stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193000,283186685,2845,2845,2845,2845,847
20230704,192900,283186685,2845,2845,2845,2845,0
20230704,192800,283186685,2845,2845,2845,2845,0
20230704,192700,283186685,2845,2845,2845,2845,0
20230704,192600,283186685,2845,2845,2845,2845,0
20230704,192500,283186685,2845,2845,2845,2845,0
20230704,192400,283186685,2845,2845,2845,2845,0
20230704,192300,283186685,2845,2845,2845,2845,0
20230704,192200,283186685,2845,2845,2845,2845,0
20230704,192100,283186685,2845,2845,2845,2845,0
20230704,192000,283186685,2845,2845,2845,2845,0
20230704,191900,283186685,2845,2845,2845,2845,0
20230704,191800,283186685,2845,2845,2845,2845,0
20230704,191700,283186685,2845,2845,2845,2845,0
20230704,191600,283186685,2845,2845,2845,2845,0
20230704,191500,283186685,2845,2845,2845,2845,0
20230704,191400,283186685,2845,2845,2845,2845,0
20230704,191300,283186685,2845,2845,2845,2845,0
20230704,191200,283186685,2845,2845,2845,2845,0
20230704,191100,283186685,2845,2845,2845,2845,0
20230704,191000,283186685,2845,2845,2845,2845,0
20230704,190900,283186685,2845,2845,2845,2845,0
20230704,190800,283186685,2845,2845,2845,2845,0
20230704,190700,283186685,2845,2845,2845,2845,0
20230704,190600,283186685,2845,2845,2845,2845,0
20230704,190500,283186685,2845,2845,2845,2845,0
20230704,190400,283186685,2845,2845,2845,2845,0
20230704,190300,283186685,2845,2845,2845,2845,0
20230704,190200,283186685,2845,2845,2845,2845,0
20230704,190100,283186685,2845,2845,2845,2845,0
20230704,190000,283186685,2845,2845,2845,2845,847
20230704,185900,283186685,2845,2845,2845,2845,0
20230704,185800,283186685,2845,2845,2845,2845,0
20230704,185700,283186685,2845,2845,2845,2845,0
20230704,185600,283186685,2845,2845,2845,2845,0
20230704,185500,283186685,2845,2845,2845,2845,0
20230704,185400,283186685,2845,2845,2845,2845,0
20230704,185300,283186685,2845,2845,2845,2845,0
20230704,185200,283186685,2845,2845,2845,2845,0
20230704,185100,283186685,2845,2845,2845,2845,0
20230704,185000,283186685,2845,2845,2845,2845,0
20230704,184900,283186685,2845,2845,2845,2845,0
20230704,184800,283186685,2845,2845,2845,2845,0
20230704,184700,283186685,2845,2845,2845,2845,0
20230704,184600,283186685,2845,2845,2845,2845,0
20230704,184500,283186685,2845,2845,2845,2845,0
20230704,184400,283186685,2845,2845,2845,2845,0
20230704,184300,283186685,2845,2845,2845,2845,0
20230704,184200,283186685,2845,2845,2845,2845,0
20230704,184100,283186685,2845,2845,2845,2845,0
20230704,184000,283186685,2845,2845,2845,2845,0
20230704,183900,283186685,2845,2845,2845,2845,0
20230704,183800,283186685,2845,2845,2845,2845,0
20230704,183700,283186685,2845,2845,2845,2845,0
20230704,183600,283186685,2845,2845,2845,2845,0
20230704,183500,283186685,2845,2845,2845,2845,0
20230704,183400,283186685,2845,2845,2845,2845,0
20230704,183300,283186685,2845,2845,2845,2845,0
20230704,183200,283186685,2845,2845,2845,2845,0
20230704,183100,283186685,2845,2845,2845,2845,0
20230704,183000,283186685,2845,2845,2845,2845,847
20230704,182900,283186685,2845,2845,2845,2845,0
20230704,182800,283186685,2845,2845,2845,2845,0
20230704,182700,283186685,2845,2845,2845,2845,0
20230704,182600,283186685,2845,2845,2845,2845,0
20230704,182500,283186685,2845,2845,2845,2845,0
20230704,182400,283186685,2845,2845,2845,2845,0
20230704,182300,283186685,2845,2845,2845,2845,0
20230704,182200,283186685,2845,2845,2845,2845,0
20230704,182100,283186685,2845,2845,2845,2845,0
20230704,182000,283186685,2845,2845,2845,2845,0
20230704,181900,283186685,2845,2845,2845,2845,0
20230704,181800,283186685,2845,2845,2845,2845,0
20230704,181700,283186685,2845,2845,2845,2845,0
20230704,181600,283186685,2845,2845,2845,2845,0
20230704,181500,283186685,2845,2845,2845,2845,0
20230704,181400,283186685,2845,2845,2845,2845,0
20230704,181300,283186685,2845,2845,2845,2845,0
20230704,181200,283186685,2845,2845,2845,2845,0
20230704,181100,283186685,2845,2845,2845,2845,0
20230704,181000,283186685,2845,2845,2845,2845,0
20230704,180900,283186685,2845,2845,2845,2845,0
20230704,180800,283186685,2845,2845,2845,2845,0
20230704,180700,283186685,2845,2845,2845,2845,0
20230704,180600,283186685,2845,2845,2845,2845,0
20230704,180500,283186685,2845,2845,2845,2845,0
20230704,180400,283186685,2845,2845,2845,2845,0
20230704,180300,283186685,2845,2845,2845,2845,0
20230704,180200,283186685,2845,2845,2845,2845,0
20230704,180100,283186685,2845,2845,2845,2845,0
20230704,180000,283186685,2845,2845,2845,2845,847
20230704,175900,283186685,2845,2845,2845,2845,0
20230704,175800,283186685,2845,2845,2845,2845,0
20230704,175700,283186685,2845,2845,2845,2845,0
20230704,175600,283186685,2845,2845,2845,2845,0
20230704,175500,283186685,2845,2845,2845,2845,0
20230704,175400,283186685,2845,2845,2845,2845,0
20230704,175300,283186685,2845,2845,2845,2845,0
20230704,175200,283186685,2845,2845,2845,2845,0
20230704,175100,283186685,2845,2845,2845,2845,0
20230704,175000,283186685,2845,2845,2845,2845,0
20230704,174900,283186685,2845,2845,2845,2845,0
20230704,174800,283186685,2845,2845,2845,2845,0
20230704,174700,283186685,2845,2845,2845,2845,0
20230704,174600,283186685,2845,2845,2845,2845,0
20230704,174500,283186685,2845,2845,2845,2845,0
20230704,174400,283186685,2845,2845,2845,2845,0
20230704,174300,283186685,2845,2845,2845,2845,0
20230704,174200,283186685,2845,2845,2845,2845,0
20230704,174100,283186685,2845,2845,2845,2845,0
20230704,174000,283186685,2845,2845,2845,2845,0
20230704,173900,283186685,2845,2845,2845,2845,0
20230704,173800,283186685,2845,2845,2845,2845,0
20230704,173700,283186685,2845,2845,2845,2845,0
20230704,173600,283186685,2845,2845,2845,2845,0
20230704,173500,283186685,2845,2845,2845,2845,0
20230704,173400,283186685,2845,2845,2845,2845,0
20230704,173300,283186685,2845,2845,2845,2845,0
20230704,173200,283186685,2845,2845,2845,2845,0
20230704,173100,283186685,2845,2845,2845,2845,0
20230704,173000,283186685,2845,2845,2845,2845,847
20230704,172900,283186685,2845,2845,2845,2845,0
20230704,172800,283186685,2845,2845,2845,2845,0
20230704,172700,283186685,2845,2845,2845,2845,0
20230704,172600,283186685,2845,2845,2845,2845,0
20230704,172500,283186685,2845,2845,2845,2845,0
20230704,172400,283186685,2845,2845,2845,2845,0
20230704,172300,283186685,2845,2845,2845,2845,0
20230704,172200,283186685,2845,2845,2845,2845,0
20230704,172100,283186685,2845,2845,2845,2845,0
20230704,172000,283186685,2845,2845,2845,2845,0
20230704,171900,283186685,2845,2845,2845,2845,0
20230704,171800,283186685,2845,2845,2845,2845,0
20230704,171700,283186685,2845,2845,2845,2845,0
20230704,171600,283186685,2845,2845,2845,2845,0
20230704,171500,283186685,2845,2845,2845,2845,0
20230704,171400,283186685,2845,2845,2845,2845,0
20230704,171300,283186685,2845,2845,2845,2845,0
20230704,171200,283186685,2845,2845,2845,2845,0
20230704,171100,283186685,2845,2845,2845,2845,0
20230704,171000,283186685,2845,2845,2845,2845,0
20230704,170900,283186685,2845,2845,2845,2845,0
20230704,170800,283186685,2845,2845,2845,2845,0
20230704,170700,283186685,2845,2845,2845,2845,0
20230704,170600,283186685,2845,2845,2845,2845,0
20230704,170500,283186685,2845,2845,2845,2845,0
20230704,170400,283186685,2845,2845,2845,2845,0
20230704,170300,283186685,2845,2845,2845,2845,0
20230704,170200,283186685,2845,2845,2845,2845,0
20230704,170100,283186685,2845,2845,2845,2845,0
20230704,170000,283186685,2845,2845,2845,2845,847
20230704,165900,283186685,2845,2845,2845,2845,0
20230704,165800,283186685,2845,2845,2845,2845,0
20230704,165700,283186685,2845,2845,2845,2845,0
20230704,165600,283186685,2845,2845,2845,2845,0
20230704,165500,283186685,2845,2845,2845,2845,0
20230704,165400,283186685,2845,2845,2845,2845,0
20230704,165300,283186685,2845,2845,2845,2845,0
20230704,165200,283186685,2845,2845,2845,2845,0
20230704,165100,283186685,2845,2845,2845,2845,0
20230704,165000,283186685,2845,2845,2845,2845,0
20230704,164900,283186685,2845,2845,2845,2845,0
20230704,164800,283186685,2845,2845,2845,2845,0
20230704,164700,283186685,2845,2845,2845,2845,0
20230704,164600,283186685,2845,2845,2845,2845,0
20230704,164500,283186685,2845,2845,2845,2845,0
20230704,164400,283186685,2845,2845,2845,2845,0
20230704,164300,283186685,2845,2845,2845,2845,0
20230704,164200,283186685,2845,2845,2845,2845,0
20230704,164100,283186685,2845,2845,2845,2845,0
20230704,164000,283186685,2845,2845,2845,2845,0
20230704,163900,283186685,2845,2845,2845,2845,0
20230704,163800,283186685,2845,2845,2845,2845,0
20230704,163700,283186685,2845,2845,2845,2845,0
20230704,163600,283186685,2845,2845,2845,2845,0
20230704,163500,283186685,2845,2845,2845,2845,0
20230704,163400,283186685,2845,2845,2845,2845,0
20230704,163300,283186685,2845,2845,2845,2845,0
20230704,163200,283186685,2845,2845,2845,2845,0
20230704,163100,283186685,2845,2845,2845,2845,0
20230704,163000,283186685,2845,2845,2845,2845,847
20230704,162900,283186685,2845,2845,2845,2845,0
20230704,162800,283186685,2845,2845,2845,2845,0
20230704,162700,283186685,2845,2845,2845,2845,0
20230704,162600,283186685,2845,2845,2845,2845,0
20230704,162500,283186685,2845,2845,2845,2845,0
20230704,162400,283186685,2845,2845,2845,2845,0
20230704,162300,283186685,2845,2845,2845,2845,0
20230704,162200,283186685,2845,2845,2845,2845,0
20230704,162100,283186685,2845,2845,2845,2845,0
20230704,162000,283186685,2845,2845,2845,2845,0
20230704,161900,283186685,2845,2845,2845,2845,0
20230704,161800,283186685,2845,2845,2845,2845,0
20230704,161700,283186685,2845,2845,2845,2845,0
20230704,161600,283186685,2845,2845,2845,2845,0
20230704,161500,283186685,2845,2845,2845,2845,0
20230704,161400,283186685,2845,2845,2845,2845,0
20230704,161300,283186685,2845,2845,2845,2845,0
20230704,161200,283186685,2845,2845,2845,2845,0
20230704,161100,283186685,2845,2845,2845,2845,0
20230704,161000,283186685,2845,2845,2845,2845,0
20230704,160900,283186685,2845,2845,2845,2845,0
20230704,160800,283186685,2845,2845,2845,2845,0
20230704,160700,283186685,2845,2845,2845,2845,0
20230704,160600,283186685,2845,2845,2845,2845,0
20230704,160500,283186685,2845,2845,2845,2845,0
20230704,160400,283186685,2845,2845,2845,2845,0
20230704,160300,283186685,2845,2845,2845,2845,0
20230704,160200,283186685,2845,2845,2845,2845,0
20230704,160100,283186685,2845,2845,2845,2845,0
20230704,160000,283186685,2845,2845,2845,2845,847
20230704,155900,283186685,2845,2845,2845,2845,0
20230704,155800,283186685,2845,2845,2845,2845,0
20230704,155700,283186685,2845,2845,2845,2845,0
20230704,155600,283186685,2845,2845,2845,2845,0
20230704,155500,283186685,2845,2845,2845,2845,0
20230704,155400,283186685,2845,2845,2845,2845,0
20230704,155300,283186685,2845,2845,2845,2845,0
20230704,155200,283186685,2845,2845,2845,2845,0
20230704,155100,283186685,2845,2845,2845,2845,0
20230704,155000,283186685,2845,2845,2845,2845,0
20230704,154900,283186685,2845,2845,2845,2845,0
20230704,154800,283186685,2845,2845,2845,2845,0
20230704,154700,283186685,2845,2845,2845,2845,0
20230704,154600,283186685,2845,2845,2845,2845,0
20230704,154500,283186685,2845,2845,2845,2845,0
20230704,154400,283186685,2845,2845,2845,2845,0
20230704,154300,283186685,2845,2845,2845,2845,0
20230704,154200,283186685,2845,2845,2845,2845,0
20230704,154100,283186685,2845,2845,2845,2845,0
20230704,154000,283186685,2845,2845,2845,2845,0
20230704,153900,283186685,2845,2845,2845,2845,0
20230704,153800,283186685,2845,2845,2845,2845,0
20230704,153700,283186685,2845,2845,2845,2845,0
20230704,153600,283186685,2845,2845,2845,2845,0
20230704,153500,283186685,2845,2845,2845,2845,0
20230704,153400,283186685,2845,2845,2845,2845,0
20230704,153300,283186685,2845,2845,2845,2845,0
20230704,153200,283186685,2845,2845,2845,2845,0
20230704,153100,283186685,2845,2845,2845,2845,0
20230704,153000,283186685,2845,2845,2845,2845,1694
20230704,152900,280776970,2850,2850,2850,2850,0
20230704,152800,280776970,2850,2850,2850,2850,0
20230704,152700,280776970,2850,2850,2850,2850,0
20230704,152600,280776970,2850,2850,2850,2850,0
20230704,152500,280776970,2850,2850,2850,2850,0
20230704,152400,280776970,2850,2850,2850,2850,0
20230704,152300,280776970,2850,2850,2850,2850,0
20230704,152200,280776970,2850,2850,2850,2850,0
20230704,152100,280776970,2850,2850,2850,2850,0
20230704,152000,280776970,2850,2850,2850,2850,0
20230704,151900,280776970,2850,2840,2850,2840,185
20230704,151800,280251560,2850,2845,2850,2845,2000
20230704,151700,274552445,2845,2845,2845,2845,0
20230704,151600,274552445,2845,2845,2845,2845,29
20230704,151500,274469940,2845,2845,2845,2845,10
20230704,151400,274441490,2850,2845,2850,2845,25
20230704,151300,274370360,2845,2845,2845,2845,10
20230704,151200,274341910,2845,2845,2845,2845,21
20230704,151100,274282165,2840,2840,2840,2840,42
20230704,151000,274162885,2835,2835,2835,2835,286
20230704,150900,273352075,2835,2835,2835,2835,10
20230704,150800,273323725,2835,2830,2835,2830,230
20230704,150700,272672325,2835,2830,2835,2830,1768
20230704,150600,267662095,2835,2840,2840,2835,4805
20230704,150500,254027420,2840,2840,2840,2840,2
20230704,150400,254021740,2835,2835,2835,2835,271
20230704,150300,253253455,2840,2840,2840,2840,0
20230704,150200,253253455,2840,2840,2840,2840,5
20230704,150100,253239255,2835,2835,2835,2835,100
20230704,150000,252955755,2840,2840,2840,2840,0
20230704,145900,252955755,2840,2840,2840,2840,0
20230704,145800,252955755,2840,2840,2840,2840,612
20230704,145700,251217675,2850,2850,2850,2850,0
20230704,145600,251217675,2850,2850,2850,2850,0
20230704,145500,251217675,2850,2850,2850,2850,0
20230704,145400,251217675,2850,2850,2850,2850,0
20230704,145300,251217675,2850,2850,2850,2850,0
20230704,145200,251217675,2850,2850,2850,2850,0
20230704,145100,251217675,2850,2850,2850,2850,500
20230704,145000,249792675,2850,2845,2850,2845,100
20230704,144900,249507850,2840,2835,2840,2835,1089
20230704,144800,246420090,2840,2840,2840,2840,3
20230704,144700,246411570,2840,2840,2840,2840,3
20230704,144600,246403050,2840,2840,2840,2840,16
20230704,144500,246357610,2840,2840,2840,2840,0
20230704,144400,246357610,2840,2840,2840,2840,0
20230704,144300,246357610,2840,2840,2840,2840,1
20230704,144200,246354770,2840,2840,2840,2840,1
20230704,144100,246351930,2840,2840,2840,2840,0
20230704,144000,246351930,2840,2840,2840,2840,0
20230704,143900,246351930,2840,2840,2840,2840,299
20230704,143800,245502770,2840,2840,2840,2840,3
20230704,143700,245494250,2840,2840,2840,2840,0
20230704,143600,245494250,2840,2840,2840,2840,0
20230704,143500,245494250,2840,2840,2840,2840,0
20230704,143400,245494250,2840,2840,2840,2840,50
20230704,143300,245352250,2840,2840,2840,2840,0
20230704,143200,245352250,2840,2840,2840,2840,0
20230704,143100,245352250,2840,2840,2840,2840,250
20230704,143000,244642250,2840,2840,2840,2840,0
20230704,142900,244642250,2840,2840,2840,2840,0
20230704,142800,244642250,2840,2840,2840,2840,0
20230704,142700,244642250,2840,2840,2840,2840,0
20230704,142600,244642250,2840,2840,2840,2840,1
20230704,142500,244639410,2840,2840,2840,2840,142
20230704,142400,244236130,2840,2840,2840,2840,158
20230704,142300,243787410,2835,2835,2835,2835,200
20230704,142200,243220410,2840,2840,2840,2840,0
20230704,142100,243220410,2840,2840,2840,2840,0
20230704,142000,243220410,2840,2840,2840,2840,3
20230704,141900,243211890,2845,2845,2845,2845,0
20230704,141800,243211890,2845,2845,2845,2845,0
20230704,141700,243211890,2845,2845,2845,2845,0
20230704,141600,243211890,2845,2845,2845,2845,0
20230704,141500,243211890,2845,2845,2845,2845,30
20230704,141400,243126540,2845,2845,2845,2845,0
20230704,141300,243126540,2845,2840,2845,2840,30
20230704,141200,243041300,2840,2840,2840,2840,0
20230704,141100,243041300,2840,2840,2840,2840,0
20230704,141000,243041300,2840,2840,2840,2840,0
20230704,140900,243041300,2840,2840,2840,2840,6
20230704,140800,243024260,2840,2840,2840,2840,5
20230704,140700,243010060,2840,2840,2840,2840,100
20230704,140600,242726060,2840,2840,2840,2840,100
20230704,140500,242442060,2840,2840,2840,2840,6
20230704,140400,242425020,2840,2840,2840,2835,34
20230704,140300,242328530,2840,2840,2840,2840,100
20230704,140200,242044530,2840,2840,2840,2840,169
20230704,140100,241564570,2840,2840,2840,2840,100
20230704,140000,241280570,2840,2840,2840,2840,97
20230704,135900,241005090,2845,2845,2845,2845,0
20230704,135800,241005090,2845,2845,2845,2845,0
20230704,135700,241005090,2845,2845,2845,2845,0
20230704,135600,241005090,2845,2845,2845,2845,0
20230704,135500,241005090,2845,2845,2845,2845,0
20230704,135400,241005090,2845,2845,2845,2845,0
20230704,135300,241005090,2845,2845,2845,2845,0
20230704,135200,241005090,2845,2845,2845,2845,0
20230704,135100,241005090,2845,2845,2845,2845,0
20230704,135000,241005090,2845,2845,2845,2845,0
20230704,134900,241005090,2845,2845,2845,2845,0
20230704,134800,241005090,2845,2845,2845,2845,0
20230704,134700,241005090,2845,2845,2845,2845,0
20230704,134600,241005090,2845,2845,2845,2845,3
20230704,134500,240996555,2850,2850,2850,2850,0
20230704,134400,240996555,2850,2850,2850,2850,0
20230704,134300,240996555,2850,2850,2850,2850,0
20230704,134200,240996555,2850,2840,2850,2840,2
20230704,134100,240990865,2840,2850,2850,2840,550
20230704,134000,239425865,2850,2850,2850,2850,0
20230704,133900,239425865,2850,2850,2850,2850,0
20230704,133800,239425865,2850,2850,2850,2850,0
20230704,133700,239425865,2850,2850,2850,2850,1
20230704,133600,239423015,2845,2845,2845,2845,632
20230704,133500,237624975,2845,2845,2845,2845,368
20230704,133400,236578015,2845,2845,2845,2845,0
20230704,133300,236578015,2845,2845,2845,2845,0
20230704,133200,236578015,2845,2845,2845,2845,0
20230704,133100,236578015,2845,2845,2845,2845,0
20230704,133000,236578015,2845,2840,2845,2840,209
20230704,132900,235984410,2840,2840,2840,2840,67
20230704,132800,235794130,2840,2840,2840,2840,0
20230704,132700,235794130,2840,2840,2840,2840,1
20230704,132600,235791290,2845,2845,2845,2845,0
20230704,132500,235791290,2845,2845,2845,2845,0
20230704,132400,235791290,2845,2845,2845,2845,4
20230704,132300,235779910,2845,2845,2845,2845,0
20230704,132200,235779910,2845,2845,2845,2845,0
20230704,132100,235779910,2845,2845,2845,2845,0
20230704,132000,235779910,2845,2845,2845,2845,0
20230704,131900,235779910,2845,2845,2845,2845,0
20230704,131800,235779910,2845,2845,2845,2845,155
20230704,131700,235338935,2845,2845,2845,2845,0
20230704,131600,235338935,2845,2845,2845,2845,101
20230704,131500,235051590,2845,2845,2845,2845,0
20230704,131400,235051590,2845,2845,2845,2845,1
20230704,131300,235048745,2840,2840,2840,2840,245
20230704,131200,234352945,2840,2840,2840,2840,0
20230704,131100,234352945,2840,2840,2840,2840,0
20230704,131000,234352945,2840,2840,2840,2840,0
20230704,130900,234352945,2840,2840,2840,2840,1
20230704,130800,234350105,2840,2840,2840,2840,0
20230704,130700,234350105,2840,2840,2840,2840,0
20230704,130600,234350105,2840,2840,2840,2840,0
20230704,130500,234350105,2840,2840,2840,2840,0
20230704,130400,234350105,2840,2840,2840,2840,250
20230704,130300,233640105,2840,2840,2840,2840,2
20230704,130200,233634425,2840,2840,2840,2840,200
20230704,130100,233066425,2840,2840,2840,2840,41
20230704,130000,232949985,2840,2840,2840,2840,0
20230704,125900,232949985,2840,2840,2840,2840,0
20230704,125800,232949985,2840,2840,2840,2840,285
20230704,125700,232140585,2840,2840,2840,2840,0
20230704,125600,232140585,2840,2840,2840,2840,31
20230704,125500,232052545,2840,2840,2840,2840,19
20230704,125400,231998585,2840,2840,2840,2840,5
20230704,125300,231984385,2835,2835,2835,2835,300
20230704,125200,231133885,2840,2840,2840,2835,61
20230704,125100,230960655,2840,2840,2840,2840,0
20230704,125000,230960655,2840,2840,2840,2840,216
20230704,124900,230347215,2835,2835,2835,2835,300
20230704,124800,229496715,2840,2840,2840,2840,100
20230704,124700,229212715,2840,2840,2840,2840,0
20230704,124600,229212715,2840,2840,2840,2840,202
20230704,124500,228639035,2840,2840,2840,2840,4
20230704,124400,228627675,2840,2840,2840,2840,0
20230704,124300,228627675,2840,2840,2840,2840,0
20230704,124200,228627675,2840,2840,2840,2840,4
20230704,124100,228616315,2840,2840,2840,2840,0
20230704,124000,228616315,2840,2840,2840,2840,146
20230704,123900,228201675,2845,2845,2845,2845,0
20230704,123800,228201675,2845,2845,2845,2845,6
20230704,123700,228184605,2845,2845,2845,2845,0
20230704,123600,228184605,2845,2840,2845,2840,868
20230704,123500,225719465,2840,2840,2840,2840,1762
20230704,123400,220715385,2840,2840,2840,2840,0
20230704,123300,220715385,2840,2840,2840,2840,240
20230704,123200,220033785,2840,2840,2840,2840,6
20230704,123100,220016745,2840,2840,2840,2840,600
20230704,123000,218312745,2840,2840,2840,2840,172
20230704,122900,217824265,2845,2845,2845,2845,0
20230704,122800,217824265,2845,2845,2845,2845,147
20230704,122700,217406050,2845,2845,2845,2845,0
20230704,122600,217406050,2845,2845,2845,2845,62
20230704,122500,217229660,2845,2845,2845,2845,2
20230704,122400,217223970,2845,2845,2845,2845,72
20230704,122300,217019130,2845,2845,2845,2845,10
20230704,122200,216990680,2845,2845,2845,2845,0
20230704,122100,216990680,2845,2845,2845,2845,0
20230704,122000,216990680,2845,2845,2845,2845,0
20230704,121900,216990680,2845,2845,2845,2845,0
20230704,121800,216990680,2845,2845,2845,2845,3
20230704,121700,216982145,2845,2845,2845,2845,1
20230704,121600,216979300,2845,2845,2845,2845,0
20230704,121500,216979300,2845,2840,2845,2840,161
20230704,121400,216522055,2840,2840,2840,2840,11
20230704,121300,216490815,2840,2845,2845,2840,48
20230704,121200,216354490,2835,2840,2840,2835,400
20230704,121100,215220480,2835,2835,2835,2835,0
20230704,121000,215220480,2835,2845,2845,2835,1885
20230704,120900,209867995,2845,2845,2845,2845,286
20230704,120800,209054325,2845,2845,2845,2845,7
20230704,120700,209034410,2845,2845,2845,2845,1
20230704,120600,209031565,2845,2845,2845,2845,2
20230704,120500,209025875,2845,2845,2845,2845,1
20230704,120400,209023030,2845,2845,2845,2845,21
20230704,120300,208963285,2845,2845,2845,2845,0
20230704,120200,208963285,2845,2845,2845,2845,0
20230704,120100,208963285,2845,2840,2845,2840,504
20230704,120000,207530040,2840,2840,2840,2840,1
20230704,115900,207527200,2840,2840,2840,2840,0
20230704,115800,207527200,2840,2840,2840,2840,3
20230704,115700,207518680,2840,2840,2840,2840,12
20230704,115600,207484600,2840,2840,2840,2840,1000
20230704,115500,204644600,2840,2840,2840,2840,2284
20230704,115400,198158040,2845,2845,2845,2845,0
20230704,115300,198158040,2845,2845,2845,2845,0
20230704,115200,198158040,2845,2845,2845,2845,0
20230704,115100,198158040,2845,2845,2845,2845,0
20230704,115000,198158040,2845,2845,2845,2845,5
20230704,114900,198143815,2845,2845,2845,2845,30
20230704,114800,198058465,2840,2840,2840,2840,0
20230704,114700,198058465,2840,2840,2840,2840,0
20230704,114600,198058465,2840,2840,2840,2840,0
20230704,114500,198058465,2840,2845,2845,2840,666
20230704,114400,196165360,2845,2845,2845,2845,0
20230704,114300,196165360,2845,2845,2845,2845,0
20230704,114200,196165360,2845,2845,2845,2845,0
20230704,114100,196165360,2845,2845,2845,2845,0
20230704,114000,196165360,2845,2845,2845,2845,2
20230704,113900,196159670,2845,2845,2845,2845,4
20230704,113800,196148290,2845,2845,2845,2845,25
20230704,113700,196077165,2845,2845,2845,2845,50
20230704,113600,195934915,2845,2845,2845,2845,100
20230704,113500,195650415,2845,2845,2845,2845,0
20230704,113400,195650415,2845,2845,2845,2845,0
20230704,113300,195650415,2845,2845,2845,2845,0
20230704,113200,195650415,2845,2845,2845,2845,0
20230704,113100,195650415,2845,2845,2845,2845,0
20230704,113000,195650415,2845,2840,2845,2840,1899
20230704,112900,190257250,2850,2840,2850,2840,3
20230704,112800,190248720,2840,2850,2850,2840,250
20230704,112700,189537720,2850,2850,2850,2850,0
20230704,112600,189537720,2850,2850,2850,2850,0
20230704,112500,189537720,2850,2845,2850,2845,64
20230704,112400,189355635,2840,2840,2840,2840,0
20230704,112300,189355635,2840,2840,2840,2840,0
20230704,112200,189355635,2840,2840,2840,2840,0
20230704,112100,189355635,2840,2840,2840,2840,0
20230704,112000,189355635,2840,2840,2840,2840,0
20230704,111900,189355635,2840,2840,2840,2840,0
20230704,111800,189355635,2840,2840,2845,2840,78
20230704,111700,189134110,2840,2840,2840,2840,0
20230704,111600,189134110,2840,2840,2840,2840,1
20230704,111500,189131270,2840,2840,2840,2840,0
20230704,111400,189131270,2840,2840,2840,2840,0
20230704,111300,189131270,2840,2840,2840,2840,0
20230704,111200,189131270,2840,2840,2840,2840,277
20230704,111100,188344590,2840,2840,2840,2840,0
20230704,111000,188344590,2840,2840,2840,2840,0
20230704,110900,188344590,2840,2840,2840,2840,0
20230704,110800,188344590,2840,2840,2840,2840,1
20230704,110700,188341750,2835,2835,2835,2835,0
20230704,110600,188341750,2835,2835,2835,2835,425
20230704,110500,187136875,2840,2840,2840,2840,0
20230704,110400,187136875,2840,2840,2840,2840,0
20230704,110300,187136875,2840,2840,2840,2840,4
20230704,110200,187125515,2845,2845,2845,2845,0
20230704,110100,187125515,2845,2845,2845,2845,0
20230704,110000,187125515,2845,2845,2845,2845,1
20230704,105900,187122670,2845,2845,2845,2845,1
20230704,105800,187119825,2835,2840,2840,2835,1200
20230704,105700,183713405,2845,2845,2845,2845,12
20230704,105600,183679265,2845,2845,2845,2845,104
20230704,105500,183383385,2845,2845,2845,2845,6
20230704,105400,183366315,2845,2845,2845,2845,1
20230704,105300,183363470,2840,2840,2840,2840,116
20230704,105200,183034030,2840,2840,2840,2840,9
20230704,105100,183008470,2840,2840,2840,2840,1249
20230704,105000,179461310,2840,2840,2840,2840,101
20230704,104900,179174470,2840,2840,2840,2840,0
20230704,104800,179174470,2840,2840,2840,2840,0
20230704,104700,179174470,2840,2840,2840,2840,77
20230704,104600,178955790,2840,2840,2840,2840,1
20230704,104500,178952950,2840,2840,2840,2840,0
20230704,104400,178952950,2840,2840,2840,2840,101
20230704,104300,178666110,2840,2840,2840,2840,0
20230704,104200,178666110,2840,2840,2840,2840,0
20230704,104100,178666110,2840,2840,2840,2840,46
20230704,104000,178535470,2840,2835,2840,2835,261
20230704,103900,177795530,2835,2835,2835,2835,0
20230704,103800,177795530,2835,2835,2835,2835,1940
20230704,103700,172295630,2835,2835,2835,2835,0
20230704,103600,172295630,2835,2835,2835,2835,30
20230704,103500,172210580,2835,2830,2835,2830,1320
20230704,103400,168471880,2835,2830,2835,2830,1225
20230704,103300,165002130,2835,2835,2835,2835,0
20230704,103200,165002130,2835,2835,2835,2835,100
20230704,103100,164718630,2835,2830,2835,2830,24
20230704,103000,164650695,2840,2840,2840,2840,1
20230704,102900,164647855,2830,2840,2840,2830,5651
20230704,102800,148605515,2835,2835,2840,2835,27
20230704,102700,148528965,2835,2840,2840,2835,2
20230704,102600,148523290,2830,2835,2835,2830,3538
20230704,102500,138496135,2835,2835,2835,2835,0
20230704,102400,138496135,2835,2835,2835,2835,6
20230704,102300,138479125,2845,2845,2845,2845,0
20230704,102200,138479125,2845,2845,2845,2845,0
20230704,102100,138479125,2845,2840,2845,2835,4946
20230704,102000,124432960,2850,2850,2850,2850,500
20230704,101900,123007960,2845,2850,2850,2845,547
20230704,101800,121450040,2840,2840,2840,2840,0
20230704,101700,121450040,2840,2850,2850,2840,65
20230704,101600,121265430,2850,2850,2850,2850,100
20230704,101500,120980430,2850,2850,2850,2840,52
20230704,101400,120832730,2845,2845,2865,2845,5594
20230704,101300,104847975,2845,2840,2845,2840,44
20230704,101200,104723000,2835,2835,2835,2835,15
20230704,101100,104680475,2840,2840,2840,2840,3
20230704,101000,104671955,2840,2840,2840,2840,0
20230704,100900,104671955,2840,2840,2840,2840,10
20230704,100800,104643555,2840,2840,2840,2840,3
20230704,100700,104635035,2840,2840,2840,2840,0
20230704,100600,104635035,2840,2840,2840,2840,1
20230704,100500,104632195,2835,2835,2835,2835,49
20230704,100400,104493280,2835,2835,2835,2835,50
20230704,100300,104351530,2840,2835,2840,2835,306
20230704,100200,103484015,2830,2830,2830,2830,301
20230704,100100,102632185,2830,2830,2830,2830,1
20230704,100000,102629355,2830,2825,2830,2825,510
20230704,095900,101187355,2830,2830,2830,2830,2
20230704,095800,101181695,2835,2825,2835,2825,2041
20230704,095700,95415660,2830,2830,2835,2830,1138
20230704,095600,92193920,2835,2835,2835,2835,25
20230704,095500,92123045,2840,2840,2840,2840,0
20230704,095400,92123045,2840,2840,2840,2830,9
20230704,095300,92097555,2835,2830,2835,2830,962
20230704,095200,89371545,2830,2825,2830,2825,12
20230704,095100,89337590,2830,2830,2830,2830,187
20230704,095000,88808380,2825,2830,2830,2825,1694
20230704,094900,84016845,2835,2835,2835,2835,0
20230704,094800,84016845,2835,2835,2835,2835,4
20230704,094700,84005505,2835,2830,2835,2830,652
20230704,094600,82158820,2830,2830,2830,2830,390
20230704,094500,81055120,2830,2830,2830,2830,788
20230704,094400,78825080,2835,2830,2835,2830,125
20230704,094300,78470820,2830,2830,2835,2830,1507
20230704,094200,74201000,2830,2830,2830,2830,900
20230704,094100,71654000,2825,2840,2840,2825,5012
20230704,094000,57455505,2840,2840,2840,2840,35
20230704,093900,57356105,2840,2840,2840,2840,658
20230704,093800,55487385,2845,2845,2845,2845,2
20230704,093700,55481695,2855,2855,2855,2855,0
20230704,093600,55481695,2855,2850,2855,2850,308
20230704,093500,54603890,2850,2840,2850,2840,8
20230704,093400,54581110,2840,2840,2840,2835,698
20230704,093300,52598865,2840,2850,2850,2835,761
20230704,093200,50437675,2850,2850,2850,2850,60
20230704,093100,50266675,2850,2850,2850,2850,5
20230704,093000,50252425,2845,2850,2850,2845,202
20230704,092900,49677660,2845,2850,2850,2845,211
20230704,092800,49076375,2860,2860,2860,2860,0
20230704,092700,49076375,2860,2845,2860,2845,301
20230704,092600,48220015,2845,2845,2845,2845,352
20230704,092500,47218575,2860,2860,2860,2860,1
20230704,092400,47215715,2860,2840,2860,2840,4
20230704,092300,47204335,2840,2845,2860,2840,55
20230704,092200,47047985,2860,2860,2860,2860,0
20230704,092100,47047985,2860,2860,2860,2860,2
20230704,092000,47042265,2845,2845,2845,2845,498
20230704,091900,45625455,2845,2845,2845,2845,123
20230704,091800,45275520,2860,2860,2860,2860,0
20230704,091700,45275520,2860,2850,2860,2850,105
20230704,091600,44975990,2845,2850,2850,2845,3
20230704,091500,44967445,2850,2850,2850,2850,0
20230704,091400,44967445,2850,2850,2850,2850,26
20230704,091300,44893345,2845,2840,2845,2840,114
20230704,091200,44569070,2835,2835,2835,2835,1078
20230704,091100,41512940,2840,2840,2840,2840,163
20230704,091000,41050020,2850,2850,2850,2850,96
20230704,090900,40776420,2850,2850,2850,2835,1541
20230704,090800,36391995,2850,2850,2850,2850,48
20230704,090700,36255195,2850,2835,2850,2835,1672
20230704,090600,31514025,2835,2835,2835,2835,0
20230704,090500,31514025,2835,2850,2850,2835,204
20230704,090400,30935625,2845,2845,2845,2845,0
20230704,090300,30935625,2845,2845,2845,2825,4250
20230704,090200,18902145,2860,2840,2860,2840,24
20230704,090100,18833595,2840,2835,2860,2835,158
20230704,090000,18384965,2835,2850,2850,2835,6465