stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,192800,273800895,2865,2865,2865,2865,2135
20230703,192700,273800895,2865,2865,2865,2865,0
20230703,192600,273800895,2865,2865,2865,2865,0
20230703,192500,273800895,2865,2865,2865,2865,0
20230703,192400,273800895,2865,2865,2865,2865,0
20230703,192300,273800895,2865,2865,2865,2865,0
20230703,192200,273800895,2865,2865,2865,2865,0
20230703,192100,273800895,2865,2865,2865,2865,0
20230703,192000,273800895,2865,2865,2865,2865,0
20230703,191900,273800895,2865,2865,2865,2865,0
20230703,191800,273800895,2865,2865,2865,2865,0
20230703,191700,273800895,2865,2865,2865,2865,0
20230703,191600,273800895,2865,2865,2865,2865,0
20230703,191500,273800895,2865,2865,2865,2865,0
20230703,191400,273800895,2865,2865,2865,2865,0
20230703,191300,273800895,2865,2865,2865,2865,0
20230703,191200,273800895,2865,2865,2865,2865,0
20230703,191100,273800895,2865,2865,2865,2865,0
20230703,191000,273800895,2865,2865,2865,2865,0
20230703,190900,273800895,2865,2865,2865,2865,0
20230703,190800,273800895,2865,2865,2865,2865,0
20230703,190700,273800895,2865,2865,2865,2865,0
20230703,190600,273800895,2865,2865,2865,2865,0
20230703,190500,273800895,2865,2865,2865,2865,0
20230703,190400,273800895,2865,2865,2865,2865,0
20230703,190300,273800895,2865,2865,2865,2865,0
20230703,190200,273800895,2865,2865,2865,2865,0
20230703,190100,273800895,2865,2865,2865,2865,0
20230703,190000,273800895,2865,2865,2865,2865,0
20230703,185900,273800895,2865,2865,2865,2865,0
20230703,185800,273800895,2865,2865,2865,2865,2135
20230703,185700,273800895,2865,2865,2865,2865,0
20230703,185600,273800895,2865,2865,2865,2865,0
20230703,185500,273800895,2865,2865,2865,2865,0
20230703,185400,273800895,2865,2865,2865,2865,0
20230703,185300,273800895,2865,2865,2865,2865,0
20230703,185200,273800895,2865,2865,2865,2865,0
20230703,185100,273800895,2865,2865,2865,2865,0
20230703,185000,273800895,2865,2865,2865,2865,0
20230703,184900,273800895,2865,2865,2865,2865,0
20230703,184800,273800895,2865,2865,2865,2865,0
20230703,184700,273800895,2865,2865,2865,2865,0
20230703,184600,273800895,2865,2865,2865,2865,0
20230703,184500,273800895,2865,2865,2865,2865,0
20230703,184400,273800895,2865,2865,2865,2865,0
20230703,184300,273800895,2865,2865,2865,2865,0
20230703,184200,273800895,2865,2865,2865,2865,0
20230703,184100,273800895,2865,2865,2865,2865,0
20230703,184000,273800895,2865,2865,2865,2865,0
20230703,183900,273800895,2865,2865,2865,2865,0
20230703,183800,273800895,2865,2865,2865,2865,0
20230703,183700,273800895,2865,2865,2865,2865,0
20230703,183600,273800895,2865,2865,2865,2865,0
20230703,183500,273800895,2865,2865,2865,2865,0
20230703,183400,273800895,2865,2865,2865,2865,0
20230703,183300,273800895,2865,2865,2865,2865,0
20230703,183200,273800895,2865,2865,2865,2865,0
20230703,183100,273800895,2865,2865,2865,2865,0
20230703,183000,273800895,2865,2865,2865,2865,0
20230703,182900,273800895,2865,2865,2865,2865,0
20230703,182800,273800895,2865,2865,2865,2865,2135
20230703,182700,273800895,2865,2865,2865,2865,0
20230703,182600,273800895,2865,2865,2865,2865,0
20230703,182500,273800895,2865,2865,2865,2865,0
20230703,182400,273800895,2865,2865,2865,2865,0
20230703,182300,273800895,2865,2865,2865,2865,0
20230703,182200,273800895,2865,2865,2865,2865,0
20230703,182100,273800895,2865,2865,2865,2865,0
20230703,182000,273800895,2865,2865,2865,2865,0
20230703,181900,273800895,2865,2865,2865,2865,0
20230703,181800,273800895,2865,2865,2865,2865,0
20230703,181700,273800895,2865,2865,2865,2865,0
20230703,181600,273800895,2865,2865,2865,2865,0
20230703,181500,273800895,2865,2865,2865,2865,0
20230703,181400,273800895,2865,2865,2865,2865,0
20230703,181300,273800895,2865,2865,2865,2865,0
20230703,181200,273800895,2865,2865,2865,2865,0
20230703,181100,273800895,2865,2865,2865,2865,0
20230703,181000,273800895,2865,2865,2865,2865,0
20230703,180900,273800895,2865,2865,2865,2865,0
20230703,180800,273800895,2865,2865,2865,2865,0
20230703,180700,273800895,2865,2865,2865,2865,0
20230703,180600,273800895,2865,2865,2865,2865,0
20230703,180500,273800895,2865,2865,2865,2865,0
20230703,180400,273800895,2865,2865,2865,2865,0
20230703,180300,273800895,2865,2865,2865,2865,0
20230703,180200,273800895,2865,2865,2865,2865,0
20230703,180100,273800895,2865,2865,2865,2865,0
20230703,180000,273800895,2865,2865,2865,2865,0
20230703,175900,273800895,2865,2865,2865,2865,0
20230703,175800,273800895,2865,2865,2865,2865,2135
20230703,175700,273800895,2865,2865,2865,2865,0
20230703,175600,273800895,2865,2865,2865,2865,0
20230703,175500,273800895,2865,2865,2865,2865,0
20230703,175400,273800895,2865,2865,2865,2865,0
20230703,175300,273800895,2865,2865,2865,2865,0
20230703,175200,273800895,2865,2865,2865,2865,0
20230703,175100,273800895,2865,2865,2865,2865,0
20230703,175000,273800895,2865,2865,2865,2865,0
20230703,174900,273800895,2865,2865,2865,2865,0
20230703,174800,273800895,2865,2865,2865,2865,0
20230703,174700,273800895,2865,2865,2865,2865,0
20230703,174600,273800895,2865,2865,2865,2865,0
20230703,174500,273800895,2865,2865,2865,2865,0
20230703,174400,273800895,2865,2865,2865,2865,0
20230703,174300,273800895,2865,2865,2865,2865,0
20230703,174200,273800895,2865,2865,2865,2865,0
20230703,174100,273800895,2865,2865,2865,2865,0
20230703,174000,273800895,2865,2865,2865,2865,0
20230703,173900,273800895,2865,2865,2865,2865,0
20230703,173800,273800895,2865,2865,2865,2865,0
20230703,173700,273800895,2865,2865,2865,2865,0
20230703,173600,273800895,2865,2865,2865,2865,0
20230703,173500,273800895,2865,2865,2865,2865,0
20230703,173400,273800895,2865,2865,2865,2865,0
20230703,173300,273800895,2865,2865,2865,2865,0
20230703,173200,273800895,2865,2865,2865,2865,0
20230703,173100,273800895,2865,2865,2865,2865,0
20230703,173000,273800895,2865,2865,2865,2865,0
20230703,172900,273800895,2865,2865,2865,2865,0
20230703,172800,273800895,2865,2865,2865,2865,2135
20230703,172700,273800895,2865,2865,2865,2865,0
20230703,172600,273800895,2865,2865,2865,2865,0
20230703,172500,273800895,2865,2865,2865,2865,0
20230703,172400,273800895,2865,2865,2865,2865,0
20230703,172300,273800895,2865,2865,2865,2865,0
20230703,172200,273800895,2865,2865,2865,2865,0
20230703,172100,273800895,2865,2865,2865,2865,0
20230703,172000,273800895,2865,2865,2865,2865,0
20230703,171900,273800895,2865,2865,2865,2865,0
20230703,171800,273800895,2865,2865,2865,2865,0
20230703,171700,273800895,2865,2865,2865,2865,0
20230703,171600,273800895,2865,2865,2865,2865,0
20230703,171500,273800895,2865,2865,2865,2865,0
20230703,171400,273800895,2865,2865,2865,2865,0
20230703,171300,273800895,2865,2865,2865,2865,0
20230703,171200,273800895,2865,2865,2865,2865,0
20230703,171100,273800895,2865,2865,2865,2865,0
20230703,171000,273800895,2865,2865,2865,2865,0
20230703,170900,273800895,2865,2865,2865,2865,0
20230703,170800,273800895,2865,2865,2865,2865,0
20230703,170700,273800895,2865,2865,2865,2865,0
20230703,170600,273800895,2865,2865,2865,2865,0
20230703,170500,273800895,2865,2865,2865,2865,0
20230703,170400,273800895,2865,2865,2865,2865,0
20230703,170300,273800895,2865,2865,2865,2865,0
20230703,170200,273800895,2865,2865,2865,2865,0
20230703,170100,273800895,2865,2865,2865,2865,0
20230703,170000,273800895,2865,2865,2865,2865,0
20230703,165900,273800895,2865,2865,2865,2865,0
20230703,165800,273800895,2865,2865,2865,2865,2135
20230703,165700,273800895,2865,2865,2865,2865,0
20230703,165600,273800895,2865,2865,2865,2865,0
20230703,165500,273800895,2865,2865,2865,2865,0
20230703,165400,273800895,2865,2865,2865,2865,0
20230703,165300,273800895,2865,2865,2865,2865,0
20230703,165200,273800895,2865,2865,2865,2865,0
20230703,165100,273800895,2865,2865,2865,2865,0
20230703,165000,273800895,2865,2865,2865,2865,0
20230703,164900,273800895,2865,2865,2865,2865,0
20230703,164800,273800895,2865,2865,2865,2865,0
20230703,164700,273800895,2865,2865,2865,2865,0
20230703,164600,273800895,2865,2865,2865,2865,0
20230703,164500,273800895,2865,2865,2865,2865,0
20230703,164400,273800895,2865,2865,2865,2865,0
20230703,164300,273800895,2865,2865,2865,2865,0
20230703,164200,273800895,2865,2865,2865,2865,0
20230703,164100,273800895,2865,2865,2865,2865,0
20230703,164000,273800895,2865,2865,2865,2865,0
20230703,163900,273800895,2865,2865,2865,2865,0
20230703,163800,273800895,2865,2865,2865,2865,0
20230703,163700,273800895,2865,2865,2865,2865,0
20230703,163600,273800895,2865,2865,2865,2865,0
20230703,163500,273800895,2865,2865,2865,2865,0
20230703,163400,273800895,2865,2865,2865,2865,0
20230703,163300,273800895,2865,2865,2865,2865,0
20230703,163200,273800895,2865,2865,2865,2865,0
20230703,163100,273800895,2865,2865,2865,2865,0
20230703,163000,273800895,2865,2865,2865,2865,0
20230703,162900,273800895,2865,2865,2865,2865,0
20230703,162800,273800895,2865,2865,2865,2865,2135
20230703,162700,273800895,2865,2865,2865,2865,0
20230703,162600,273800895,2865,2865,2865,2865,0
20230703,162500,273800895,2865,2865,2865,2865,0
20230703,162400,273800895,2865,2865,2865,2865,0
20230703,162300,273800895,2865,2865,2865,2865,0
20230703,162200,273800895,2865,2865,2865,2865,0
20230703,162100,273800895,2865,2865,2865,2865,0
20230703,162000,273800895,2865,2865,2865,2865,0
20230703,161900,273800895,2865,2865,2865,2865,0
20230703,161800,273800895,2865,2865,2865,2865,0
20230703,161700,273800895,2865,2865,2865,2865,0
20230703,161600,273800895,2865,2865,2865,2865,0
20230703,161500,273800895,2865,2865,2865,2865,0
20230703,161400,273800895,2865,2865,2865,2865,0
20230703,161300,273800895,2865,2865,2865,2865,0
20230703,161200,273800895,2865,2865,2865,2865,0
20230703,161100,273800895,2865,2865,2865,2865,0
20230703,161000,273800895,2865,2865,2865,2865,0
20230703,160900,273800895,2865,2865,2865,2865,0
20230703,160800,273800895,2865,2865,2865,2865,0
20230703,160700,273800895,2865,2865,2865,2865,0
20230703,160600,273800895,2865,2865,2865,2865,0
20230703,160500,273800895,2865,2865,2865,2865,0
20230703,160400,273800895,2865,2865,2865,2865,0
20230703,160300,273800895,2865,2865,2865,2865,0
20230703,160200,273800895,2865,2865,2865,2865,0
20230703,160100,273800895,2865,2865,2865,2865,0
20230703,160000,273800895,2865,2865,2865,2865,0
20230703,155900,273800895,2865,2865,2865,2865,0
20230703,155800,273800895,2865,2865,2865,2865,2135
20230703,155700,273800895,2865,2865,2865,2865,0
20230703,155600,273800895,2865,2865,2865,2865,0
20230703,155500,273800895,2865,2865,2865,2865,0
20230703,155400,273800895,2865,2865,2865,2865,0
20230703,155300,273800895,2865,2865,2865,2865,0
20230703,155200,273800895,2865,2865,2865,2865,0
20230703,155100,273800895,2865,2865,2865,2865,0
20230703,155000,273800895,2865,2865,2865,2865,0
20230703,154900,273800895,2865,2865,2865,2865,0
20230703,154800,273800895,2865,2865,2865,2865,0
20230703,154700,273800895,2865,2865,2865,2865,0
20230703,154600,273800895,2865,2865,2865,2865,0
20230703,154500,273800895,2865,2865,2865,2865,0
20230703,154400,273800895,2865,2865,2865,2865,0
20230703,154300,273800895,2865,2865,2865,2865,0
20230703,154200,273800895,2865,2865,2865,2865,0
20230703,154100,273800895,2865,2865,2865,2865,0
20230703,154000,273800895,2865,2865,2865,2865,0
20230703,153900,273800895,2865,2865,2865,2865,0
20230703,153800,273800895,2865,2865,2865,2865,0
20230703,153700,273800895,2865,2865,2865,2865,0
20230703,153600,273800895,2865,2865,2865,2865,0
20230703,153500,273800895,2865,2865,2865,2865,0
20230703,153400,273800895,2865,2865,2865,2865,0
20230703,153300,273800895,2865,2865,2865,2865,0
20230703,153200,273800895,2865,2865,2865,2865,0
20230703,153100,273800895,2865,2865,2865,2865,0
20230703,153000,273800895,2865,2865,2865,2865,2135
20230703,152900,267684120,2865,2865,2865,2865,0
20230703,152800,267684120,2865,2865,2865,2865,0
20230703,152700,267684120,2865,2865,2865,2865,0
20230703,152600,267684120,2865,2865,2865,2865,0
20230703,152500,267684120,2865,2865,2865,2865,0
20230703,152400,267684120,2865,2865,2865,2865,0
20230703,152300,267684120,2865,2865,2865,2865,0
20230703,152200,267684120,2865,2865,2865,2865,0
20230703,152100,267684120,2865,2865,2865,2865,0
20230703,152000,267684120,2865,2865,2865,2865,0
20230703,151900,267684120,2865,2855,2865,2855,82
20230703,151800,267449650,2860,2860,2860,2860,200
20230703,151700,266877650,2855,2855,2855,2855,425
20230703,151600,265664275,2855,2855,2855,2850,3695
20230703,151500,255130765,2855,2855,2855,2855,20
20230703,151400,255073665,2860,2860,2860,2860,2
20230703,151300,255067945,2860,2860,2860,2860,15
20230703,151200,255025045,2860,2855,2860,2855,3281
20230703,151100,245650460,2855,2860,2860,2855,151
20230703,151000,245219100,2865,2860,2865,2860,31
20230703,150900,245130435,2860,2860,2860,2860,214
20230703,150800,244518395,2865,2865,2865,2865,100
20230703,150700,244231895,2860,2860,2860,2860,7
20230703,150600,244211875,2860,2860,2860,2860,410
20230703,150500,243039275,2865,2865,2865,2865,20
20230703,150400,242981975,2870,2870,2870,2870,0
20230703,150300,242981975,2870,2865,2870,2855,8808
20230703,150200,217713540,2865,2865,2865,2865,0
20230703,150100,217713540,2865,2865,2865,2865,4
20230703,150000,217702080,2860,2860,2860,2860,0
20230703,145900,217702080,2860,2860,2860,2860,97
20230703,145800,217424660,2860,2860,2860,2860,109
20230703,145700,217112920,2865,2860,2865,2860,21
20230703,145600,217052855,2855,2855,2855,2855,37
20230703,145500,216947220,2855,2860,2860,2855,13
20230703,145400,216910095,2860,2860,2860,2860,83
20230703,145300,216672715,2865,2865,2865,2865,0
20230703,145200,216672715,2865,2865,2865,2865,0
20230703,145100,216672715,2865,2865,2865,2855,88
20230703,145000,216421370,2865,2860,2865,2860,6
20230703,144900,216404185,2860,2860,2860,2860,0
20230703,144800,216404185,2860,2860,2860,2860,284
20230703,144700,215591945,2855,2860,2860,2855,13
20230703,144600,215554770,2850,2860,2860,2850,89
20230703,144500,215300630,2855,2855,2855,2855,207
20230703,144400,214709645,2860,2860,2860,2860,57
20230703,144300,214546625,2855,2855,2855,2855,357
20230703,144200,213527390,2860,2860,2860,2850,4809
20230703,144100,199797855,2855,2865,2865,2855,212
20230703,144000,199191520,2865,2865,2865,2865,93
20230703,143900,198925075,2865,2865,2865,2865,0
20230703,143800,198925075,2865,2865,2865,2865,1
20230703,143700,198922210,2870,2870,2870,2870,1
20230703,143600,198919340,2870,2870,2870,2870,2
20230703,143500,198913600,2870,2870,2870,2870,2
20230703,143400,198907860,2865,2865,2870,2865,222
20230703,143300,198271230,2870,2870,2870,2870,7
20230703,143200,198251140,2870,2870,2870,2870,6
20230703,143100,198233920,2860,2870,2870,2860,133
20230703,143000,197852815,2870,2870,2870,2870,0
20230703,142900,197852815,2870,2870,2870,2870,0
20230703,142800,197852815,2870,2870,2870,2870,4
20230703,142700,197841335,2860,2870,2870,2860,146
20230703,142600,197422660,2870,2870,2870,2870,100
20230703,142500,197135660,2870,2870,2870,2870,0
20230703,142400,197135660,2870,2870,2870,2870,122
20230703,142300,196785520,2870,2870,2870,2870,0
20230703,142200,196785520,2870,2865,2870,2865,9
20230703,142100,196759720,2870,2870,2870,2870,11
20230703,142000,196728150,2870,2865,2870,2865,411
20230703,141900,195549055,2860,2870,2870,2855,1112
20230703,141800,192367045,2870,2870,2870,2870,0
20230703,141700,192367045,2870,2870,2870,2870,15
20230703,141600,192323995,2870,2870,2870,2870,0
20230703,141500,192323995,2870,2870,2870,2870,2
20230703,141400,192318255,2870,2870,2870,2870,0
20230703,141300,192318255,2870,2870,2870,2870,0
20230703,141200,192318255,2870,2870,2870,2870,0
20230703,141100,192318255,2870,2870,2870,2870,0
20230703,141000,192318255,2870,2870,2870,2870,0
20230703,140900,192318255,2870,2870,2870,2870,1
20230703,140800,192315385,2865,2865,2865,2865,0
20230703,140700,192315385,2865,2865,2865,2865,0
20230703,140600,192315385,2865,2865,2865,2865,207
20230703,140500,191722330,2865,2865,2865,2865,29
20230703,140400,191639245,2870,2870,2870,2855,1701
20230703,140300,186775570,2875,2875,2875,2870,21
20230703,140200,186715290,2865,2865,2865,2865,0
20230703,140100,186715290,2865,2865,2865,2865,0
20230703,140000,186715290,2865,2865,2865,2865,1
20230703,135900,186712425,2875,2875,2875,2875,0
20230703,135800,186712425,2875,2875,2875,2875,12
20230703,135700,186677925,2875,2870,2875,2870,303
20230703,135600,185808295,2870,2865,2870,2865,5
20230703,135500,185793950,2870,2870,2870,2870,0
20230703,135400,185793950,2870,2870,2870,2870,0
20230703,135300,185793950,2870,2870,2870,2870,0
20230703,135200,185793950,2870,2870,2870,2870,3
20230703,135100,185785340,2870,2870,2870,2870,6
20230703,135000,185768120,2870,2870,2870,2870,16
20230703,134900,185722200,2870,2870,2870,2870,120
20230703,134800,185377800,2870,2870,2870,2870,0
20230703,134700,185377800,2870,2870,2870,2870,110
20230703,134600,185062100,2870,2870,2870,2870,22
20230703,134500,184998960,2870,2865,2870,2865,268
20230703,134400,184231125,2865,2865,2865,2865,510
20230703,134300,182769975,2865,2870,2870,2865,688
20230703,134200,180798080,2870,2870,2870,2870,1404
20230703,134100,176768600,2870,2870,2870,2870,0
20230703,134000,176768600,2870,2880,2885,2870,6658
20230703,133900,157648345,2885,2885,2885,2885,6
20230703,133800,157631035,2885,2885,2885,2885,454
20230703,133700,156321245,2880,2885,2885,2880,494
20230703,133600,154896125,2885,2885,2885,2885,0
20230703,133500,154896125,2885,2885,2885,2885,10
20230703,133400,154867275,2885,2885,2885,2885,0
20230703,133300,154867275,2885,2885,2885,2885,70
20230703,133200,154665325,2885,2885,2885,2885,0
20230703,133100,154665325,2885,2885,2885,2885,1
20230703,133000,154662440,2885,2885,2885,2885,0
20230703,132900,154662440,2885,2885,2885,2885,0
20230703,132800,154662440,2885,2885,2885,2885,0
20230703,132700,154662440,2885,2885,2885,2885,10
20230703,132600,154633590,2885,2880,2885,2880,21
20230703,132500,154573105,2880,2880,2880,2880,0
20230703,132400,154573105,2880,2880,2880,2880,5
20230703,132300,154558705,2880,2880,2880,2880,183
20230703,132200,154031665,2880,2880,2880,2880,0
20230703,132100,154031665,2880,2880,2880,2880,0
20230703,132000,154031665,2880,2880,2880,2880,0
20230703,131900,154031665,2880,2880,2880,2880,0
20230703,131800,154031665,2880,2880,2880,2880,0
20230703,131700,154031665,2880,2880,2880,2880,0
20230703,131600,154031665,2880,2880,2880,2880,1
20230703,131500,154028785,2875,2880,2880,2875,1050
20230703,131400,151010025,2885,2885,2885,2885,0
20230703,131300,151010025,2885,2885,2885,2885,0
20230703,131200,151010025,2885,2885,2885,2885,7
20230703,131100,150989830,2875,2875,2875,2875,0
20230703,131000,150989830,2875,2875,2875,2875,0
20230703,130900,150989830,2875,2875,2875,2875,0
20230703,130800,150989830,2875,2880,2880,2875,57
20230703,130700,150825945,2885,2885,2885,2885,0
20230703,130600,150825945,2885,2885,2885,2885,5
20230703,130500,150811520,2885,2885,2885,2885,0
20230703,130400,150811520,2885,2885,2885,2885,5
20230703,130300,150797095,2885,2885,2885,2885,67
20230703,130200,150603800,2885,2885,2885,2885,10
20230703,130100,150574950,2885,2885,2885,2885,1
20230703,130000,150572065,2875,2875,2875,2875,0
20230703,125900,150572065,2875,2875,2875,2875,0
20230703,125800,150572065,2875,2875,2875,2875,20
20230703,125700,150514565,2875,2875,2875,2875,0
20230703,125600,150514565,2875,2875,2875,2875,0
20230703,125500,150514565,2875,2875,2875,2875,0
20230703,125400,150514565,2875,2875,2875,2875,0
20230703,125300,150514565,2875,2875,2875,2875,0
20230703,125200,150514565,2875,2880,2880,2875,563
20230703,125100,148893200,2880,2880,2885,2880,220
20230703,125000,148258690,2880,2885,2885,2880,833
20230703,124900,145855715,2885,2885,2885,2885,0
20230703,124800,145855715,2885,2885,2885,2885,0
20230703,124700,145855715,2885,2880,2885,2880,15
20230703,124600,145812445,2880,2880,2880,2880,1
20230703,124500,145809565,2880,2885,2885,2880,31
20230703,124400,145720135,2880,2885,2885,2880,12
20230703,124300,145685550,2890,2890,2890,2890,0
20230703,124200,145685550,2890,2890,2890,2890,101
20230703,124100,145393660,2890,2890,2890,2890,0
20230703,124000,145393660,2890,2890,2890,2890,1
20230703,123900,145390770,2885,2885,2885,2885,0
20230703,123800,145390770,2885,2885,2885,2885,0
20230703,123700,145390770,2885,2885,2885,2885,3
20230703,123600,145382115,2885,2885,2885,2885,0
20230703,123500,145382115,2885,2885,2885,2885,59
20230703,123400,145211900,2885,2885,2885,2885,49
20230703,123300,145070535,2890,2890,2890,2890,1
20230703,123200,145067645,2885,2885,2885,2885,46
20230703,123100,144934935,2885,2885,2885,2885,0
20230703,123000,144934935,2885,2885,2885,2885,4
20230703,122900,144923395,2885,2885,2885,2885,4
20230703,122800,144911855,2880,2880,2880,2880,0
20230703,122700,144911855,2880,2880,2880,2880,2
20230703,122600,144906095,2875,2875,2875,2875,16
20230703,122500,144860095,2880,2880,2880,2870,3032
20230703,122400,136151085,2890,2880,2890,2880,649
20230703,122300,134281095,2880,2885,2885,2880,152
20230703,122200,133842630,2885,2885,2885,2885,10
20230703,122100,133813780,2890,2890,2890,2890,0
20230703,122000,133813780,2890,2885,2890,2885,65
20230703,121900,133626250,2885,2885,2885,2885,128
20230703,121800,133256970,2890,2890,2890,2890,0
20230703,121700,133256970,2890,2890,2890,2890,51
20230703,121600,133109580,2885,2885,2885,2885,0
20230703,121500,133109580,2885,2885,2885,2885,50
20230703,121400,132965330,2875,2875,2875,2875,0
20230703,121300,132965330,2875,2875,2875,2875,0
20230703,121200,132965330,2875,2875,2875,2875,1
20230703,121100,132962455,2890,2890,2890,2890,0
20230703,121000,132962455,2890,2890,2890,2890,0
20230703,120900,132962455,2890,2890,2890,2890,0
20230703,120800,132962455,2890,2890,2890,2890,0
20230703,120700,132962455,2890,2890,2890,2890,1
20230703,120600,132959565,2885,2885,2885,2885,0
20230703,120500,132959565,2885,2885,2885,2885,0
20230703,120400,132959565,2885,2885,2885,2885,72
20230703,120300,132751845,2895,2895,2895,2895,0
20230703,120200,132751845,2895,2895,2895,2895,0
20230703,120100,132751845,2895,2895,2895,2895,0
20230703,120000,132751845,2895,2895,2895,2895,0
20230703,115900,132751845,2895,2895,2895,2895,0
20230703,115800,132751845,2895,2895,2895,2895,0
20230703,115700,132751845,2895,2895,2895,2895,71
20230703,115600,132546300,2895,2895,2895,2895,0
20230703,115500,132546300,2895,2895,2895,2895,0
20230703,115400,132546300,2895,2875,2895,2875,1206
20230703,115300,129056340,2890,2875,2890,2875,85
20230703,115200,128811950,2890,2890,2890,2890,1
20230703,115100,128809060,2880,2880,2880,2880,249
20230703,115000,128091940,2880,2880,2880,2880,267
20230703,114900,127322980,2880,2885,2885,2875,3168
20230703,114800,118199920,2890,2890,2890,2890,150
20230703,114700,117766420,2880,2880,2880,2880,5
20230703,114600,117752020,2890,2890,2890,2890,1
20230703,114500,117749130,2890,2890,2890,2890,146
20230703,114400,117327190,2890,2890,2890,2890,0
20230703,114300,117327190,2890,2885,2890,2885,421
20230703,114200,116112600,2885,2885,2885,2885,0
20230703,114100,116112600,2885,2880,2885,2875,408
20230703,114000,114937610,2880,2880,2880,2875,358
20230703,113900,113906580,2870,2880,2880,2870,5810
20230703,113800,97229835,2870,2875,2875,2870,1087
20230703,113700,94109270,2880,2880,2880,2880,0
20230703,113600,94109270,2880,2880,2880,2880,0
20230703,113500,94109270,2880,2880,2880,2880,100
20230703,113400,93821270,2875,2875,2875,2875,5
20230703,113300,93806895,2875,2875,2875,2875,30
20230703,113200,93720645,2880,2880,2880,2880,0
20230703,113100,93720645,2880,2880,2880,2880,1
20230703,113000,93717765,2870,2870,2870,2870,0
20230703,112900,93717765,2870,2870,2870,2870,0
20230703,112800,93717765,2870,2870,2870,2870,0
20230703,112700,93717765,2870,2875,2875,2870,1107
20230703,112600,90535560,2875,2875,2875,2875,0
20230703,112500,90535560,2875,2875,2875,2875,0
20230703,112400,90535560,2875,2875,2875,2875,3
20230703,112300,90526935,2880,2880,2880,2880,6
20230703,112200,90509655,2880,2880,2880,2880,0
20230703,112100,90509655,2880,2880,2880,2880,0
20230703,112000,90509655,2880,2880,2880,2880,60
20230703,111900,90336855,2880,2880,2880,2880,13
20230703,111800,90299415,2880,2880,2880,2880,0
20230703,111700,90299415,2880,2880,2880,2880,5
20230703,111600,90285015,2880,2880,2880,2880,15
20230703,111500,90241815,2880,2880,2880,2875,29
20230703,111400,90158340,2880,2880,2880,2880,100
20230703,111300,89870340,2875,2875,2875,2875,603
20230703,111200,88136715,2880,2885,2885,2880,4215
20230703,111100,75996520,2885,2885,2885,2885,1
20230703,111000,75993635,2890,2890,2890,2890,0
20230703,110900,75993635,2890,2890,2890,2890,0
20230703,110800,75993635,2890,2890,2890,2890,0
20230703,110700,75993635,2890,2890,2890,2890,0
20230703,110600,75993635,2890,2890,2890,2890,10
20230703,110500,75964735,2880,2885,2885,2880,23
20230703,110400,75898430,2885,2885,2885,2885,3
20230703,110300,75889775,2890,2890,2890,2890,0
20230703,110200,75889775,2890,2890,2890,2890,0
20230703,110100,75889775,2890,2890,2890,2890,0
20230703,110000,75889775,2890,2890,2890,2890,20
20230703,105900,75831975,2890,2890,2890,2890,246
20230703,105800,75121035,2895,2895,2895,2895,51
20230703,105700,74973390,2890,2890,2890,2890,110
20230703,105600,74655490,2890,2890,2890,2890,28
20230703,105500,74574570,2885,2890,2890,2885,66
20230703,105400,74383910,2880,2890,2890,2880,48
20230703,105300,74245550,2890,2890,2890,2890,80
20230703,105200,74014350,2880,2880,2880,2880,0
20230703,105100,74014350,2880,2880,2880,2880,0
20230703,105000,74014350,2880,2885,2885,2880,1378
20230703,104900,70043450,2885,2885,2885,2885,0
20230703,104800,70043450,2885,2885,2885,2885,0
20230703,104700,70043450,2885,2885,2885,2885,0
20230703,104600,70043450,2885,2890,2890,2885,233
20230703,104500,69370375,2890,2890,2890,2890,21
20230703,104400,69309685,2890,2890,2890,2890,100
20230703,104300,69020685,2890,2890,2890,2890,5
20230703,104200,69006235,2895,2895,2895,2895,0
20230703,104100,69006235,2895,2895,2895,2895,0
20230703,104000,69006235,2895,2895,2895,2895,0
20230703,103900,69006235,2895,2895,2895,2895,0
20230703,103800,69006235,2895,2895,2895,2895,0
20230703,103700,69006235,2895,2895,2895,2895,0
20230703,103600,69006235,2895,2895,2895,2895,1
20230703,103500,69003340,2880,2880,2880,2880,7
20230703,103400,68983180,2890,2890,2890,2890,0
20230703,103300,68983180,2890,2890,2890,2890,0
20230703,103200,68983180,2890,2890,2890,2890,0
20230703,103100,68983180,2890,2890,2890,2890,36
20230703,103000,68879140,2895,2895,2895,2895,0
20230703,102900,68879140,2895,2895,2895,2895,0
20230703,102800,68879140,2895,2895,2895,2895,1
20230703,102700,68876245,2890,2890,2890,2890,0
20230703,102600,68876245,2890,2890,2890,2890,0
20230703,102500,68876245,2890,2890,2890,2890,300
20230703,102400,68009245,2890,2890,2890,2890,48
20230703,102300,67870525,2880,2880,2880,2880,0
20230703,102200,67870525,2880,2890,2890,2880,106
20230703,102100,67564245,2890,2890,2890,2890,3
20230703,102000,67555575,2880,2880,2880,2880,49
20230703,101900,67414455,2885,2885,2885,2885,29
20230703,101800,67330790,2885,2885,2885,2885,22
20230703,101700,67267320,2885,2885,2885,2885,49
20230703,101600,67125955,2885,2885,2885,2885,0
20230703,101500,67125955,2885,2885,2885,2885,22
20230703,101400,67062485,2890,2890,2890,2890,0
20230703,101300,67062485,2890,2890,2890,2890,0
20230703,101200,67062485,2890,2890,2890,2890,5
20230703,101100,67048035,2885,2885,2885,2885,28
20230703,101000,66967255,2885,2885,2885,2885,0
20230703,100900,66967255,2885,2890,2890,2885,3
20230703,100800,66958595,2880,2885,2885,2880,194
20230703,100700,66398935,2885,2890,2890,2885,372
20230703,100600,65323995,2890,2890,2890,2890,80
20230703,100500,65092795,2885,2885,2885,2885,24
20230703,100400,65023555,2885,2885,2885,2885,3
20230703,100300,65014900,2885,2885,2885,2885,6
20230703,100200,64997590,2885,2890,2890,2885,408
20230703,100100,63819010,2890,2890,2890,2890,1
20230703,100000,63816120,2890,2890,2890,2890,0
20230703,095900,63816120,2890,2885,2890,2885,23
20230703,095800,63749695,2885,2885,2885,2885,0
20230703,095700,63749695,2885,2885,2885,2885,10
20230703,095600,63720845,2885,2885,2885,2885,0
20230703,095500,63720845,2885,2885,2885,2885,3
20230703,095400,63712190,2885,2885,2885,2885,0
20230703,095300,63712190,2885,2885,2885,2885,2
20230703,095200,63706420,2895,2885,2895,2885,4
20230703,095100,63694860,2895,2895,2895,2895,3
20230703,095000,63686175,2885,2885,2885,2885,5
20230703,094900,63671750,2890,2890,2890,2890,0
20230703,094800,63671750,2890,2885,2890,2885,108
20230703,094700,63359710,2885,2885,2885,2885,96
20230703,094600,63082750,2885,2885,2885,2885,0
20230703,094500,63082750,2885,2885,2885,2885,3
20230703,094400,63074095,2875,2875,2875,2875,0
20230703,094300,63074095,2875,2875,2875,2875,30
20230703,094200,62987845,2890,2890,2890,2890,1
20230703,094100,62984955,2890,2890,2890,2890,2
20230703,094000,62979175,2890,2885,2890,2885,984
20230703,093900,60140285,2870,2880,2885,2865,1221
20230703,093800,56620480,2880,2880,2880,2880,0
20230703,093700,56620480,2880,2880,2880,2880,131
20230703,093600,56243200,2880,2880,2880,2880,3
20230703,093500,56234560,2880,2880,2885,2880,64
20230703,093400,56050070,2880,2880,2880,2880,19
20230703,093300,55995350,2880,2880,2880,2880,151
20230703,093200,55560470,2880,2880,2880,2880,1
20230703,093100,55557590,2875,2875,2875,2875,0
20230703,093000,55557590,2875,2870,2875,2855,3285
20230703,092900,46172805,2880,2880,2880,2880,125
20230703,092800,45812805,2880,2890,2890,2860,5796
20230703,092700,29073200,2890,2890,2890,2890,0
20230703,092600,29073200,2890,2890,2890,2890,0
20230703,092500,29073200,2890,2880,2890,2880,303
20230703,092400,28200550,2880,2880,2880,2880,0
20230703,092300,28200550,2880,2880,2880,2880,70
20230703,092200,27998950,2880,2895,2895,2880,55
20230703,092100,27840505,2880,2880,2880,2880,0
20230703,092000,27840505,2880,2880,2880,2880,0
20230703,091900,27840505,2880,2885,2885,2880,2348
20230703,091800,21078185,2880,2885,2885,2880,981
20230703,091700,18251440,2885,2885,2885,2885,113
20230703,091600,17925435,2890,2890,2890,2890,1231
20230703,091500,14367845,2890,2885,2890,2885,36
20230703,091400,14263980,2885,2885,2885,2885,134
20230703,091300,13877390,2885,2885,2885,2885,76
20230703,091200,13658130,2885,2885,2885,2885,24
20230703,091100,13588890,2900,2890,2900,2890,151
20230703,091000,13152490,2900,2905,2910,2900,87
20230703,090900,12900130,2885,2905,2910,2885,291
20230703,090800,12055485,2885,2885,2885,2885,0
20230703,090700,12055485,2885,2900,2910,2885,1011
20230703,090600,9122435,2900,2900,2900,2900,0
20230703,090500,9122435,2900,2885,2900,2885,1005
20230703,090400,6214000,2885,2885,2890,2885,199
20230703,090300,5639845,2885,2885,2885,2885,83
20230703,090200,5400390,2880,2875,2885,2875,564
20230703,090100,3775250,2875,2875,2875,2875,266
20230703,090000,3010500,2875,2875,2885,2875,1047