stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,192000,1062430445,3485,3485,3485,3485,11086
20230704,191900,1062430445,3485,3485,3485,3485,0
20230704,191800,1062430445,3485,3485,3485,3485,0
20230704,191700,1062430445,3485,3485,3485,3485,0
20230704,191600,1062430445,3485,3485,3485,3485,0
20230704,191500,1062430445,3485,3485,3485,3485,0
20230704,191400,1062430445,3485,3485,3485,3485,0
20230704,191300,1062430445,3485,3485,3485,3485,0
20230704,191200,1062430445,3485,3485,3485,3485,0
20230704,191100,1062430445,3485,3485,3485,3485,0
20230704,191000,1062430445,3485,3485,3485,3485,0
20230704,190900,1062430445,3485,3485,3485,3485,0
20230704,190800,1062430445,3485,3485,3485,3485,0
20230704,190700,1062430445,3485,3485,3485,3485,0
20230704,190600,1062430445,3485,3485,3485,3485,0
20230704,190500,1062430445,3485,3485,3485,3485,0
20230704,190400,1062430445,3485,3485,3485,3485,0
20230704,190300,1062430445,3485,3485,3485,3485,0
20230704,190200,1062430445,3485,3485,3485,3485,0
20230704,190100,1062430445,3485,3485,3485,3485,0
20230704,190000,1062430445,3485,3485,3485,3485,0
20230704,185900,1062430445,3485,3485,3485,3485,0
20230704,185800,1062430445,3485,3485,3485,3485,0
20230704,185700,1062430445,3485,3485,3485,3485,0
20230704,185600,1062430445,3485,3485,3485,3485,0
20230704,185500,1062430445,3485,3485,3485,3485,0
20230704,185400,1062430445,3485,3485,3485,3485,0
20230704,185300,1062430445,3485,3485,3485,3485,0
20230704,185200,1062430445,3485,3485,3485,3485,0
20230704,185100,1062430445,3485,3485,3485,3485,0
20230704,185000,1062430445,3485,3485,3485,3485,11086
20230704,184900,1062430445,3485,3485,3485,3485,0
20230704,184800,1062430445,3485,3485,3485,3485,0
20230704,184700,1062430445,3485,3485,3485,3485,0
20230704,184600,1062430445,3485,3485,3485,3485,0
20230704,184500,1062430445,3485,3485,3485,3485,0
20230704,184400,1062430445,3485,3485,3485,3485,0
20230704,184300,1062430445,3485,3485,3485,3485,0
20230704,184200,1062430445,3485,3485,3485,3485,0
20230704,184100,1062430445,3485,3485,3485,3485,0
20230704,184000,1062430445,3485,3485,3485,3485,0
20230704,183900,1062430445,3485,3485,3485,3485,0
20230704,183800,1062430445,3485,3485,3485,3485,0
20230704,183700,1062430445,3485,3485,3485,3485,0
20230704,183600,1062430445,3485,3485,3485,3485,0
20230704,183500,1062430445,3485,3485,3485,3485,0
20230704,183400,1062430445,3485,3485,3485,3485,0
20230704,183300,1062430445,3485,3485,3485,3485,0
20230704,183200,1062430445,3485,3485,3485,3485,0
20230704,183100,1062430445,3485,3485,3485,3485,0
20230704,183000,1062430445,3485,3485,3485,3485,0
20230704,182900,1062430445,3485,3485,3485,3485,0
20230704,182800,1062430445,3485,3485,3485,3485,0
20230704,182700,1062430445,3485,3485,3485,3485,0
20230704,182600,1062430445,3485,3485,3485,3485,0
20230704,182500,1062430445,3485,3485,3485,3485,0
20230704,182400,1062430445,3485,3485,3485,3485,0
20230704,182300,1062430445,3485,3485,3485,3485,0
20230704,182200,1062430445,3485,3485,3485,3485,0
20230704,182100,1062430445,3485,3485,3485,3485,0
20230704,182000,1062430445,3485,3485,3485,3485,11086
20230704,181900,1062430445,3485,3485,3485,3485,0
20230704,181800,1062430445,3485,3485,3485,3485,0
20230704,181700,1062430445,3485,3485,3485,3485,0
20230704,181600,1062430445,3485,3485,3485,3485,0
20230704,181500,1062430445,3485,3485,3485,3485,0
20230704,181400,1062430445,3485,3485,3485,3485,0
20230704,181300,1062430445,3485,3485,3485,3485,0
20230704,181200,1062430445,3485,3485,3485,3485,0
20230704,181100,1062430445,3485,3485,3485,3485,0
20230704,181000,1062430445,3485,3485,3485,3485,0
20230704,180900,1062430445,3485,3485,3485,3485,0
20230704,180800,1062430445,3485,3485,3485,3485,0
20230704,180700,1062430445,3485,3485,3485,3485,0
20230704,180600,1062430445,3485,3485,3485,3485,0
20230704,180500,1062430445,3485,3485,3485,3485,0
20230704,180400,1062430445,3485,3485,3485,3485,0
20230704,180300,1062430445,3485,3485,3485,3485,0
20230704,180200,1062430445,3485,3485,3485,3485,0
20230704,180100,1062430445,3485,3485,3485,3485,0
20230704,180000,1062430445,3485,3485,3485,3485,0
20230704,175900,1062430445,3485,3485,3485,3485,0
20230704,175800,1062430445,3485,3485,3485,3485,0
20230704,175700,1062430445,3485,3485,3485,3485,0
20230704,175600,1062430445,3485,3485,3485,3485,0
20230704,175500,1062430445,3485,3485,3485,3485,0
20230704,175400,1062430445,3485,3485,3485,3485,0
20230704,175300,1062430445,3485,3485,3485,3485,0
20230704,175200,1062430445,3485,3485,3485,3485,0
20230704,175100,1062430445,3485,3485,3485,3485,0
20230704,175000,1062430445,3485,3485,3485,3485,11086
20230704,174900,1062430445,3485,3485,3485,3485,0
20230704,174800,1062430445,3485,3485,3485,3485,0
20230704,174700,1062430445,3485,3485,3485,3485,0
20230704,174600,1062430445,3485,3485,3485,3485,0
20230704,174500,1062430445,3485,3485,3485,3485,0
20230704,174400,1062430445,3485,3485,3485,3485,0
20230704,174300,1062430445,3485,3485,3485,3485,0
20230704,174200,1062430445,3485,3485,3485,3485,0
20230704,174100,1062430445,3485,3485,3485,3485,0
20230704,174000,1062430445,3485,3485,3485,3485,0
20230704,173900,1062430445,3485,3485,3485,3485,0
20230704,173800,1062430445,3485,3485,3485,3485,0
20230704,173700,1062430445,3485,3485,3485,3485,0
20230704,173600,1062430445,3485,3485,3485,3485,0
20230704,173500,1062430445,3485,3485,3485,3485,0
20230704,173400,1062430445,3485,3485,3485,3485,0
20230704,173300,1062430445,3485,3485,3485,3485,0
20230704,173200,1062430445,3485,3485,3485,3485,0
20230704,173100,1062430445,3485,3485,3485,3485,0
20230704,173000,1062430445,3485,3485,3485,3485,0
20230704,172900,1062430445,3485,3485,3485,3485,0
20230704,172800,1062430445,3485,3485,3485,3485,0
20230704,172700,1062430445,3485,3485,3485,3485,0
20230704,172600,1062430445,3485,3485,3485,3485,0
20230704,172500,1062430445,3485,3485,3485,3485,0
20230704,172400,1062430445,3485,3485,3485,3485,0
20230704,172300,1062430445,3485,3485,3485,3485,0
20230704,172200,1062430445,3485,3485,3485,3485,0
20230704,172100,1062430445,3485,3485,3485,3485,0
20230704,172000,1062430445,3485,3485,3485,3485,11086
20230704,171900,1062430445,3485,3485,3485,3485,0
20230704,171800,1062430445,3485,3485,3485,3485,0
20230704,171700,1062430445,3485,3485,3485,3485,0
20230704,171600,1062430445,3485,3485,3485,3485,0
20230704,171500,1062430445,3485,3485,3485,3485,0
20230704,171400,1062430445,3485,3485,3485,3485,0
20230704,171300,1062430445,3485,3485,3485,3485,0
20230704,171200,1062430445,3485,3485,3485,3485,0
20230704,171100,1062430445,3485,3485,3485,3485,0
20230704,171000,1062430445,3485,3485,3485,3485,0
20230704,170900,1062430445,3485,3485,3485,3485,0
20230704,170800,1062430445,3485,3485,3485,3485,0
20230704,170700,1062430445,3485,3485,3485,3485,0
20230704,170600,1062430445,3485,3485,3485,3485,0
20230704,170500,1062430445,3485,3485,3485,3485,0
20230704,170400,1062430445,3485,3485,3485,3485,0
20230704,170300,1062430445,3485,3485,3485,3485,0
20230704,170200,1062430445,3485,3485,3485,3485,0
20230704,170100,1062430445,3485,3485,3485,3485,0
20230704,170000,1062430445,3485,3485,3485,3485,0
20230704,165900,1062430445,3485,3485,3485,3485,0
20230704,165800,1062430445,3485,3485,3485,3485,0
20230704,165700,1062430445,3485,3485,3485,3485,0
20230704,165600,1062430445,3485,3485,3485,3485,0
20230704,165500,1062430445,3485,3485,3485,3485,0
20230704,165400,1062430445,3485,3485,3485,3485,0
20230704,165300,1062430445,3485,3485,3485,3485,0
20230704,165200,1062430445,3485,3485,3485,3485,0
20230704,165100,1062430445,3485,3485,3485,3485,0
20230704,165000,1062430445,3485,3485,3485,3485,11086
20230704,164900,1062430445,3485,3485,3485,3485,0
20230704,164800,1062430445,3485,3485,3485,3485,0
20230704,164700,1062430445,3485,3485,3485,3485,0
20230704,164600,1062430445,3485,3485,3485,3485,0
20230704,164500,1062430445,3485,3485,3485,3485,0
20230704,164400,1062430445,3485,3485,3485,3485,0
20230704,164300,1062430445,3485,3485,3485,3485,0
20230704,164200,1062430445,3485,3485,3485,3485,0
20230704,164100,1062430445,3485,3485,3485,3485,0
20230704,164000,1062430445,3485,3485,3485,3485,0
20230704,163900,1062430445,3485,3485,3485,3485,0
20230704,163800,1062430445,3485,3485,3485,3485,0
20230704,163700,1062430445,3485,3485,3485,3485,0
20230704,163600,1062430445,3485,3485,3485,3485,0
20230704,163500,1062430445,3485,3485,3485,3485,0
20230704,163400,1062430445,3485,3485,3485,3485,0
20230704,163300,1062430445,3485,3485,3485,3485,0
20230704,163200,1062430445,3485,3485,3485,3485,0
20230704,163100,1062430445,3485,3485,3485,3485,0
20230704,163000,1062430445,3485,3485,3485,3485,0
20230704,162900,1062430445,3485,3485,3485,3485,0
20230704,162800,1062430445,3485,3485,3485,3485,0
20230704,162700,1062430445,3485,3485,3485,3485,0
20230704,162600,1062430445,3485,3485,3485,3485,0
20230704,162500,1062430445,3485,3485,3485,3485,0
20230704,162400,1062430445,3485,3485,3485,3485,0
20230704,162300,1062430445,3485,3485,3485,3485,0
20230704,162200,1062430445,3485,3485,3485,3485,0
20230704,162100,1062430445,3485,3485,3485,3485,0
20230704,162000,1062430445,3485,3485,3485,3485,11086
20230704,161900,1062430445,3485,3485,3485,3485,0
20230704,161800,1062430445,3485,3485,3485,3485,0
20230704,161700,1062430445,3485,3485,3485,3485,0
20230704,161600,1062430445,3485,3485,3485,3485,0
20230704,161500,1062430445,3485,3485,3485,3485,0
20230704,161400,1062430445,3485,3485,3485,3485,0
20230704,161300,1062430445,3485,3485,3485,3485,0
20230704,161200,1062430445,3485,3485,3485,3485,0
20230704,161100,1062430445,3485,3485,3485,3485,0
20230704,161000,1062430445,3485,3485,3485,3485,0
20230704,160900,1062430445,3485,3485,3485,3485,0
20230704,160800,1062430445,3485,3485,3485,3485,0
20230704,160700,1062430445,3485,3485,3485,3485,0
20230704,160600,1062430445,3485,3485,3485,3485,0
20230704,160500,1062430445,3485,3485,3485,3485,0
20230704,160400,1062430445,3485,3485,3485,3485,0
20230704,160300,1062430445,3485,3485,3485,3485,0
20230704,160200,1062430445,3485,3485,3485,3485,0
20230704,160100,1062430445,3485,3485,3485,3485,0
20230704,160000,1062430445,3485,3485,3485,3485,0
20230704,155900,1062430445,3485,3485,3485,3485,0
20230704,155800,1062430445,3485,3485,3485,3485,0
20230704,155700,1062430445,3485,3485,3485,3485,0
20230704,155600,1062430445,3485,3485,3485,3485,0
20230704,155500,1062430445,3485,3485,3485,3485,0
20230704,155400,1062430445,3485,3485,3485,3485,0
20230704,155300,1062430445,3485,3485,3485,3485,0
20230704,155200,1062430445,3485,3485,3485,3485,0
20230704,155100,1062430445,3485,3485,3485,3485,0
20230704,155000,1062430445,3485,3485,3485,3485,11086
20230704,154900,1062430445,3485,3485,3485,3485,0
20230704,154800,1062430445,3485,3485,3485,3485,0
20230704,154700,1062430445,3485,3485,3485,3485,0
20230704,154600,1062430445,3485,3485,3485,3485,0
20230704,154500,1062430445,3485,3485,3485,3485,0
20230704,154400,1062430445,3485,3485,3485,3485,0
20230704,154300,1062430445,3485,3485,3485,3485,0
20230704,154200,1062430445,3485,3485,3485,3485,0
20230704,154100,1062430445,3485,3485,3485,3485,0
20230704,154000,1062430445,3485,3485,3485,3485,0
20230704,153900,1062430445,3485,3485,3485,3485,0
20230704,153800,1062430445,3485,3485,3485,3485,0
20230704,153700,1062430445,3485,3485,3485,3485,0
20230704,153600,1062430445,3485,3485,3485,3485,0
20230704,153500,1062430445,3485,3485,3485,3485,0
20230704,153400,1062430445,3485,3485,3485,3485,0
20230704,153300,1062430445,3485,3485,3485,3485,0
20230704,153200,1062430445,3485,3485,3485,3485,0
20230704,153100,1062430445,3485,3485,3485,3485,0
20230704,153000,1062430445,3485,3485,3485,3485,11086
20230704,152900,1023795735,3470,3470,3470,3470,0
20230704,152800,1023795735,3470,3470,3470,3470,0
20230704,152700,1023795735,3470,3470,3470,3470,0
20230704,152600,1023795735,3470,3470,3470,3470,0
20230704,152500,1023795735,3470,3470,3470,3470,0
20230704,152400,1023795735,3470,3470,3470,3470,0
20230704,152300,1023795735,3470,3470,3470,3470,0
20230704,152200,1023795735,3470,3470,3470,3470,0
20230704,152100,1023795735,3470,3470,3470,3470,0
20230704,152000,1023795735,3470,3470,3470,3470,0
20230704,151900,1023795735,3470,3465,3470,3465,28
20230704,151800,1023698600,3470,3470,3470,3470,0
20230704,151700,1023698600,3470,3470,3470,3470,0
20230704,151600,1023698600,3470,3470,3470,3470,4
20230704,151500,1023684720,3450,3450,3450,3450,13
20230704,151400,1023639870,3470,3470,3470,3470,1
20230704,151300,1023636400,3475,3470,3475,3470,2357
20230704,151200,1015457475,3455,3460,3460,3455,900
20230704,151100,1012347610,3470,3470,3470,3470,0
20230704,151000,1012347610,3470,3470,3470,3470,0
20230704,150900,1012347610,3470,3470,3470,3470,0
20230704,150800,1012347610,3470,3465,3470,3465,389
20230704,150700,1010997830,3460,3455,3460,3455,5604
20230704,150600,991635755,3455,3445,3455,3435,2683
20230704,150500,982410610,3450,3455,3455,3450,2000
20230704,150400,975510330,3460,3460,3460,3460,0
20230704,150300,975510330,3460,3460,3460,3460,0
20230704,150200,975510330,3460,3460,3460,3460,0
20230704,150100,975510330,3460,3460,3460,3460,0
20230704,150000,975510330,3460,3460,3460,3460,9
20230704,145900,975479190,3460,3460,3460,3460,0
20230704,145800,975479190,3460,3460,3460,3460,0
20230704,145700,975479190,3460,3460,3460,3460,30
20230704,145600,975375390,3460,3460,3460,3460,500
20230704,145500,973645390,3460,3460,3460,3460,12
20230704,145400,973603870,3430,3460,3470,3430,15770
20230704,145300,919291355,3460,3445,3460,3430,6073
20230704,145200,898410690,3430,3450,3450,3430,5000
20230704,145100,881216610,3465,3460,3465,3440,11694
20230704,145000,840896965,3475,3470,3475,3470,50
20230704,144900,840723265,3475,3480,3480,3440,10016
20230704,144800,806185750,3470,3470,3470,3470,0
20230704,144700,806185750,3470,3470,3470,3470,0
20230704,144600,806185750,3470,3470,3470,3470,0
20230704,144500,806185750,3470,3470,3470,3470,1099
20230704,144400,802372220,3475,3475,3475,3475,0
20230704,144300,802372220,3475,3475,3475,3475,0
20230704,144200,802372220,3475,3475,3475,3475,0
20230704,144100,802372220,3475,3475,3475,3475,178
20230704,144000,801753670,3475,3475,3475,3475,0
20230704,143900,801753670,3475,3470,3475,3470,1055
20230704,143800,798088045,3470,3470,3470,3470,0
20230704,143700,798088045,3470,3470,3470,3470,0
20230704,143600,798088045,3470,3470,3470,3470,312
20230704,143500,797005405,3470,3470,3470,3470,179
20230704,143400,796384275,3475,3475,3475,3475,0
20230704,143300,796384275,3475,3475,3475,3475,1
20230704,143200,796380800,3475,3475,3475,3475,500
20230704,143100,794643300,3465,3465,3465,3465,0
20230704,143000,794643300,3465,3465,3465,3465,0
20230704,142900,794643300,3465,3465,3465,3465,372
20230704,142800,793354320,3465,3465,3465,3465,0
20230704,142700,793354320,3465,3470,3470,3465,182
20230704,142600,792722820,3470,3470,3470,3470,58
20230704,142500,792521560,3475,3475,3475,3475,0
20230704,142400,792521560,3475,3475,3475,3475,0
20230704,142300,792521560,3475,3475,3475,3475,515
20230704,142200,790731935,3475,3475,3475,3475,0
20230704,142100,790731935,3475,3475,3475,3475,0
20230704,142000,790731935,3475,3475,3475,3475,0
20230704,141900,790731935,3475,3475,3475,3475,0
20230704,141800,790731935,3475,3475,3475,3475,634
20230704,141700,788528785,3475,3475,3475,3475,500
20230704,141600,786791285,3445,3470,3470,3445,15000
20230704,141500,735049625,3470,3470,3470,3470,2000
20230704,141400,728109625,3470,3470,3470,3470,0
20230704,141300,728109625,3470,3470,3470,3470,0
20230704,141200,728109625,3470,3470,3470,3470,4178
20230704,141100,713611965,3475,3475,3475,3475,0
20230704,141000,713611965,3475,3475,3475,3475,300
20230704,140900,712569465,3475,3475,3475,3475,285
20230704,140800,711579090,3480,3480,3480,3480,0
20230704,140700,711579090,3480,3480,3480,3480,0
20230704,140600,711579090,3480,3480,3480,3480,0
20230704,140500,711579090,3480,3480,3480,3480,0
20230704,140400,711579090,3480,3480,3480,3480,0
20230704,140300,711579090,3480,3480,3480,3480,0
20230704,140200,711579090,3480,3480,3480,3480,0
20230704,140100,711579090,3480,3480,3480,3480,0
20230704,140000,711579090,3480,3480,3480,3480,0
20230704,135900,711579090,3480,3470,3480,3465,1008
20230704,135800,708079495,3470,3470,3470,3470,131
20230704,135700,707624925,3470,3470,3470,3470,369
20230704,135600,706344495,3485,3485,3485,3485,0
20230704,135500,706344495,3485,3485,3485,3485,0
20230704,135400,706344495,3485,3485,3485,3485,0
20230704,135300,706344495,3485,3485,3485,3485,0
20230704,135200,706344495,3485,3485,3485,3485,72
20230704,135100,706093575,3485,3485,3485,3485,0
20230704,135000,706093575,3485,3480,3485,3480,628
20230704,134900,703908130,3470,3470,3470,3470,50
20230704,134800,703734630,3470,3470,3470,3470,0
20230704,134700,703734630,3470,3470,3470,3470,0
20230704,134600,703734630,3470,3470,3470,3470,64
20230704,134500,703512550,3475,3475,3475,3475,1
20230704,134400,703509075,3475,3475,3475,3475,0
20230704,134300,703509075,3475,3475,3475,3475,0
20230704,134200,703509075,3475,3475,3475,3475,1000
20230704,134100,700034075,3470,3470,3470,3470,0
20230704,134000,700034075,3470,3470,3470,3470,0
20230704,133900,700034075,3470,3470,3470,3470,0
20230704,133800,700034075,3470,3470,3470,3470,0
20230704,133700,700034075,3470,3460,3470,3460,1560
20230704,133600,694630885,3475,3475,3475,3475,0
20230704,133500,694630885,3475,3475,3475,3475,0
20230704,133400,694630885,3475,3475,3475,3475,0
20230704,133300,694630885,3475,3475,3475,3475,0
20230704,133200,694630885,3475,3475,3475,3475,0
20230704,133100,694630885,3475,3475,3475,3475,0
20230704,133000,694630885,3475,3475,3475,3475,300
20230704,132900,693588385,3455,3455,3455,3455,0
20230704,132800,693588385,3455,3455,3455,3455,0
20230704,132700,693588385,3455,3455,3455,3455,0
20230704,132600,693588385,3455,3455,3455,3455,366
20230704,132500,692323855,3455,3455,3455,3455,300
20230704,132400,691287355,3450,3465,3465,3450,10000
20230704,132300,656718475,3475,3475,3475,3475,50
20230704,132200,656544725,3475,3475,3475,3475,0
20230704,132100,656544725,3475,3475,3475,3475,200
20230704,132000,655849725,3460,3460,3460,3460,5
20230704,131900,655832425,3460,3475,3475,3460,5000
20230704,131800,638509700,3480,3480,3480,3480,0
20230704,131700,638509700,3480,3480,3480,3480,0
20230704,131600,638509700,3480,3480,3480,3480,1
20230704,131500,638506220,3480,3480,3480,3480,0
20230704,131400,638506220,3480,3480,3480,3480,514
20230704,131300,636717500,3465,3470,3470,3465,4278
20230704,131200,621881440,3480,3480,3480,3480,0
20230704,131100,621881440,3480,3480,3480,3480,0
20230704,131000,621881440,3480,3480,3480,3480,1
20230704,130900,621877960,3470,3470,3470,3470,0
20230704,130800,621877960,3470,3470,3470,3470,0
20230704,130700,621877960,3470,3470,3470,3470,0
20230704,130600,621877960,3470,3470,3470,3470,0
20230704,130500,621877960,3470,3470,3470,3470,0
20230704,130400,621877960,3470,3470,3470,3470,0
20230704,130300,621877960,3470,3470,3470,3470,0
20230704,130200,621877960,3470,3470,3470,3470,0
20230704,130100,621877960,3470,3470,3470,3470,0
20230704,130000,621877960,3470,3470,3470,3470,0
20230704,125900,621877960,3470,3470,3470,3470,0
20230704,125800,621877960,3470,3475,3475,3470,813
20230704,125700,619054790,3480,3480,3480,3480,0
20230704,125600,619054790,3480,3480,3480,3480,1
20230704,125500,619051310,3480,3480,3480,3480,0
20230704,125400,619051310,3480,3480,3480,3480,0
20230704,125300,619051310,3480,3480,3480,3480,12
20230704,125200,619009550,3480,3480,3480,3480,195
20230704,125100,618330950,3480,3480,3480,3480,0
20230704,125000,618330950,3480,3480,3480,3480,38
20230704,124900,618198710,3485,3485,3485,3485,0
20230704,124800,618198710,3485,3485,3485,3485,0
20230704,124700,618198710,3485,3485,3485,3485,0
20230704,124600,618198710,3485,3485,3485,3485,0
20230704,124500,618198710,3485,3485,3485,3485,0
20230704,124400,618198710,3485,3485,3485,3485,0
20230704,124300,618198710,3485,3485,3485,3485,219
20230704,124200,617435495,3485,3485,3485,3485,30
20230704,124100,617330945,3490,3490,3490,3490,0
20230704,124000,617330945,3490,3490,3490,3490,0
20230704,123900,617330945,3490,3490,3490,3490,0
20230704,123800,617330945,3490,3490,3490,3490,500
20230704,123700,615585945,3490,3490,3490,3490,2652
20230704,123600,606330465,3490,3490,3490,3490,1
20230704,123500,606326975,3490,3490,3490,3490,35
20230704,123400,606204825,3490,3490,3490,3490,0
20230704,123300,606204825,3490,3500,3500,3490,886
20230704,123200,603106235,3500,3490,3500,3490,2630
20230704,123100,593919980,3475,3475,3475,3475,0
20230704,123000,593919980,3475,3475,3475,3475,0
20230704,122900,593919980,3475,3475,3475,3475,3
20230704,122800,593909555,3480,3480,3480,3480,0
20230704,122700,593909555,3480,3480,3480,3480,0
20230704,122600,593909555,3480,3480,3480,3480,0
20230704,122500,593909555,3480,3475,3480,3475,2403
20230704,122400,585558875,3475,3475,3475,3475,0
20230704,122300,585558875,3475,3475,3475,3475,0
20230704,122200,585558875,3475,3475,3475,3475,648
20230704,122100,583307075,3475,3475,3475,3475,0
20230704,122000,583307075,3475,3475,3475,3475,0
20230704,121900,583307075,3475,3475,3475,3475,0
20230704,121800,583307075,3475,3475,3475,3475,0
20230704,121700,583307075,3475,3475,3475,3475,330
20230704,121600,582160325,3490,3490,3490,3490,0
20230704,121500,582160325,3490,3490,3490,3490,0
20230704,121400,582160325,3490,3490,3490,3490,0
20230704,121300,582160325,3490,3490,3490,3490,0
20230704,121200,582160325,3490,3490,3490,3490,0
20230704,121100,582160325,3490,3490,3490,3490,0
20230704,121000,582160325,3490,3490,3490,3490,0
20230704,120900,582160325,3490,3490,3490,3490,0
20230704,120800,582160325,3490,3490,3490,3490,0
20230704,120700,582160325,3490,3490,3490,3490,0
20230704,120600,582160325,3490,3485,3490,3485,24
20230704,120500,582076615,3485,3485,3485,3485,124
20230704,120400,581644475,3485,3485,3485,3485,4
20230704,120300,581630535,3485,3485,3485,3485,0
20230704,120200,581630535,3485,3485,3485,3485,0
20230704,120100,581630535,3485,3485,3485,3485,55
20230704,120000,581438860,3490,3490,3490,3490,0
20230704,115900,581438860,3490,3490,3490,3490,0
20230704,115800,581438860,3490,3490,3490,3490,0
20230704,115700,581438860,3490,3490,3490,3490,0
20230704,115600,581438860,3490,3490,3490,3490,0
20230704,115500,581438860,3490,3490,3490,3490,0
20230704,115400,581438860,3490,3490,3490,3490,0
20230704,115300,581438860,3490,3490,3490,3490,0
20230704,115200,581438860,3490,3490,3490,3490,0
20230704,115100,581438860,3490,3490,3490,3490,21
20230704,115000,581365570,3480,3480,3480,3480,246
20230704,114900,580509490,3490,3490,3490,3490,0
20230704,114800,580509490,3490,3490,3490,3490,21
20230704,114700,580436200,3480,3480,3480,3480,0
20230704,114600,580436200,3480,3480,3480,3480,0
20230704,114500,580436200,3480,3480,3480,3480,28
20230704,114400,580338760,3490,3490,3490,3490,4
20230704,114300,580324800,3490,3490,3490,3490,0
20230704,114200,580324800,3490,3490,3490,3490,0
20230704,114100,580324800,3490,3490,3490,3490,0
20230704,114000,580324800,3490,3485,3490,3485,39
20230704,113900,580188715,3490,3490,3490,3490,0
20230704,113800,580188715,3490,3490,3490,3490,0
20230704,113700,580188715,3490,3490,3490,3490,0
20230704,113600,580188715,3490,3490,3490,3490,0
20230704,113500,580188715,3490,3490,3490,3490,0
20230704,113400,580188715,3490,3490,3490,3490,0
20230704,113300,580188715,3490,3490,3490,3490,0
20230704,113200,580188715,3490,3490,3490,3490,0
20230704,113100,580188715,3490,3490,3490,3490,0
20230704,113000,580188715,3490,3475,3490,3475,63
20230704,112900,579969490,3475,3475,3475,3475,0
20230704,112800,579969490,3475,3475,3475,3475,0
20230704,112700,579969490,3475,3475,3475,3475,0
20230704,112600,579969490,3475,3475,3475,3475,150
20230704,112500,579448240,3490,3490,3490,3490,0
20230704,112400,579448240,3490,3490,3490,3490,0
20230704,112300,579448240,3490,3490,3490,3490,0
20230704,112200,579448240,3490,3490,3490,3490,0
20230704,112100,579448240,3490,3490,3490,3490,0
20230704,112000,579448240,3490,3490,3490,3490,0
20230704,111900,579448240,3490,3490,3490,3490,20
20230704,111800,579378440,3470,3470,3470,3470,0
20230704,111700,579378440,3470,3470,3470,3470,0
20230704,111600,579378440,3470,3470,3470,3470,0
20230704,111500,579378440,3470,3470,3470,3470,1
20230704,111400,579374970,3490,3490,3490,3490,0
20230704,111300,579374970,3490,3490,3490,3490,0
20230704,111200,579374970,3490,3485,3490,3485,111
20230704,111100,578987980,3485,3480,3485,3480,516
20230704,111000,577192200,3480,3480,3480,3480,0
20230704,110900,577192200,3480,3480,3480,3480,50
20230704,110800,577018200,3470,3470,3470,3470,140
20230704,110700,576532400,3475,3475,3475,3475,0
20230704,110600,576532400,3475,3475,3475,3475,0
20230704,110500,576532400,3475,3475,3475,3475,0
20230704,110400,576532400,3475,3475,3475,3475,0
20230704,110300,576532400,3475,3475,3475,3475,4
20230704,110200,576518500,3475,3475,3475,3475,1
20230704,110100,576515025,3490,3490,3490,3490,62
20230704,110000,576298645,3485,3485,3485,3485,0
20230704,105900,576298645,3485,3485,3490,3485,93
20230704,105800,575974455,3490,3490,3490,3490,0
20230704,105700,575974455,3490,3490,3490,3490,0
20230704,105600,575974455,3490,3490,3490,3490,0
20230704,105500,575974455,3490,3490,3490,3490,0
20230704,105400,575974455,3490,3490,3490,3490,0
20230704,105300,575974455,3490,3490,3490,3490,0
20230704,105200,575974455,3490,3490,3490,3490,0
20230704,105100,575974455,3490,3490,3490,3490,0
20230704,105000,575974455,3490,3490,3490,3490,100
20230704,104900,575625455,3495,3480,3495,3480,483
20230704,104800,573941560,3485,3485,3485,3485,0
20230704,104700,573941560,3485,3485,3485,3485,0
20230704,104600,573941560,3485,3475,3485,3475,817
20230704,104500,571102195,3475,3470,3475,3470,111
20230704,104400,570716935,3465,3465,3465,3465,5
20230704,104300,570699610,3465,3465,3465,3465,0
20230704,104200,570699610,3465,3465,3465,3465,140
20230704,104100,570214510,3470,3470,3470,3470,13
20230704,104000,570169400,3465,3465,3465,3465,865
20230704,103900,567172175,3490,3490,3490,3490,1
20230704,103800,567168685,3495,3495,3495,3495,0
20230704,103700,567168685,3495,3495,3495,3495,286
20230704,103600,566169115,3495,3495,3495,3495,0
20230704,103500,566169115,3495,3495,3495,3495,0
20230704,103400,566169115,3495,3495,3495,3495,0
20230704,103300,566169115,3495,3495,3495,3495,89
20230704,103200,565858060,3495,3485,3495,3485,7836
20230704,103100,538516410,3480,3480,3480,3480,8000
20230704,103000,510676410,3480,3470,3480,3470,2779
20230704,102900,501011605,3470,3470,3470,3470,0
20230704,102800,501011605,3470,3470,3470,3470,0
20230704,102700,501011605,3470,3470,3470,3470,0
20230704,102600,501011605,3470,3470,3470,3470,0
20230704,102500,501011605,3470,3460,3470,3460,123
20230704,102400,500585785,3460,3460,3460,3460,0
20230704,102300,500585785,3460,3460,3460,3460,10
20230704,102200,500551185,3460,3470,3470,3460,697
20230704,102100,498139555,3475,3475,3475,3475,1
20230704,102000,498136080,3475,3475,3475,3475,0
20230704,101900,498136080,3475,3475,3475,3475,0
20230704,101800,498136080,3475,3475,3475,3475,0
20230704,101700,498136080,3475,3460,3475,3460,306
20230704,101600,497077305,3475,3475,3475,3475,0
20230704,101500,497077305,3475,3475,3475,3475,0
20230704,101400,497077305,3475,3475,3475,3475,0
20230704,101300,497077305,3475,3475,3475,3475,0
20230704,101200,497077305,3475,3475,3475,3475,0
20230704,101100,497077305,3475,3475,3475,3475,1
20230704,101000,497073830,3455,3455,3455,3455,111
20230704,100900,496690325,3455,3475,3475,3455,28
20230704,100800,496593565,3475,3470,3475,3470,25
20230704,100700,496506700,3455,3455,3455,3455,975
20230704,100600,493138075,3470,3455,3470,3455,7700
20230704,100500,466451055,3465,3465,3465,3465,402
20230704,100400,465058125,3465,3465,3465,3465,2
20230704,100300,465051195,3465,3455,3465,3455,9
20230704,100200,465020090,3470,3470,3470,3470,0
20230704,100100,465020090,3470,3470,3470,3470,0
20230704,100000,465020090,3470,3475,3475,3470,6
20230704,095900,464999245,3475,3475,3475,3475,450
20230704,095800,463435495,3475,3475,3475,3475,38
20230704,095700,463303445,3475,3475,3475,3475,0
20230704,095600,463303445,3475,3475,3475,3475,0
20230704,095500,463303445,3475,3475,3475,3475,0
20230704,095400,463303445,3475,3475,3475,3475,0
20230704,095300,463303445,3475,3475,3475,3475,1
20230704,095200,463299970,3455,3455,3455,3455,28
20230704,095100,463203230,3455,3455,3455,3455,2
20230704,095000,463196320,3455,3455,3455,3455,283
20230704,094900,462218555,3455,3455,3455,3455,0
20230704,094800,462218555,3455,3455,3455,3455,25
20230704,094700,462132180,3455,3460,3460,3455,166
20230704,094600,461558525,3460,3460,3460,3460,0
20230704,094500,461558525,3460,3465,3465,3460,140
20230704,094400,461073645,3490,3470,3495,3470,1334
20230704,094300,456427085,3470,3470,3470,3470,1
20230704,094200,456423615,3455,3470,3470,3455,16
20230704,094100,456368245,3470,3455,3470,3455,6
20230704,094000,456347500,3470,3460,3470,3450,8002
20230704,093900,428734125,3465,3470,3470,3465,607
20230704,093800,426630620,3465,3465,3465,3465,64
20230704,093700,426408860,3465,3480,3480,3465,208
20230704,093600,425687825,3465,3480,3480,3465,497
20230704,093500,423965195,3480,3465,3480,3465,211
20230704,093400,423234065,3485,3485,3485,3485,192
20230704,093300,422564945,3485,3485,3495,3485,622
20230704,093200,420395445,3485,3485,3485,3485,605
20230704,093100,418287020,3500,3500,3500,3500,34
20230704,093000,418168020,3465,3460,3515,3460,4245
20230704,092900,403383835,3460,3460,3460,3460,105
20230704,092800,403020535,3460,3455,3460,3455,204
20230704,092700,402314915,3460,3460,3460,3460,150
20230704,092600,401795915,3450,3455,3460,3450,3363
20230704,092500,390176100,3455,3455,3455,3450,63
20230704,092400,389958440,3455,3450,3455,3450,20
20230704,092300,389889410,3455,3460,3460,3445,6555
20230704,092200,367289530,3460,3460,3460,3460,50
20230704,092100,367116530,3460,3470,3470,3460,363
20230704,092000,365860365,3470,3495,3500,3465,1200
20230704,091900,361682610,3500,3500,3500,3500,128
20230704,091800,361234610,3525,3445,3525,3445,1556
20230704,091700,355799665,3445,3445,3445,3445,7
20230704,091600,355775550,3450,3450,3450,3450,935
20230704,091500,352549800,3440,3450,3450,3440,5522
20230704,091400,333533950,3445,3465,3465,3445,7870
20230704,091300,306409280,3470,3470,3470,3470,10
20230704,091200,306374580,3470,3450,3470,3450,29
20230704,091100,306274510,3450,3465,3465,3450,7354
20230704,091000,280893995,3465,3465,3465,3465,4
20230704,090900,280880135,3460,3460,3470,3460,4208
20230704,090800,266293995,3465,3465,3465,3465,85
20230704,090700,265999470,3455,3465,3465,3455,67
20230704,090600,265767385,3470,3460,3470,3450,5660
20230704,090500,246215660,3460,3455,3470,3450,714
20230704,090400,243748900,3460,3475,3475,3455,683
20230704,090300,241385460,3455,3465,3465,3455,1387
20230704,090200,236585595,3465,3485,3495,3460,8439
20230704,090100,207362020,3490,3515,3530,3455,10599
20230704,090000,170414800,3510,3560,3565,3510,47921