,152100,204480428,1081,1081,1081,1081,0
20230704,152000,204480428,1081,1081,1081,1081,0
20230704,151900,204480428,1081,1081,1081,1077,1283
20230704,151800,203095499,1083,1081,1083,1081,1438
20230704,151700,201540618,1080,1080,1080,1080,1
20230704,151600,201539538,1081,1081,1081,1081,0
20230704,151500,201539538,1081,1081,1081,1081,0
20230704,151400,201539538,1081,1078,1081,1078,356
20230704,151300,201155764,1079,1078,1079,1078,548
20230704,151200,200565019,1081,1081,1081,1081,0
20230704,151100,200565019,1081,1081,1081,1081,0
20230704,151000,200565019,1081,1078,1081,1078,945
20230704,150900,199546306,1079,1079,1079,1079,10
20230704,150800,199535516,1079,1079,1079,1078,1003
20230704,150700,198454279,1079,1079,1079,1079,3
20230704,150600,198451042,1080,1080,1080,1080,0
20230704,150500,198451042,1080,1080,1080,1080,0
20230704,150400,198451042,1080,1080,1080,1080,0
20230704,150300,198451042,1080,1080,1080,1080,0
20230704,150200,198451042,1080,1080,1080,1080,1000
20230704,150100,197371042,1080,1080,1080,1080,3
20230704,150000,197367802,1080,1080,1080,1080,3
20230704,145900,197364562,1080,1080,1080,1080,10
20230704,145800,197353762,1080,1080,1080,1080,63
20230704,145700,197285722,1081,1081,1081,1081,0
20230704,145600,197285722,1081,1081,1081,1081,0
20230704,145500,197285722,1081,1081,1081,1081,0
20230704,145400,197285722,1081,1081,1081,1081,109
20230704,145300,197167893,1081,1080,1081,1078,2002
20230704,145200,195009009,1080,1080,1080,1080,80
20230704,145100,194922609,1080,1080,1080,1080,67
20230704,145000,194850249,1080,1080,1080,1080,22
20230704,144900,194826489,1080,1080,1080,1080,375
20230704,144800,194421489,1081,1081,1081,1081,500
20230704,144700,193880989,1081,1081,1081,1081,0
20230704,144600,193880989,1081,1081,1081,1081,0
20230704,144500,193880989,1081,1081,1081,1081,0
20230704,144400,193880989,1081,1081,1081,1081,0
20230704,144300,193880989,1081,1080,1081,1080,95
20230704,144200,193778388,1081,1081,1081,1081,1
20230704,144100,193777307,1080,1080,1080,1080,2
20230704,144000,193775147,1081,1081,1081,1081,1
20230704,143900,193774066,1081,1081,1081,1081,0
20230704,143800,193774066,1081,1081,1081,1081,0
20230704,143700,193774066,1081,1081,1081,1081,1
20230704,143600,193772985,1081,1081,1081,1081,1
20230704,143500,193771904,1079,1081,1081,1079,2
20230704,143400,193769744,1081,1081,1081,1081,0
20230704,143300,193769744,1081,1081,1081,1081,0
20230704,143200,193769744,1081,1081,1081,1081,0
20230704,143100,193769744,1081,1081,1081,1081,0
20230704,143000,193769744,1081,1081,1081,1081,0
20230704,142900,193769744,1081,1079,1081,1079,310
20230704,142800,193435252,1078,1078,1078,1078,1
20230704,142700,193434174,1078,1078,1078,1078,0
20230704,142600,193434174,1078,1078,1078,1078,600
20230704,142500,192787374,1079,1079,1079,1079,0
20230704,142400,192787374,1079,1078,1079,1078,201
20230704,142300,192570695,1078,1078,1078,1078,981
20230704,142200,191513177,1079,1079,1079,1079,690
20230704,142100,190768667,1080,1080,1080,1080,19
20230704,142000,190748147,1080,1080,1080,1080,0
20230704,141900,190748147,1080,1081,1081,1080,1019
20230704,141800,189647622,1081,1081,1081,1081,0
20230704,141700,189647622,1081,1081,1081,1081,0
20230704,141600,189647622,1081,1081,1081,1081,0
20230704,141500,189647622,1081,1081,1081,1081,1
20230704,141400,189646541,1081,1081,1081,1081,1000
20230704,141300,188565541,1081,1081,1081,1081,0
20230704,141200,188565541,1081,1081,1081,1081,0
20230704,141100,188565541,1081,1081,1081,1081,9
20230704,141000,188555812,1080,1080,1080,1080,5348
20230704,140900,182779972,1080,1082,1082,1080,1177
20230704,140800,181508808,1081,1080,1081,1080,3538
20230704,140700,177687708,1080,1080,1080,1080,220
20230704,140600,177450108,1080,1080,1080,1080,0
20230704,140500,177450108,1080,1080,1080,1080,1
20230704,140400,177449028,1079,1079,1079,1079,0
20230704,140300,177449028,1079,1079,1079,1079,0
20230704,140200,177449028,1079,1080,1080,1079,302
20230704,140100,177122870,1080,1080,1080,1080,0
20230704,140000,177122870,1080,1080,1080,1080,2
20230704,135900,177120710,1082,1082,1082,1082,0
20230704,135800,177120710,1082,1082,1082,1082,0
20230704,135700,177120710,1082,1082,1082,1082,0
20230704,135600,177120710,1082,1082,1082,1082,0
20230704,135500,177120710,1082,1082,1082,1082,0
20230704,135400,177120710,1082,1082,1082,1082,0
20230704,135300,177120710,1082,1082,1082,1082,0
20230704,135200,177120710,1082,1082,1082,1082,2
20230704,135100,177118546,1078,1078,1078,1078,4
20230704,135000,177114234,1082,1082,1082,1082,0
20230704,134900,177114234,1082,1082,1082,1082,0
20230704,134800,177114234,1082,1078,1082,1078,163
20230704,134700,176938516,1078,1078,1078,1078,1046
20230704,134600,175810928,1078,1078,1078,1078,1
20230704,134500,175809850,1082,1082,1082,1082,0
20230704,134400,175809850,1082,1082,1082,1082,45
20230704,134300,175761160,1082,1082,1082,1082,0
20230704,134200,175761160,1082,1082,1082,1082,0
20230704,134100,175761160,1082,1082,1082,1082,0
20230704,134000,175761160,1082,1082,1082,1082,368
20230704,133900,175362984,1082,1082,1082,1082,1
20230704,133800,175361902,1082,1082,1082,1082,4
20230704,133700,175357574,1082,1082,1082,1082,0
20230704,133600,175357574,1082,1082,1082,1082,1
20230704,133500,175356492,1082,1082,1082,1082,3
20230704,133400,175353246,1082,1082,1082,1082,0
20230704,133300,175353246,1082,1082,1082,1082,0
20230704,133200,175353246,1082,1082,1082,1082,2
20230704,133100,175351082,1082,1082,1082,1082,1
20230704,133000,175350000,1083,1083,1083,1083,0
20230704,132900,175350000,1083,1083,1083,1083,0
20230704,132800,175350000,1083,1083,1083,1083,0
20230704,132700,175350000,1083,1083,1083,1083,1
20230704,132600,175348917,1083,1083,1083,1083,0
20230704,132500,175348917,1083,1083,1083,1083,0
20230704,132400,175348917,1083,1083,1083,1083,0
20230704,132300,175348917,1083,1083,1083,1083,2
20230704,132200,175346751,1083,1083,1083,1083,0
20230704,132100,175346751,1083,1083,1083,1083,0
20230704,132000,175346751,1083,1083,1083,1083,0
20230704,131900,175346751,1083,1083,1083,1083,1
20230704,131800,175345668,1083,1083,1083,1083,0
20230704,131700,175345668,1083,1083,1083,1083,0
20230704,131600,175345668,1083,1083,1083,1083,1
20230704,131500,175344585,1083,1083,1083,1083,136
20230704,131400,175197297,1083,1083,1083,1083,0
20230704,131300,175197297,1083,1083,1083,1083,1
20230704,131200,175196214,1083,1083,1083,1083,1
20230704,131100,175195131,1083,1083,1083,1083,3
20230704,131000,175191882,1082,1082,1082,1082,1
20230704,130900,175190800,1082,1082,1082,1082,450
20230704,130800,174703900,1082,1082,1082,1082,4
20230704,130700,174699572,1082,1079,1082,1079,6818
20230704,130600,167332149,1077,1077,1078,1077,1998
20230704,130500,165179796,1076,1076,1076,1076,0
20230704,130400,165179796,1076,1076,1076,1076,0
20230704,130300,165179796,1076,1076,1076,1076,0
20230704,130200,165179796,1076,1076,1076,1076,71
20230704,130100,165103400,1077,1077,1077,1077,2
20230704,130000,165101246,1077,1077,1077,1077,0
20230704,125900,165101246,1077,1077,1077,1077,211
20230704,125800,164873999,1077,1077,1077,1077,0
20230704,125700,164873999,1077,1077,1077,1077,0
20230704,125600,164873999,1077,1077,1077,1077,0
20230704,125500,164873999,1077,1077,1077,1077,0
20230704,125400,164873999,1077,1077,1077,1077,10
20230704,125300,164863229,1076,1076,1076,1076,0
20230704,125200,164863229,1076,1076,1076,1076,1
20230704,125100,164862153,1076,1076,1076,1076,2781
20230704,125000,161869797,1077,1077,1077,1077,50
20230704,124900,161815947,1077,1077,1077,1077,51
20230704,124800,161761020,1076,1076,1076,1076,0
20230704,124700,161761020,1076,1077,1077,1076,12
20230704,124600,161748106,1077,1077,1077,1077,1000
20230704,124500,160671106,1077,1077,1077,1077,30
20230704,124400,160638796,1077,1077,1077,1077,1
20230704,124300,160637719,1077,1077,1077,1077,11
20230704,124200,160625872,1077,1077,1077,1077,29
20230704,124100,160594639,1077,1077,1077,1077,0
20230704,124000,160594639,1077,1077,1077,1077,0
20230704,123900,160594639,1077,1077,1077,1077,0
20230704,123800,160594639,1077,1077,1077,1077,0
20230704,123700,160594639,1077,1076,1077,1076,111
20230704,123600,160475110,1077,1077,1077,1077,0
20230704,123500,160475110,1077,1077,1077,1077,1
20230704,123400,160474033,1077,1077,1077,1077,2
20230704,123300,160471879,1076,1078,1078,1076,525
20230704,123200,159906958,1078,1078,1078,1078,2
20230704,123100,159904802,1077,1077,1077,1077,396
20230704,123000,159478310,1077,1077,1077,1077,0
20230704,122900,159478310,1077,1077,1077,1077,204
20230704,122800,159258602,1077,1077,1077,1077,0
20230704,122700,159258602,1077,1077,1077,1077,298
20230704,122600,158937656,1077,1077,1077,1077,9
20230704,122500,158927963,1077,1077,1077,1077,33
20230704,122400,158892422,1077,1077,1077,1077,1
20230704,122300,158891345,1077,1077,1077,1077,1
20230704,122200,158890268,1077,1077,1077,1077,0
20230704,122100,158890268,1077,1077,1077,1077,0
20230704,122000,158890268,1077,1077,1077,1077,100
20230704,121900,158782568,1077,1077,1077,1077,0
20230704,121800,158782568,1077,1077,1077,1077,2
20230704,121700,158780414,1076,1076,1076,1076,0
20230704,121600,158780414,1076,1076,1076,1076,609
20230704,121500,158125130,1075,1075,1075,1075,0
20230704,121400,158125130,1075,1075,1075,1075,60
20230704,121300,158060630,1075,1075,1075,1075,6
20230704,121200,158054180,1075,1075,1075,1075,7
20230704,121100,158046655,1074,1074,1074,1074,20
20230704,121000,158025175,1075,1075,1075,1075,0
20230704,120900,158025175,1075,1075,1075,1075,0
20230704,120800,158025175,1075,1075,1075,1075,0
20230704,120700,158025175,1075,1075,1075,1075,0
20230704,120600,158025175,1075,1075,1075,1075,0
20230704,120500,158025175,1075,1075,1075,1075,0
20230704,120400,158025175,1075,1075,1075,1075,0
20230704,120300,158025175,1075,1075,1075,1075,1
20230704,120200,158024100,1074,1074,1074,1074,0
20230704,120100,158024100,1074,1074,1074,1074,0
20230704,120000,158024100,1074,1074,1074,1074,0
20230704,115900,158024100,1074,1075,1075,1074,2
20230704,115800,158021951,1075,1075,1075,1075,106
20230704,115700,157908001,1075,1074,1075,1074,203
20230704,115600,157689876,1075,1074,1075,1074,61
20230704,115500,157624302,1075,1074,1075,1074,111
20230704,115400,157505077,1074,1074,1074,1074,0
20230704,115300,157505077,1074,1074,1074,1074,99
20230704,115200,157398751,1075,1074,1075,1074,2
20230704,115100,157396602,1074,1074,1074,1074,100
20230704,115000,157289202,1074,1074,1074,1074,0
20230704,114900,157289202,1074,1074,1074,1074,100
20230704,114800,157181802,1075,1074,1075,1074,201
20230704,114700,156965826,1074,1074,1074,1074,1
20230704,114600,156964752,1074,1074,1074,1074,100
20230704,114500,156857352,1074,1074,1074,1074,0
20230704,114400,156857352,1074,1074,1074,1074,100
20230704,114300,156749952,1075,1075,1075,1075,0
20230704,114200,156749952,1075,1075,1075,1074,102
20230704,114100,156640401,1075,1074,1075,1074,204
20230704,114000,156421304,1074,1075,1075,1074,101
20230704,113900,156312829,1074,1074,1074,1074,498
20230704,113800,155777977,1075,1075,1075,1075,0
20230704,113700,155777977,1075,1076,1076,1075,205
20230704,113600,155557601,1075,1075,1075,1075,1
20230704,113500,155556526,1076,1076,1076,1076,0
20230704,113400,155556526,1076,1076,1076,1076,0
20230704,113300,155556526,1076,1076,1076,1076,82
20230704,113200,155468294,1076,1076,1076,1076,0
20230704,113100,155468294,1076,1075,1076,1075,304
20230704,113000,155141486,1075,1075,1075,1075,102
20230704,112900,155031836,1075,1075,1076,1075,12
20230704,112800,155018934,1076,1076,1076,1076,33
20230704,112700,154983426,1076,1076,1076,1076,44
20230704,112600,154936082,1076,1076,1076,1076,3
20230704,112500,154932854,1076,1075,1076,1075,285
20230704,112400,154626474,1075,1076,1076,1075,104
20230704,112300,154514671,1076,1076,1076,1076,3
20230704,112200,154511443,1076,1076,1076,1076,2
20230704,112100,154509291,1075,1075,1075,1075,1319
20230704,112000,153091366,1075,1075,1075,1075,5
20230704,111900,153085991,1075,1075,1075,1075,2
20230704,111800,153083841,1075,1074,1075,1074,22
20230704,111700,153060192,1074,1075,1075,1074,374
20230704,111600,152658515,1075,1075,1075,1075,201
20230704,111500,152442440,1075,1075,1075,1075,0
20230704,111400,152442440,1075,1075,1075,1075,0
20230704,111300,152442440,1075,1075,1075,1075,0
20230704,111200,152442440,1075,1075,1075,1075,53
20230704,111100,152385465,1075,1075,1075,1075,59
20230704,111000,152322040,1075,1075,1075,1075,0
20230704,110900,152322040,1075,1075,1075,1075,3
20230704,110800,152318815,1075,1073,1075,1073,201
20230704,110700,152103140,1075,1075,1075,1075,1
20230704,110600,152102065,1075,1075,1075,1075,301
20230704,110500,151778490,1075,1073,1075,1073,302
20230704,110400,151454440,1073,1075,1075,1073,7
20230704,110300,151446927,1072,1072,1072,1072,399
20230704,110200,151019199,1072,1072,1072,1072,61
20230704,110100,150953807,1072,1072,1072,1072,190
20230704,110000,150750127,1072,1072,1072,1072,568
20230704,105900,150141231,1072,1072,1072,1072,1021
20230704,105800,149046719,1072,1072,1072,1072,859
20230704,105700,148125871,1072,1072,1072,1072,0
20230704,105600,148125871,1072,1072,1072,1072,273
20230704,105500,147833215,1075,1075,1075,1075,0
20230704,105400,147833215,1075,1075,1075,1075,1500
20230704,105300,146220715,1075,1075,1075,1075,1
20230704,105200,146219640,1072,1072,1072,1072,151
20230704,105100,146057768,1076,1076,1076,1076,0
20230704,105000,146057768,1076,1076,1076,1076,4
20230704,104900,146053464,1076,1076,1076,1076,0
20230704,104800,146053464,1076,1076,1076,1076,0
20230704,104700,146053464,1076,1073,1076,1073,219
20230704,104600,145818459,1073,1072,1073,1072,501
20230704,104500,145281386,1073,1073,1073,1073,151
20230704,104400,145119363,1076,1076,1076,1076,0
20230704,104300,145119363,1076,1075,1076,1075,68
20230704,104200,145046197,1073,1073,1073,1073,1733
20230704,104100,143186688,1073,1073,1073,1073,71
20230704,104000,143110505,1072,1072,1072,1072,149
20230704,103900,142950777,1072,1072,1072,1072,0
20230704,103800,142950777,1072,1072,1072,1072,100
20230704,103700,142843577,1072,1072,1072,1072,1
20230704,103600,142842505,1072,1072,1072,1071,783
20230704,103500,142003130,1073,1072,1073,1071,103
20230704,103400,141892761,1071,1073,1073,1071,3101
20230704,103300,138571137,1073,1073,1073,1073,1
20230704,103200,138570064,1074,1075,1075,1073,114
20230704,103100,138447736,1075,1075,1075,1075,50
20230704,103000,138393986,1075,1075,1075,1075,0
20230704,102900,138393986,1075,1075,1075,1075,0
20230704,102800,138393986,1075,1075,1075,1075,1
20230704,102700,138392911,1075,1075,1075,1075,11
20230704,102600,138381086,1075,1075,1075,1075,0
20230704,102500,138381086,1075,1073,1075,1073,101
20230704,102400,138272711,1075,1073,1075,1071,43627
20230704,102300,91533661,1073,1073,1073,1073,1107
20230704,102200,90345850,1073,1074,1074,1073,7804
20230704,102100,81972156,1074,1075,1075,1074,3005
20230704,102000,78744781,1074,1075,1075,1074,150
20230704,101900,78583631,1076,1075,1077,1073,1051
20230704,101800,77455153,1077,1077,1077,1077,2
20230704,101700,77452999,1074,1074,1074,1074,100
20230704,101600,77345599,1074,1074,1074,1074,711
20230704,101500,76581985,1074,1074,1074,1074,3120
20230704,101400,73231105,1077,1077,1077,1077,0
20230704,101300,73231105,1077,1077,1077,1077,0
20230704,101200,73231105,1077,1076,1077,1075,23
20230704,101100,73206354,1077,1074,1077,1074,7
20230704,101000,73198830,1074,1075,1075,1074,3672
20230704,100900,69254646,1077,1077,1077,1077,350
20230704,100800,68877696,1077,1077,1077,1077,0
20230704,100700,68877696,1077,1077,1077,1077,0
20230704,100600,68877696,1077,1077,1077,1077,1
20230704,100500,68876619,1077,1077,1077,1077,0
20230704,100400,68876619,1077,1077,1077,1077,1
20230704,100300,68875542,1078,1078,1078,1074,579
20230704,100200,68252449,1078,1078,1078,1078,0
20230704,100100,68252449,1078,1076,1078,1076,501
20230704,100000,67713371,1076,1075,1076,1075,9117
20230704,095900,57912595,1076,1078,1078,1076,4821
20230704,095800,52725197,1078,1076,1078,1076,3111
20230704,095700,49377759,1078,1076,1078,1076,2128
20230704,095600,47088027,1076,1076,1076,1076,1947
20230704,095500,44993055,1078,1078,1078,1078,2
20230704,095400,44990899,1078,1076,1078,1076,195
20230704,095300,44780889,1076,1078,1078,1076,25
20230704,095200,44753969,1076,1078,1078,1076,1202
20230704,095100,43460615,1078,1078,1078,1077,1324
20230704,095000,42034665,1077,1078,1078,1077,233
20230704,094900,41783694,1077,1080,1080,1077,502
20230704,094800,41243037,1080,1080,1080,1080,0
20230704,094700,41243037,1080,1080,1080,1080,32
20230704,094600,41208477,1080,1076,1080,1075,12314
20230704,094500,27969797,1080,1079,1080,1076,8036
20230704,094400,19319089,1078,1080,1080,1078,618
20230704,094300,18652851,1078,1078,1078,1078,100
20230704,094200,18545051,1078,1081,1081,1078,879
20230704,094100,17596697,1081,1082,1082,1080,1335
20230704,094000,16154835,1081,1082,1082,1081,1337
20230704,093900,14709530,1082,1083,1083,1082,5
20230704,093800,14704118,1083,1083,1083,1083,6
20230704,093700,14697620,1083,1083,1083,1083,15
20230704,093600,14681375,1083,1084,1084,1080,3200
20230704,093500,11222794,1084,1084,1084,1084,5
20230704,093400,11217374,1083,1085,1085,1083,6
20230704,093300,11210872,1085,1085,1085,1085,131
20230704,093200,11068737,1085,1085,1085,1083,774
20230704,093100,10230374,1085,1085,1085,1085,6
20230704,093000,10223864,1085,1085,1085,1085,0
20230704,092900,10223864,1085,1085,1085,1085,12
20230704,092800,10210844,1085,1085,1085,1085,1
20230704,092700,10209759,1085,1085,1085,1085,0
20230704,092600,10209759,1085,1085,1085,1085,2413
20230704,092500,7591654,1085,1085,1085,1084,1224
20230704,092400,6264644,1086,1086,1086,1086,1
20230704,092300,6263558,1086,1086,1086,1086,4
20230704,092200,6259214,1086,1089,1089,1086,300
20230704,092100,5933114,1089,1089,1089,1089,1
20230704,092000,5932025,1089,1089,1089,1089,91
20230704,091900,5832926,1089,1089,1089,1089,3
20230704,091800,5829659,1089,1089,1089,1089,5
20230704,091700,5824214,1085,1085,1089,1083,1939
20230704,091600,3720389,1085,1085,1085,1085,2
20230704,091500,3718219,1085,1089,1089,1085,31
20230704,091400,3684580,1089,1089,1089,1089,1
20230704,091300,3683491,1089,1089,1089,1089,3
20230704,091200,3680224,1083,1089,1089,1083,163
20230704,091100,3503452,1089,1090,1090,1089,31
20230704,091000,3469683,1090,1086,1090,1086,43
20230704,090900,3422901,1086,1086,1090,1083,521
20230704,090800,2857094,1090,1086,1090,1086,528
20230704,090700,2283682,1086,1086,1086,1086,0
20230704,090600,2283682,1086,1086,1086,1083,13
20230704,090500,2269567,1086,1083,1086,1083,13
20230704,090400,2255452,1086,1086,1086,1086,18
20230704,090300,2235904,1086,1090,1090,1086,66
20230704,090200,2164220,1090,1086,1090,1086,32
20230704,090100,2129416,1086,1085,1086,1085,4
20230704,090000,2125074,1085,1081,1085,1081,1784