stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190500,452905765,1066,1066,1066,1066,17247
20230705,190400,452905765,1066,1066,1066,1066,0
20230705,190300,452905765,1066,1066,1066,1066,0
20230705,190200,452905765,1066,1066,1066,1066,0
20230705,190100,452905765,1066,1066,1066,1066,0
20230705,190000,452905765,1066,1066,1066,1066,0
20230705,185900,452905765,1066,1066,1066,1066,0
20230705,185800,452905765,1066,1066,1066,1066,0
20230705,185700,452905765,1066,1066,1066,1066,0
20230705,185600,452905765,1066,1066,1066,1066,0
20230705,185500,452905765,1066,1066,1066,1066,0
20230705,185400,452905765,1066,1066,1066,1066,0
20230705,185300,452905765,1066,1066,1066,1066,0
20230705,185200,452905765,1066,1066,1066,1066,0
20230705,185100,452905765,1066,1066,1066,1066,0
20230705,185000,452905765,1066,1066,1066,1066,0
20230705,184900,452905765,1066,1066,1066,1066,0
20230705,184800,452905765,1066,1066,1066,1066,0
20230705,184700,452905765,1066,1066,1066,1066,0
20230705,184600,452905765,1066,1066,1066,1066,0
20230705,184500,452905765,1066,1066,1066,1066,0
20230705,184400,452905765,1066,1066,1066,1066,0
20230705,184300,452905765,1066,1066,1066,1066,0
20230705,184200,452905765,1066,1066,1066,1066,0
20230705,184100,452905765,1066,1066,1066,1066,0
20230705,184000,452905765,1066,1066,1066,1066,0
20230705,183900,452905765,1066,1066,1066,1066,0
20230705,183800,452905765,1066,1066,1066,1066,0
20230705,183700,452905765,1066,1066,1066,1066,0
20230705,183600,452905765,1066,1066,1066,1066,0
20230705,183500,452905765,1066,1066,1066,1066,17247
20230705,183400,452905765,1066,1066,1066,1066,0
20230705,183300,452905765,1066,1066,1066,1066,0
20230705,183200,452905765,1066,1066,1066,1066,0
20230705,183100,452905765,1066,1066,1066,1066,0
20230705,183000,452905765,1066,1066,1066,1066,0
20230705,182900,452905765,1066,1066,1066,1066,0
20230705,182800,452905765,1066,1066,1066,1066,0
20230705,182700,452905765,1066,1066,1066,1066,0
20230705,182600,452905765,1066,1066,1066,1066,0
20230705,182500,452905765,1066,1066,1066,1066,0
20230705,182400,452905765,1066,1066,1066,1066,0
20230705,182300,452905765,1066,1066,1066,1066,0
20230705,182200,452905765,1066,1066,1066,1066,0
20230705,182100,452905765,1066,1066,1066,1066,0
20230705,182000,452905765,1066,1066,1066,1066,0
20230705,181900,452905765,1066,1066,1066,1066,0
20230705,181800,452905765,1066,1066,1066,1066,0
20230705,181700,452905765,1066,1066,1066,1066,0
20230705,181600,452905765,1066,1066,1066,1066,0
20230705,181500,452905765,1066,1066,1066,1066,0
20230705,181400,452905765,1066,1066,1066,1066,0
20230705,181300,452905765,1066,1066,1066,1066,0
20230705,181200,452905765,1066,1066,1066,1066,0
20230705,181100,452905765,1066,1066,1066,1066,0
20230705,181000,452905765,1066,1066,1066,1066,0
20230705,180900,452905765,1066,1066,1066,1066,0
20230705,180800,452905765,1066,1066,1066,1066,0
20230705,180700,452905765,1066,1066,1066,1066,0
20230705,180600,452905765,1066,1066,1066,1066,0
20230705,180500,452905765,1066,1066,1066,1066,17247
20230705,180400,452905765,1066,1066,1066,1066,0
20230705,180300,452905765,1066,1066,1066,1066,0
20230705,180200,452905765,1066,1066,1066,1066,0
20230705,180100,452905765,1066,1066,1066,1066,0
20230705,180000,452905765,1066,1066,1066,1066,0
20230705,175900,452905765,1066,1066,1066,1066,0
20230705,175800,452905765,1066,1066,1066,1066,0
20230705,175700,452905765,1066,1066,1066,1066,0
20230705,175600,452905765,1066,1066,1066,1066,0
20230705,175500,452905765,1066,1066,1066,1066,0
20230705,175400,452905765,1066,1066,1066,1066,0
20230705,175300,452905765,1066,1066,1066,1066,0
20230705,175200,452905765,1066,1066,1066,1066,0
20230705,175100,452905765,1066,1066,1066,1066,0
20230705,175000,452905765,1066,1066,1066,1066,0
20230705,174900,452905765,1066,1066,1066,1066,0
20230705,174800,452905765,1066,1066,1066,1066,0
20230705,174700,452905765,1066,1066,1066,1066,0
20230705,174600,452905765,1066,1066,1066,1066,0
20230705,174500,452905765,1066,1066,1066,1066,0
20230705,174400,452905765,1066,1066,1066,1066,0
20230705,174300,452905765,1066,1066,1066,1066,0
20230705,174200,452905765,1066,1066,1066,1066,0
20230705,174100,452905765,1066,1066,1066,1066,0
20230705,174000,452905765,1066,1066,1066,1066,0
20230705,173900,452905765,1066,1066,1066,1066,0
20230705,173800,452905765,1066,1066,1066,1066,0
20230705,173700,452905765,1066,1066,1066,1066,0
20230705,173600,452905765,1066,1066,1066,1066,0
20230705,173500,452905765,1066,1066,1066,1066,17247
20230705,173400,452905765,1066,1066,1066,1066,0
20230705,173300,452905765,1066,1066,1066,1066,0
20230705,173200,452905765,1066,1066,1066,1066,0
20230705,173100,452905765,1066,1066,1066,1066,0
20230705,173000,452905765,1066,1066,1066,1066,0
20230705,172900,452905765,1066,1066,1066,1066,0
20230705,172800,452905765,1066,1066,1066,1066,0
20230705,172700,452905765,1066,1066,1066,1066,0
20230705,172600,452905765,1066,1066,1066,1066,0
20230705,172500,452905765,1066,1066,1066,1066,0
20230705,172400,452905765,1066,1066,1066,1066,0
20230705,172300,452905765,1066,1066,1066,1066,0
20230705,172200,452905765,1066,1066,1066,1066,0
20230705,172100,452905765,1066,1066,1066,1066,0
20230705,172000,452905765,1066,1066,1066,1066,0
20230705,171900,452905765,1066,1066,1066,1066,0
20230705,171800,452905765,1066,1066,1066,1066,0
20230705,171700,452905765,1066,1066,1066,1066,0
20230705,171600,452905765,1066,1066,1066,1066,0
20230705,171500,452905765,1066,1066,1066,1066,0
20230705,171400,452905765,1066,1066,1066,1066,0
20230705,171300,452905765,1066,1066,1066,1066,0
20230705,171200,452905765,1066,1066,1066,1066,0
20230705,171100,452905765,1066,1066,1066,1066,0
20230705,171000,452905765,1066,1066,1066,1066,0
20230705,170900,452905765,1066,1066,1066,1066,0
20230705,170800,452905765,1066,1066,1066,1066,0
20230705,170700,452905765,1066,1066,1066,1066,0
20230705,170600,452905765,1066,1066,1066,1066,0
20230705,170500,452905765,1066,1066,1066,1066,17247
20230705,170400,452905765,1066,1066,1066,1066,0
20230705,170300,452905765,1066,1066,1066,1066,0
20230705,170200,452905765,1066,1066,1066,1066,0
20230705,170100,452905765,1066,1066,1066,1066,0
20230705,170000,452905765,1066,1066,1066,1066,0
20230705,165900,452905765,1066,1066,1066,1066,0
20230705,165800,452905765,1066,1066,1066,1066,0
20230705,165700,452905765,1066,1066,1066,1066,0
20230705,165600,452905765,1066,1066,1066,1066,0
20230705,165500,452905765,1066,1066,1066,1066,0
20230705,165400,452905765,1066,1066,1066,1066,0
20230705,165300,452905765,1066,1066,1066,1066,0
20230705,165200,452905765,1066,1066,1066,1066,0
20230705,165100,452905765,1066,1066,1066,1066,0
20230705,165000,452905765,1066,1066,1066,1066,0
20230705,164900,452905765,1066,1066,1066,1066,0
20230705,164800,452905765,1066,1066,1066,1066,0
20230705,164700,452905765,1066,1066,1066,1066,0
20230705,164600,452905765,1066,1066,1066,1066,0
20230705,164500,452905765,1066,1066,1066,1066,0
20230705,164400,452905765,1066,1066,1066,1066,0
20230705,164300,452905765,1066,1066,1066,1066,0
20230705,164200,452905765,1066,1066,1066,1066,0
20230705,164100,452905765,1066,1066,1066,1066,0
20230705,164000,452905765,1066,1066,1066,1066,0
20230705,163900,452905765,1066,1066,1066,1066,0
20230705,163800,452905765,1066,1066,1066,1066,0
20230705,163700,452905765,1066,1066,1066,1066,0
20230705,163600,452905765,1066,1066,1066,1066,0
20230705,163500,452905765,1066,1066,1066,1066,17247
20230705,163400,452905765,1066,1066,1066,1066,0
20230705,163300,452905765,1066,1066,1066,1066,0
20230705,163200,452905765,1066,1066,1066,1066,0
20230705,163100,452905765,1066,1066,1066,1066,0
20230705,163000,452905765,1066,1066,1066,1066,0
20230705,162900,452905765,1066,1066,1066,1066,0
20230705,162800,452905765,1066,1066,1066,1066,0
20230705,162700,452905765,1066,1066,1066,1066,0
20230705,162600,452905765,1066,1066,1066,1066,0
20230705,162500,452905765,1066,1066,1066,1066,0
20230705,162400,452905765,1066,1066,1066,1066,0
20230705,162300,452905765,1066,1066,1066,1066,0
20230705,162200,452905765,1066,1066,1066,1066,0
20230705,162100,452905765,1066,1066,1066,1066,0
20230705,162000,452905765,1066,1066,1066,1066,0
20230705,161900,452905765,1066,1066,1066,1066,0
20230705,161800,452905765,1066,1066,1066,1066,0
20230705,161700,452905765,1066,1066,1066,1066,0
20230705,161600,452905765,1066,1066,1066,1066,0
20230705,161500,452905765,1066,1066,1066,1066,0
20230705,161400,452905765,1066,1066,1066,1066,0
20230705,161300,452905765,1066,1066,1066,1066,0
20230705,161200,452905765,1066,1066,1066,1066,0
20230705,161100,452905765,1066,1066,1066,1066,0
20230705,161000,452905765,1066,1066,1066,1066,0
20230705,160900,452905765,1066,1066,1066,1066,0
20230705,160800,452905765,1066,1066,1066,1066,0
20230705,160700,452905765,1066,1066,1066,1066,0
20230705,160600,452905765,1066,1066,1066,1066,0
20230705,160500,452905765,1066,1066,1066,1066,17247
20230705,160400,452905765,1066,1066,1066,1066,0
20230705,160300,452905765,1066,1066,1066,1066,0
20230705,160200,452905765,1066,1066,1066,1066,0
20230705,160100,452905765,1066,1066,1066,1066,0
20230705,160000,452905765,1066,1066,1066,1066,0
20230705,155900,452905765,1066,1066,1066,1066,0
20230705,155800,452905765,1066,1066,1066,1066,0
20230705,155700,452905765,1066,1066,1066,1066,0
20230705,155600,452905765,1066,1066,1066,1066,0
20230705,155500,452905765,1066,1066,1066,1066,0
20230705,155400,452905765,1066,1066,1066,1066,0
20230705,155300,452905765,1066,1066,1066,1066,0
20230705,155200,452905765,1066,1066,1066,1066,0
20230705,155100,452905765,1066,1066,1066,1066,0
20230705,155000,452905765,1066,1066,1066,1066,0
20230705,154900,452905765,1066,1066,1066,1066,0
20230705,154800,452905765,1066,1066,1066,1066,0
20230705,154700,452905765,1066,1066,1066,1066,0
20230705,154600,452905765,1066,1066,1066,1066,0
20230705,154500,452905765,1066,1066,1066,1066,0
20230705,154400,452905765,1066,1066,1066,1066,0
20230705,154300,452905765,1066,1066,1066,1066,0
20230705,154200,452905765,1066,1066,1066,1066,0
20230705,154100,452905765,1066,1066,1066,1066,0
20230705,154000,452905765,1066,1066,1066,1066,0
20230705,153900,452905765,1066,1066,1066,1066,0
20230705,153800,452905765,1066,1066,1066,1066,0
20230705,153700,452905765,1066,1066,1066,1066,0
20230705,153600,452905765,1066,1066,1066,1066,0
20230705,153500,452905765,1066,1066,1066,1066,17247
20230705,153400,452905765,1066,1066,1066,1066,0
20230705,153300,452905765,1066,1066,1066,1066,0
20230705,153200,452905765,1066,1066,1066,1066,0
20230705,153100,452905765,1066,1066,1066,1066,0
20230705,153000,452905765,1066,1066,1066,1066,17247
20230705,152900,434520463,1064,1064,1064,1064,0
20230705,152800,434520463,1064,1064,1064,1064,0
20230705,152700,434520463,1064,1064,1064,1064,0
20230705,152600,434520463,1064,1064,1064,1064,0
20230705,152500,434520463,1064,1064,1064,1064,0
20230705,152400,434520463,1064,1064,1064,1064,0
20230705,152300,434520463,1064,1064,1064,1064,0
20230705,152200,434520463,1064,1064,1064,1064,0
20230705,152100,434520463,1064,1064,1064,1064,0
20230705,152000,434520463,1064,1064,1064,1064,0
20230705,151900,434520463,1064,1062,1064,1062,5513
20230705,151800,428662338,1063,1060,1063,1060,898
20230705,151700,427710431,1060,1058,1060,1058,3163
20230705,151600,424363681,1059,1060,1060,1059,1600
20230705,151500,422667773,1060,1060,1062,1060,1512
20230705,151400,421065049,1060,1060,1060,1060,1055
20230705,151300,419946749,1060,1062,1062,1059,1007
20230705,151200,418877320,1059,1058,1059,1058,1538
20230705,151100,417249185,1058,1058,1058,1057,5
20230705,151000,417243896,1058,1058,1058,1058,5
20230705,150900,417238606,1057,1057,1057,1057,275
20230705,150800,416947931,1057,1057,1057,1057,219
20230705,150700,416716448,1056,1057,1057,1056,3040
20230705,150600,413506168,1057,1058,1058,1057,1145
20230705,150500,412295900,1058,1058,1058,1058,1
20230705,150400,412294842,1058,1058,1058,1058,1
20230705,150300,412293784,1058,1057,1058,1056,4329
20230705,150200,407719884,1057,1057,1057,1057,1719
20230705,150100,405902901,1057,1058,1058,1057,1126
20230705,150000,404712718,1057,1058,1059,1057,2113
20230705,145900,402477498,1059,1058,1059,1058,348
20230705,145800,402109312,1058,1059,1059,1058,361
20230705,145700,401727015,1059,1059,1059,1059,0
20230705,145600,401727015,1059,1058,1059,1058,81
20230705,145500,401641237,1058,1059,1059,1058,1018
20230705,145400,400563311,1059,1059,1059,1059,3
20230705,145300,400560134,1057,1059,1059,1057,16500
20230705,145200,383102549,1059,1059,1059,1059,500
20230705,145100,382573049,1059,1059,1059,1058,1092
20230705,145000,381417121,1059,1059,1059,1059,2027
20230705,144900,379270528,1059,1062,1062,1059,494
20230705,144800,378747379,1062,1062,1062,1062,2
20230705,144700,378745255,1062,1063,1063,1061,396
20230705,144600,378325096,1061,1064,1064,1061,2973
20230705,144500,375170740,1063,1062,1063,1062,1003
20230705,144400,374104553,1063,1061,1063,1060,2145
20230705,144300,371830838,1063,1061,1063,1061,2
20230705,144200,371828714,1063,1063,1063,1063,1000
20230705,144100,370765714,1063,1063,1063,1063,94
20230705,144000,370665792,1063,1063,1063,1063,10
20230705,143900,370655162,1063,1063,1063,1063,0
20230705,143800,370655162,1063,1063,1063,1063,0
20230705,143700,370655162,1063,1059,1063,1059,1559
20230705,143600,369003049,1063,1062,1063,1059,33664
20230705,143500,333313065,1063,1063,1063,1062,4008
20230705,143400,329056561,1062,1063,1063,1062,4
20230705,143300,329052311,1063,1061,1063,1061,5003
20230705,143200,323744122,1063,1063,1063,1063,2
20230705,143100,323741996,1061,1061,1063,1061,3002
20230705,143000,320556872,1061,1061,1063,1061,16701
20230705,142900,302837109,1062,1062,1062,1062,54
20230705,142800,302779761,1063,1062,1063,1062,10
20230705,142700,302769139,1063,1063,1063,1063,0
20230705,142600,302769139,1063,1063,1063,1061,3
20230705,142500,302765952,1062,1062,1062,1062,111
20230705,142400,302648070,1062,1062,1062,1062,3491
20230705,142300,298940628,1063,1063,1063,1063,3
20230705,142200,298937439,1063,1062,1063,1062,17
20230705,142100,298919377,1063,1062,1063,1062,2
20230705,142000,298917252,1062,1062,1062,1062,300
20230705,141900,298598652,1065,1065,1065,1065,0
20230705,141800,298598652,1065,1065,1065,1065,3
20230705,141700,298595457,1065,1065,1065,1065,0
20230705,141600,298595457,1065,1065,1065,1062,12
20230705,141500,298582707,1062,1062,1065,1062,27
20230705,141400,298554027,1062,1062,1062,1062,5
20230705,141300,298548717,1065,1062,1065,1062,51
20230705,141200,298494552,1061,1063,1065,1061,14243
20230705,141100,283377665,1065,1063,1065,1063,601
20230705,141000,282738800,1063,1063,1063,1063,1
20230705,140900,282737737,1062,1062,1062,1062,128
20230705,140800,282601801,1065,1065,1065,1065,0
20230705,140700,282601801,1065,1065,1065,1065,9
20230705,140600,282592216,1065,1065,1065,1065,100
20230705,140500,282485716,1065,1065,1065,1065,0
20230705,140400,282485716,1065,1065,1065,1065,4
20230705,140300,282481456,1065,1065,1065,1065,1
20230705,140200,282480391,1065,1065,1065,1062,2424
20230705,140100,279906097,1063,1063,1063,1063,0
20230705,140000,279906097,1063,1065,1065,1063,6
20230705,135900,279899712,1065,1065,1065,1065,3
20230705,135800,279896517,1065,1065,1065,1065,12
20230705,135700,279883737,1062,1065,1065,1062,413
20230705,135600,279445110,1065,1063,1065,1063,125
20230705,135500,279312003,1063,1063,1063,1063,500
20230705,135400,278780503,1064,1064,1064,1064,302
20230705,135300,278459175,1064,1064,1064,1064,0
20230705,135200,278459175,1064,1064,1064,1064,0
20230705,135100,278459175,1064,1064,1064,1064,74
20230705,135000,278380439,1064,1063,1064,1063,637
20230705,134900,277703307,1064,1064,1064,1064,0
20230705,134800,277703307,1064,1064,1064,1064,0
20230705,134700,277703307,1064,1064,1064,1064,2
20230705,134600,277701179,1064,1066,1066,1064,25
20230705,134500,277674573,1066,1066,1066,1066,22
20230705,134400,277651121,1066,1066,1066,1066,1
20230705,134300,277650055,1065,1065,1065,1065,1003
20230705,134200,276581860,1064,1064,1064,1064,1500
20230705,134100,274985860,1064,1064,1064,1063,54
20230705,134000,274928454,1064,1064,1064,1064,0
20230705,133900,274928454,1064,1064,1064,1064,0
20230705,133800,274928454,1064,1064,1064,1064,0
20230705,133700,274928454,1064,1064,1064,1064,100
20230705,133600,274822054,1064,1064,1064,1064,0
20230705,133500,274822054,1064,1064,1064,1064,0
20230705,133400,274822054,1064,1064,1064,1064,3
20230705,133300,274818862,1064,1064,1064,1064,0
20230705,133200,274818862,1064,1064,1064,1064,0
20230705,133100,274818862,1064,1064,1064,1064,0
20230705,133000,274818862,1064,1064,1064,1064,0
20230705,132900,274818862,1064,1064,1064,1064,9
20230705,132800,274809286,1064,1064,1064,1064,0
20230705,132700,274809286,1064,1064,1064,1062,1401
20230705,132600,273321402,1064,1064,1064,1064,0
20230705,132500,273321402,1064,1064,1064,1064,1
20230705,132400,273320338,1063,1063,1063,1063,1
20230705,132300,273319275,1064,1064,1064,1064,47
20230705,132200,273269267,1062,1062,1062,1062,392
20230705,132100,272852963,1064,1063,1064,1063,6
20230705,132000,272846584,1064,1064,1064,1064,1
20230705,131900,272845520,1063,1063,1063,1063,1
20230705,131800,272844457,1064,1063,1064,1062,96
20230705,131700,272742502,1066,1062,1066,1062,28
20230705,131600,272712762,1062,1062,1062,1062,2284
20230705,131500,270287154,1062,1062,1062,1062,0
20230705,131400,270287154,1062,1063,1063,1062,2
20230705,131300,270285029,1063,1065,1065,1063,6388
20230705,131200,263494558,1065,1065,1065,1065,10
20230705,131100,263483908,1066,1066,1066,1066,300
20230705,131000,263164108,1066,1064,1066,1064,122
20230705,130900,263034288,1065,1065,1065,1065,1
20230705,130800,263033223,1066,1066,1066,1066,100
20230705,130700,262926623,1066,1066,1066,1066,0
20230705,130600,262926623,1066,1064,1066,1064,2
20230705,130500,262924493,1066,1066,1066,1066,0
20230705,130400,262924493,1066,1066,1066,1066,1
20230705,130300,262923427,1066,1066,1066,1066,1
20230705,130200,262922361,1065,1065,1065,1065,1100
20230705,130100,261750861,1064,1064,1064,1064,303
20230705,130000,261428469,1065,1065,1065,1065,0
20230705,125900,261428469,1065,1065,1065,1065,0
20230705,125800,261428469,1065,1064,1065,1064,179
20230705,125700,261237924,1065,1065,1065,1065,6
20230705,125600,261231534,1065,1065,1065,1065,0
20230705,125500,261231534,1065,1065,1065,1065,7
20230705,125400,261224079,1065,1065,1065,1065,1
20230705,125300,261223014,1065,1065,1065,1065,4
20230705,125200,261218754,1061,1061,1061,1061,0
20230705,125100,261218754,1061,1061,1061,1061,0
20230705,125000,261218754,1061,1061,1061,1061,0
20230705,124900,261218754,1061,1061,1061,1061,0
20230705,124800,261218754,1061,1063,1063,1061,5001
20230705,124700,255909741,1062,1062,1062,1062,112
20230705,124600,255790797,1062,1062,1062,1062,0
20230705,124500,255790797,1062,1062,1062,1062,150
20230705,124400,255631497,1063,1063,1063,1063,51
20230705,124300,255577284,1063,1063,1063,1063,0
20230705,124200,255577284,1063,1063,1063,1063,50
20230705,124100,255524134,1063,1063,1063,1063,10
20230705,124000,255513504,1066,1066,1066,1066,0
20230705,123900,255513504,1066,1066,1066,1066,0
20230705,123800,255513504,1066,1066,1066,1066,0
20230705,123700,255513504,1066,1066,1066,1066,0
20230705,123600,255513504,1066,1066,1066,1066,0
20230705,123500,255513504,1066,1066,1066,1066,10
20230705,123400,255502844,1066,1066,1066,1066,1
20230705,123300,255501778,1066,1062,1066,1061,3001
20230705,123200,252314866,1066,1066,1066,1066,0
20230705,123100,252314866,1066,1066,1066,1066,0
20230705,123000,252314866,1066,1065,1067,1062,4365
20230705,122900,247679172,1063,1063,1063,1063,10
20230705,122800,247668542,1065,1063,1065,1062,608
20230705,122700,247022350,1064,1064,1064,1064,1
20230705,122600,247021286,1063,1066,1066,1063,913
20230705,122500,246050764,1067,1067,1067,1067,1
20230705,122400,246049697,1063,1063,1063,1063,0
20230705,122300,246049697,1063,1063,1063,1063,731
20230705,122200,245272644,1063,1063,1063,1063,2000
20230705,122100,243146644,1064,1067,1067,1064,2
20230705,122000,243144513,1063,1063,1063,1063,4000
20230705,121900,238892513,1067,1065,1067,1064,2192
20230705,121800,236560218,1067,1067,1067,1067,1
20230705,121700,236559151,1065,1065,1065,1065,1
20230705,121600,236558086,1065,1065,1065,1065,89
20230705,121500,236463301,1064,1064,1064,1064,586
20230705,121400,235839797,1064,1064,1064,1064,0
20230705,121300,235839797,1064,1064,1064,1064,0
20230705,121200,235839797,1064,1064,1064,1064,1223
20230705,121100,234538525,1065,1065,1065,1065,22
20230705,121000,234515095,1066,1066,1066,1066,1
20230705,120900,234514029,1065,1065,1065,1065,0
20230705,120800,234514029,1065,1067,1068,1065,167
20230705,120700,234336151,1065,1064,1065,1064,1207
20230705,120600,233050762,1065,1065,1065,1065,1
20230705,120500,233049697,1065,1065,1065,1065,0
20230705,120400,233049697,1065,1065,1065,1065,0
20230705,120300,233049697,1065,1065,1065,1065,0
20230705,120200,233049697,1065,1065,1065,1065,1
20230705,120100,233048632,1064,1064,1064,1064,0
20230705,120000,233048632,1064,1064,1064,1064,10
20230705,115900,233037992,1064,1064,1064,1064,0
20230705,115800,233037992,1064,1064,1064,1064,0
20230705,115700,233037992,1064,1064,1064,1064,0
20230705,115600,233037992,1064,1064,1064,1064,0
20230705,115500,233037992,1064,1064,1064,1064,0
20230705,115400,233037992,1064,1064,1064,1064,0
20230705,115300,233037992,1064,1064,1064,1064,70
20230705,115200,232963512,1065,1064,1065,1064,2
20230705,115100,232961383,1064,1064,1064,1064,110
20230705,115000,232844343,1064,1064,1064,1064,0
20230705,114900,232844343,1064,1064,1064,1064,0
20230705,114800,232844343,1064,1064,1064,1064,0
20230705,114700,232844343,1064,1064,1064,1064,0
20230705,114600,232844343,1064,1064,1064,1064,110
20230705,114500,232727303,1065,1065,1065,1065,0
20230705,114400,232727303,1065,1065,1065,1065,3
20230705,114300,232724108,1063,1063,1063,1063,0
20230705,114200,232724108,1063,1063,1063,1063,0
20230705,114100,232724108,1063,1063,1063,1063,0
20230705,114000,232724108,1063,1063,1063,1063,1214
20230705,113900,231433626,1063,1064,1064,1063,4178
20230705,113800,226992312,1065,1065,1065,1065,1
20230705,113700,226991247,1065,1065,1065,1065,0
20230705,113600,226991247,1065,1064,1065,1064,2836
20230705,113500,223973742,1064,1064,1064,1064,50
20230705,113400,223920542,1064,1064,1064,1063,7115
20230705,113300,216355182,1065,1065,1065,1065,0
20230705,113200,216355182,1065,1065,1065,1065,0
20230705,113100,216355182,1065,1064,1065,1064,501
20230705,113000,215822117,1065,1065,1065,1065,0
20230705,112900,215822117,1065,1065,1065,1065,57
20230705,112800,215761412,1067,1067,1067,1067,0
20230705,112700,215761412,1067,1067,1067,1067,0
20230705,112600,215761412,1067,1066,1067,1066,2010
20230705,112500,213616752,1066,1066,1066,1066,0
20230705,112400,213616752,1066,1066,1066,1066,1
20230705,112300,213615686,1067,1067,1067,1067,0
20230705,112200,213615686,1067,1067,1067,1067,1
20230705,112100,213614619,1065,1065,1065,1065,150
20230705,112000,213454869,1067,1065,1067,1065,21
20230705,111900,213432502,1067,1067,1067,1067,5
20230705,111800,213427167,1067,1067,1067,1067,1
20230705,111700,213426100,1065,1065,1065,1064,380
20230705,111600,213021700,1064,1065,1065,1064,3403
20230705,111500,209400905,1065,1065,1065,1065,1917
20230705,111400,207359300,1065,1067,1067,1065,24
20230705,111300,207333714,1067,1065,1067,1065,601
20230705,111200,206693647,1067,1065,1067,1065,4402
20230705,111100,202005509,1065,1065,1065,1065,7
20230705,111000,201998054,1064,1065,1065,1064,9
20230705,110900,201988470,1065,1065,1065,1065,0
20230705,110800,201988470,1065,1065,1065,1065,50
20230705,110700,201935220,1065,1065,1065,1063,204
20230705,110600,201718336,1065,1065,1065,1065,0
20230705,110500,201718336,1065,1063,1065,1062,484
20230705,110400,201204319,1065,1064,1065,1064,1997
20230705,110300,199079509,1062,1063,1065,1062,5371
20230705,110200,193371917,1063,1065,1065,1062,5800
20230705,110100,187205661,1064,1065,1065,1064,200
20230705,110000,186992761,1067,1064,1067,1064,134
20230705,105900,186850182,1064,1064,1064,1064,1810
20230705,105800,184924342,1064,1065,1065,1064,54
20230705,105700,184866833,1064,1064,1064,1064,0
20230705,105600,184866833,1064,1064,1064,1064,2000
20230705,105500,182738833,1063,1063,1063,1063,0
20230705,105400,182738833,1063,1064,1064,1063,3690
20230705,105300,178816346,1064,1064,1064,1064,295
20230705,105200,178502466,1068,1064,1068,1064,2200
20230705,105100,176160866,1068,1064,1068,1064,87
20230705,105000,176068150,1064,1068,1068,1064,5802
20230705,104900,169887651,1068,1068,1068,1068,100
20230705,104800,169780851,1068,1068,1068,1068,9
20230705,104700,169771239,1068,1066,1068,1064,201
20230705,104600,169557263,1068,1066,1068,1066,104
20230705,104500,169446397,1069,1069,1069,1069,14
20230705,104400,169431431,1069,1069,1069,1069,20
20230705,104300,169410051,1069,1069,1069,1069,0
20230705,104200,169410051,1069,1069,1069,1069,6
20230705,104100,169403637,1068,1068,1068,1068,100
20230705,104000,169296837,1069,1069,1069,1069,0
20230705,103900,169296837,1069,1069,1069,1069,2090
20230705,103800,167062627,1068,1063,1069,1063,619
20230705,103700,166404602,1063,1063,1063,1062,3087
20230705,103600,163123122,1064,1064,1064,1064,131
20230705,103500,162983738,1063,1063,1064,1063,3688
20230705,103400,159062206,1064,1066,1066,1064,6921
20230705,103300,151688376,1066,1066,1066,1066,40
20230705,103200,151645736,1066,1066,1066,1066,0
20230705,103100,151645736,1066,1066,1066,1066,0
20230705,103000,151645736,1066,1068,1068,1066,32
20230705,102900,151611584,1068,1068,1068,1068,1820
20230705,102800,149667824,1064,1068,1068,1064,4102
20230705,102700,145303292,1065,1064,1065,1064,510
20230705,102600,144760642,1065,1065,1065,1065,1
20230705,102500,144759577,1068,1065,1068,1065,13
20230705,102400,144745729,1065,1064,1065,1064,2316
20230705,102300,142281504,1064,1064,1064,1064,3371
20230705,102200,138694760,1064,1064,1064,1064,2313
20230705,102100,136233728,1064,1064,1064,1064,7350
20230705,102000,128413328,1065,1065,1065,1065,271
20230705,101900,128124713,1065,1068,1068,1065,6624
20230705,101800,121064894,1068,1068,1068,1068,1
20230705,101700,121063826,1068,1066,1068,1066,1001
20230705,101600,119996758,1066,1066,1066,1066,24
20230705,101500,119971174,1066,1066,1068,1066,1209
20230705,101400,118682378,1066,1068,1068,1066,208
20230705,101300,118460648,1068,1067,1068,1065,8554
20230705,101200,109344859,1067,1068,1068,1067,2101
20230705,101100,107102991,1068,1067,1068,1067,363
20230705,101000,106715669,1068,1068,1068,1068,110
20230705,100900,106598189,1068,1068,1068,1068,3
20230705,100800,106594985,1066,1068,1069,1066,2733
20230705,100700,103679553,1068,1068,1068,1068,0
20230705,100600,103679553,1068,1068,1072,1068,2209
20230705,100500,101320336,1072,1070,1072,1070,32
20230705,100400,101286094,1070,1070,1070,1070,10
20230705,100300,101275394,1070,1071,1071,1070,99
20230705,100200,101169460,1073,1073,1073,1073,0
20230705,100100,101169460,1073,1073,1073,1073,0
20230705,100000,101169460,1073,1073,1073,1073,0
20230705,095900,101169460,1073,1068,1073,1068,21
20230705,095800,101146932,1073,1071,1073,1067,1323
20230705,095700,99732673,1071,1071,1071,1069,308
20230705,095600,99403105,1074,1074,1074,1074,0
20230705,095500,99403105,1074,1071,1074,1066,13078
20230705,095400,85440470,1074,1074,1074,1074,0
20230705,095300,85440470,1074,1074,1074,1074,1
20230705,095200,85439396,1074,1073,1075,1071,1032
20230705,095100,84334002,1075,1075,1075,1075,10
20230705,095000,84323252,1076,1076,1076,1076,0
20230705,094900,84323252,1076,1076,1076,1076,2
20230705,094800,84321100,1077,1077,1077,1077,10
20230705,094700,84310330,1077,1077,1077,1077,5
20230705,094600,84304945,1078,1078,1078,1078,2
20230705,094500,84302789,1070,1073,1078,1070,22030
20230705,094400,60701845,1073,1072,1073,1072,593
20230705,094300,60065649,1073,1073,1073,1073,0
20230705,094200,60065649,1073,1078,1078,1073,280
20230705,094100,59765169,1073,1073,1073,1073,1631
20230705,094000,58015106,1072,1072,1072,1072,1
20230705,093900,58014034,1073,1073,1073,1073,1
20230705,093800,58012961,1073,1073,1073,1072,1478
20230705,093700,56428307,1073,1072,1073,1071,559
20230705,093600,55829048,1073,1072,1073,1072,21
20230705,093500,55806522,1073,1072,1073,1071,1638
20230705,093400,54051982,1073,1073,1073,1073,5
20230705,093300,54046617,1073,1073,1073,1073,32
20230705,093200,54012281,1073,1079,1079,1073,22
20230705,093100,53988669,1079,1079,1079,1071,7007
20230705,093000,46483401,1079,1079,1079,1079,0
20230705,092900,46483401,1079,1071,1079,1071,3719
20230705,092800,42500328,1079,1079,1079,1079,2
20230705,092700,42498170,1071,1073,1073,1071,3867
20230705,092600,38355526,1079,1073,1079,1073,2
20230705,092500,38353374,1073,1073,1073,1073,1
20230705,092400,38352301,1072,1072,1072,1072,0
20230705,092300,38352301,1072,1081,1081,1072,2277
20230705,092200,35908716,1073,1075,1075,1073,199
20230705,092100,35695149,1073,1073,1082,1073,8582
20230705,092000,26438367,1074,1074,1074,1074,1423
20230705,091900,24910065,1075,1075,1075,1075,12
20230705,091800,24897165,1076,1075,1076,1075,96
20230705,091700,24793881,1075,1075,1075,1075,20
20230705,091600,24772381,1075,1075,1075,1071,19002
20230705,091500,4410809,1076,1076,1076,1076,12
20230705,091400,4397897,1076,1077,1077,1076,87
20230705,091300,4304284,1082,1075,1082,1075,4
20230705,091200,4299963,1075,1082,1082,1075,160
20230705,091100,4127949,1076,1076,1076,1076,5
20230705,091000,4122569,1076,1076,1077,1075,279
20230705,090900,3822388,1077,1084,1084,1077,207
20230705,090800,3599315,1078,1079,1084,1078,204
20230705,090700,3379190,1084,1084,1084,1084,0
20230705,090600,3379190,1084,1084,1084,1084,0
20230705,090500,3379190,1084,1084,1084,1084,0
20230705,090400,3379190,1084,1084,1084,1084,0
20230705,090300,3379190,1084,1084,1084,1084,0
20230705,090200,3379190,1084,1084,1084,1084,0
20230705,090100,3379190,1084,1081,1084,1081,3002
20230705,090000,134022,1080,1081,1081,1080,124