stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,202500,836316065,1762,1762,1762,1762,21597
20230704,202400,836316065,1762,1762,1762,1762,0
20230704,202300,836316065,1762,1762,1762,1762,0
20230704,202200,836316065,1762,1762,1762,1762,0
20230704,202100,836316065,1762,1762,1762,1762,0
20230704,202000,836316065,1762,1762,1762,1762,0
20230704,201900,836316065,1762,1762,1762,1762,0
20230704,201800,836316065,1762,1762,1762,1762,0
20230704,201700,836316065,1762,1762,1762,1762,0
20230704,201600,836316065,1762,1762,1762,1762,0
20230704,201500,836316065,1762,1762,1762,1762,0
20230704,201400,836316065,1762,1762,1762,1762,0
20230704,201300,836316065,1762,1762,1762,1762,0
20230704,201200,836316065,1762,1762,1762,1762,0
20230704,201100,836316065,1762,1762,1762,1762,0
20230704,201000,836316065,1762,1762,1762,1762,0
20230704,200900,836316065,1762,1762,1762,1762,0
20230704,200800,836316065,1762,1762,1762,1762,0
20230704,200700,836316065,1762,1762,1762,1762,0
20230704,200600,836316065,1762,1762,1762,1762,0
20230704,200500,836316065,1762,1762,1762,1762,0
20230704,200400,836316065,1762,1762,1762,1762,0
20230704,200300,836316065,1762,1762,1762,1762,0
20230704,200200,836316065,1762,1762,1762,1762,0
20230704,200100,836316065,1762,1762,1762,1762,0
20230704,200000,836316065,1762,1762,1762,1762,0
20230704,195900,836316065,1762,1762,1762,1762,0
20230704,195800,836316065,1762,1762,1762,1762,0
20230704,195700,836316065,1762,1762,1762,1762,0
20230704,195600,836316065,1762,1762,1762,1762,0
20230704,195500,836316065,1762,1762,1762,1762,21597
20230704,195400,836316065,1762,1762,1762,1762,0
20230704,195300,836316065,1762,1762,1762,1762,0
20230704,195200,836316065,1762,1762,1762,1762,0
20230704,195100,836316065,1762,1762,1762,1762,0
20230704,195000,836316065,1762,1762,1762,1762,0
20230704,194900,836316065,1762,1762,1762,1762,0
20230704,194800,836316065,1762,1762,1762,1762,0
20230704,194700,836316065,1762,1762,1762,1762,0
20230704,194600,836316065,1762,1762,1762,1762,0
20230704,194500,836316065,1762,1762,1762,1762,0
20230704,194400,836316065,1762,1762,1762,1762,0
20230704,194300,836316065,1762,1762,1762,1762,0
20230704,194200,836316065,1762,1762,1762,1762,0
20230704,194100,836316065,1762,1762,1762,1762,0
20230704,194000,836316065,1762,1762,1762,1762,0
20230704,193900,836316065,1762,1762,1762,1762,0
20230704,193800,836316065,1762,1762,1762,1762,0
20230704,193700,836316065,1762,1762,1762,1762,0
20230704,193600,836316065,1762,1762,1762,1762,0
20230704,193500,836316065,1762,1762,1762,1762,0
20230704,193400,836316065,1762,1762,1762,1762,0
20230704,193300,836316065,1762,1762,1762,1762,0
20230704,193200,836316065,1762,1762,1762,1762,0
20230704,193100,836316065,1762,1762,1762,1762,0
20230704,193000,836316065,1762,1762,1762,1762,0
20230704,192900,836316065,1762,1762,1762,1762,0
20230704,192800,836316065,1762,1762,1762,1762,0
20230704,192700,836316065,1762,1762,1762,1762,0
20230704,192600,836316065,1762,1762,1762,1762,0
20230704,192500,836316065,1762,1762,1762,1762,21597
20230704,192400,836316065,1762,1762,1762,1762,0
20230704,192300,836316065,1762,1762,1762,1762,0
20230704,192200,836316065,1762,1762,1762,1762,0
20230704,192100,836316065,1762,1762,1762,1762,0
20230704,192000,836316065,1762,1762,1762,1762,0
20230704,191900,836316065,1762,1762,1762,1762,0
20230704,191800,836316065,1762,1762,1762,1762,0
20230704,191700,836316065,1762,1762,1762,1762,0
20230704,191600,836316065,1762,1762,1762,1762,0
20230704,191500,836316065,1762,1762,1762,1762,0
20230704,191400,836316065,1762,1762,1762,1762,0
20230704,191300,836316065,1762,1762,1762,1762,0
20230704,191200,836316065,1762,1762,1762,1762,0
20230704,191100,836316065,1762,1762,1762,1762,0
20230704,191000,836316065,1762,1762,1762,1762,0
20230704,190900,836316065,1762,1762,1762,1762,0
20230704,190800,836316065,1762,1762,1762,1762,0
20230704,190700,836316065,1762,1762,1762,1762,0
20230704,190600,836316065,1762,1762,1762,1762,0
20230704,190500,836316065,1762,1762,1762,1762,0
20230704,190400,836316065,1762,1762,1762,1762,0
20230704,190300,836316065,1762,1762,1762,1762,0
20230704,190200,836316065,1762,1762,1762,1762,0
20230704,190100,836316065,1762,1762,1762,1762,0
20230704,190000,836316065,1762,1762,1762,1762,0
20230704,185900,836316065,1762,1762,1762,1762,0
20230704,185800,836316065,1762,1762,1762,1762,0
20230704,185700,836316065,1762,1762,1762,1762,0
20230704,185600,836316065,1762,1762,1762,1762,0
20230704,185500,836316065,1762,1762,1762,1762,21597
20230704,185400,836316065,1762,1762,1762,1762,0
20230704,185300,836316065,1762,1762,1762,1762,0
20230704,185200,836316065,1762,1762,1762,1762,0
20230704,185100,836316065,1762,1762,1762,1762,0
20230704,185000,836316065,1762,1762,1762,1762,0
20230704,184900,836316065,1762,1762,1762,1762,0
20230704,184800,836316065,1762,1762,1762,1762,0
20230704,184700,836316065,1762,1762,1762,1762,0
20230704,184600,836316065,1762,1762,1762,1762,0
20230704,184500,836316065,1762,1762,1762,1762,0
20230704,184400,836316065,1762,1762,1762,1762,0
20230704,184300,836316065,1762,1762,1762,1762,0
20230704,184200,836316065,1762,1762,1762,1762,0
20230704,184100,836316065,1762,1762,1762,1762,0
20230704,184000,836316065,1762,1762,1762,1762,0
20230704,183900,836316065,1762,1762,1762,1762,0
20230704,183800,836316065,1762,1762,1762,1762,0
20230704,183700,836316065,1762,1762,1762,1762,0
20230704,183600,836316065,1762,1762,1762,1762,0
20230704,183500,836316065,1762,1762,1762,1762,0
20230704,183400,836316065,1762,1762,1762,1762,0
20230704,183300,836316065,1762,1762,1762,1762,0
20230704,183200,836316065,1762,1762,1762,1762,0
20230704,183100,836316065,1762,1762,1762,1762,0
20230704,183000,836316065,1762,1762,1762,1762,0
20230704,182900,836316065,1762,1762,1762,1762,0
20230704,182800,836316065,1762,1762,1762,1762,0
20230704,182700,836316065,1762,1762,1762,1762,0
20230704,182600,836316065,1762,1762,1762,1762,0
20230704,182500,836316065,1762,1762,1762,1762,21597
20230704,182400,836316065,1762,1762,1762,1762,0
20230704,182300,836316065,1762,1762,1762,1762,0
20230704,182200,836316065,1762,1762,1762,1762,0
20230704,182100,836316065,1762,1762,1762,1762,0
20230704,182000,836316065,1762,1762,1762,1762,0
20230704,181900,836316065,1762,1762,1762,1762,0
20230704,181800,836316065,1762,1762,1762,1762,0
20230704,181700,836316065,1762,1762,1762,1762,0
20230704,181600,836316065,1762,1762,1762,1762,0
20230704,181500,836316065,1762,1762,1762,1762,0
20230704,181400,836316065,1762,1762,1762,1762,0
20230704,181300,836316065,1762,1762,1762,1762,0
20230704,181200,836316065,1762,1762,1762,1762,0
20230704,181100,836316065,1762,1762,1762,1762,0
20230704,181000,836316065,1762,1762,1762,1762,0
20230704,180900,836316065,1762,1762,1762,1762,0
20230704,180800,836316065,1762,1762,1762,1762,0
20230704,180700,836316065,1762,1762,1762,1762,0
20230704,180600,836316065,1762,1762,1762,1762,0
20230704,180500,836316065,1762,1762,1762,1762,0
20230704,180400,836316065,1762,1762,1762,1762,0
20230704,180300,836316065,1762,1762,1762,1762,0
20230704,180200,836316065,1762,1762,1762,1762,0
20230704,180100,836316065,1762,1762,1762,1762,0
20230704,180000,836316065,1762,1762,1762,1762,0
20230704,175900,836316065,1762,1762,1762,1762,0
20230704,175800,836316065,1762,1762,1762,1762,0
20230704,175700,836316065,1762,1762,1762,1762,0
20230704,175600,836316065,1762,1762,1762,1762,0
20230704,175500,836316065,1762,1762,1762,1762,21597
20230704,175400,836316065,1762,1762,1762,1762,0
20230704,175300,836316065,1762,1762,1762,1762,0
20230704,175200,836316065,1762,1762,1762,1762,0
20230704,175100,836316065,1762,1762,1762,1762,0
20230704,175000,836316065,1762,1762,1762,1762,0
20230704,174900,836316065,1762,1762,1762,1762,0
20230704,174800,836316065,1762,1762,1762,1762,0
20230704,174700,836316065,1762,1762,1762,1762,0
20230704,174600,836316065,1762,1762,1762,1762,0
20230704,174500,836316065,1762,1762,1762,1762,0
20230704,174400,836316065,1762,1762,1762,1762,0
20230704,174300,836316065,1762,1762,1762,1762,0
20230704,174200,836316065,1762,1762,1762,1762,0
20230704,174100,836316065,1762,1762,1762,1762,0
20230704,174000,836316065,1762,1762,1762,1762,0
20230704,173900,836316065,1762,1762,1762,1762,0
20230704,173800,836316065,1762,1762,1762,1762,0
20230704,173700,836316065,1762,1762,1762,1762,0
20230704,173600,836316065,1762,1762,1762,1762,0
20230704,173500,836316065,1762,1762,1762,1762,0
20230704,173400,836316065,1762,1762,1762,1762,0
20230704,173300,836316065,1762,1762,1762,1762,0
20230704,173200,836316065,1762,1762,1762,1762,0
20230704,173100,836316065,1762,1762,1762,1762,0
20230704,173000,836316065,1762,1762,1762,1762,0
20230704,172900,836316065,1762,1762,1762,1762,0
20230704,172800,836316065,1762,1762,1762,1762,0
20230704,172700,836316065,1762,1762,1762,1762,0
20230704,172600,836316065,1762,1762,1762,1762,0
20230704,172500,836316065,1762,1762,1762,1762,21597
20230704,172400,836316065,1762,1762,1762,1762,0
20230704,172300,836316065,1762,1762,1762,1762,0
20230704,172200,836316065,1762,1762,1762,1762,0
20230704,172100,836316065,1762,1762,1762,1762,0
20230704,172000,836316065,1762,1762,1762,1762,0
20230704,171900,836316065,1762,1762,1762,1762,0
20230704,171800,836316065,1762,1762,1762,1762,0
20230704,171700,836316065,1762,1762,1762,1762,0
20230704,171600,836316065,1762,1762,1762,1762,0
20230704,171500,836316065,1762,1762,1762,1762,0
20230704,171400,836316065,1762,1762,1762,1762,0
20230704,171300,836316065,1762,1762,1762,1762,0
20230704,171200,836316065,1762,1762,1762,1762,0
20230704,171100,836316065,1762,1762,1762,1762,0
20230704,171000,836316065,1762,1762,1762,1762,0
20230704,170900,836316065,1762,1762,1762,1762,0
20230704,170800,836316065,1762,1762,1762,1762,0
20230704,170700,836316065,1762,1762,1762,1762,0
20230704,170600,836316065,1762,1762,1762,1762,0
20230704,170500,836316065,1762,1762,1762,1762,0
20230704,170400,836316065,1762,1762,1762,1762,0
20230704,170300,836316065,1762,1762,1762,1762,0
20230704,170200,836316065,1762,1762,1762,1762,0
20230704,170100,836316065,1762,1762,1762,1762,0
20230704,170000,836316065,1762,1762,1762,1762,0
20230704,165900,836316065,1762,1762,1762,1762,0
20230704,165800,836316065,1762,1762,1762,1762,0
20230704,165700,836316065,1762,1762,1762,1762,0
20230704,165600,836316065,1762,1762,1762,1762,0
20230704,165500,836316065,1762,1762,1762,1762,21597
20230704,165400,836316065,1762,1762,1762,1762,0
20230704,165300,836316065,1762,1762,1762,1762,0
20230704,165200,836316065,1762,1762,1762,1762,0
20230704,165100,836316065,1762,1762,1762,1762,0
20230704,165000,836316065,1762,1762,1762,1762,0
20230704,164900,836316065,1762,1762,1762,1762,0
20230704,164800,836316065,1762,1762,1762,1762,0
20230704,164700,836316065,1762,1762,1762,1762,0
20230704,164600,836316065,1762,1762,1762,1762,0
20230704,164500,836316065,1762,1762,1762,1762,0
20230704,164400,836316065,1762,1762,1762,1762,0
20230704,164300,836316065,1762,1762,1762,1762,0
20230704,164200,836316065,1762,1762,1762,1762,0
20230704,164100,836316065,1762,1762,1762,1762,0
20230704,164000,836316065,1762,1762,1762,1762,0
20230704,163900,836316065,1762,1762,1762,1762,0
20230704,163800,836316065,1762,1762,1762,1762,0
20230704,163700,836316065,1762,1762,1762,1762,0
20230704,163600,836316065,1762,1762,1762,1762,0
20230704,163500,836316065,1762,1762,1762,1762,0
20230704,163400,836316065,1762,1762,1762,1762,0
20230704,163300,836316065,1762,1762,1762,1762,0
20230704,163200,836316065,1762,1762,1762,1762,0
20230704,163100,836316065,1762,1762,1762,1762,0
20230704,163000,836316065,1762,1762,1762,1762,0
20230704,162900,836316065,1762,1762,1762,1762,0
20230704,162800,836316065,1762,1762,1762,1762,0
20230704,162700,836316065,1762,1762,1762,1762,0
20230704,162600,836316065,1762,1762,1762,1762,0
20230704,162500,836316065,1762,1762,1762,1762,21597
20230704,162400,836316065,1762,1762,1762,1762,0
20230704,162300,836316065,1762,1762,1762,1762,0
20230704,162200,836316065,1762,1762,1762,1762,0
20230704,162100,836316065,1762,1762,1762,1762,0
20230704,162000,836316065,1762,1762,1762,1762,0
20230704,161900,836316065,1762,1762,1762,1762,0
20230704,161800,836316065,1762,1762,1762,1762,0
20230704,161700,836316065,1762,1762,1762,1762,0
20230704,161600,836316065,1762,1762,1762,1762,0
20230704,161500,836316065,1762,1762,1762,1762,0
20230704,161400,836316065,1762,1762,1762,1762,0
20230704,161300,836316065,1762,1762,1762,1762,0
20230704,161200,836316065,1762,1762,1762,1762,0
20230704,161100,836316065,1762,1762,1762,1762,0
20230704,161000,836316065,1762,1762,1762,1762,0
20230704,160900,836316065,1762,1762,1762,1762,0
20230704,160800,836316065,1762,1762,1762,1762,0
20230704,160700,836316065,1762,1762,1762,1762,0
20230704,160600,836316065,1762,1762,1762,1762,0
20230704,160500,836316065,1762,1762,1762,1762,0
20230704,160400,836316065,1762,1762,1762,1762,0
20230704,160300,836316065,1762,1762,1762,1762,0
20230704,160200,836316065,1762,1762,1762,1762,0
20230704,160100,836316065,1762,1762,1762,1762,0
20230704,160000,836316065,1762,1762,1762,1762,0
20230704,155900,836316065,1762,1762,1762,1762,0
20230704,155800,836316065,1762,1762,1762,1762,0
20230704,155700,836316065,1762,1762,1762,1762,0
20230704,155600,836316065,1762,1762,1762,1762,0
20230704,155500,836316065,1762,1762,1762,1762,21597
20230704,155400,836316065,1762,1762,1762,1762,0
20230704,155300,836316065,1762,1762,1762,1762,0
20230704,155200,836316065,1762,1762,1762,1762,0
20230704,155100,836316065,1762,1762,1762,1762,0
20230704,155000,836316065,1762,1762,1762,1762,0
20230704,154900,836316065,1762,1762,1762,1762,0
20230704,154800,836316065,1762,1762,1762,1762,0
20230704,154700,836316065,1762,1762,1762,1762,0
20230704,154600,836316065,1762,1762,1762,1762,0
20230704,154500,836316065,1762,1762,1762,1762,0
20230704,154400,836316065,1762,1762,1762,1762,0
20230704,154300,836316065,1762,1762,1762,1762,0
20230704,154200,836316065,1762,1762,1762,1762,0
20230704,154100,836316065,1762,1762,1762,1762,0
20230704,154000,836316065,1762,1762,1762,1762,0
20230704,153900,836316065,1762,1762,1762,1762,0
20230704,153800,836316065,1762,1762,1762,1762,0
20230704,153700,836316065,1762,1762,1762,1762,0
20230704,153600,836316065,1762,1762,1762,1762,0
20230704,153500,836316065,1762,1762,1762,1762,0
20230704,153400,836316065,1762,1762,1762,1762,0
20230704,153300,836316065,1762,1762,1762,1762,0
20230704,153200,836316065,1762,1762,1762,1762,0
20230704,153100,836316065,1762,1762,1762,1762,0
20230704,153000,836316065,1762,1762,1762,1762,21597
20230704,152900,798262151,1763,1763,1763,1763,0
20230704,152800,798262151,1763,1763,1763,1763,0
20230704,152700,798262151,1763,1763,1763,1763,0
20230704,152600,798262151,1763,1763,1763,1763,0
20230704,152500,798262151,1763,1763,1763,1763,0
20230704,152400,798262151,1763,1763,1763,1763,0
20230704,152300,798262151,1763,1763,1763,1763,0
20230704,152200,798262151,1763,1763,1763,1763,0
20230704,152100,798262151,1763,1763,1763,1763,0
20230704,152000,798262151,1763,1763,1763,1763,0
20230704,151900,798262151,1763,1764,1764,1763,2756
20230704,151800,793402060,1769,1769,1769,1769,0
20230704,151700,793402060,1769,1769,1769,1769,2343
20230704,151600,789257293,1763,1765,1765,1763,1510
20230704,151500,786593563,1764,1764,1764,1764,276
20230704,151400,786106699,1772,1772,1772,1772,0
20230704,151300,786106699,1772,1772,1772,1772,1
20230704,151200,786104927,1764,1764,1764,1764,600
20230704,151100,785046527,1764,1764,1772,1764,2479
20230704,151000,780665571,1764,1764,1764,1764,110
20230704,150900,780471531,1764,1764,1772,1764,58
20230704,150800,780369211,1764,1767,1767,1764,7014
20230704,150700,767987889,1772,1772,1772,1772,0
20230704,150600,767987889,1772,1771,1772,1771,1017
20230704,150500,766186556,1771,1771,1771,1771,11
20230704,150400,766167075,1771,1771,1771,1771,1322
20230704,150300,763825813,1771,1767,1771,1767,209
20230704,150200,763456282,1766,1766,1766,1766,0
20230704,150100,763456282,1766,1766,1766,1765,1389
20230704,150000,761003971,1767,1768,1768,1767,3688
20230704,145900,754486787,1767,1766,1767,1766,363
20230704,145800,753845529,1773,1773,1773,1773,1
20230704,145700,753843756,1773,1766,1773,1764,1581
20230704,145600,751049365,1772,1772,1772,1772,200
20230704,145500,750694965,1773,1767,1773,1767,544
20230704,145400,749733179,1767,1767,1767,1767,2949
20230704,145300,744522296,1771,1771,1771,1771,0
20230704,145200,744522296,1771,1771,1771,1771,21
20230704,145100,744485105,1773,1773,1773,1765,206
20230704,145000,744120299,1773,1773,1773,1773,1
20230704,144900,744118526,1773,1773,1773,1773,1
20230704,144800,744116753,1773,1773,1773,1773,0
20230704,144700,744116753,1773,1763,1773,1762,2817
20230704,144600,739152807,1762,1762,1762,1762,0
20230704,144500,739152807,1762,1770,1770,1762,10619
20230704,144400,720395324,1770,1770,1770,1770,0
20230704,144300,720395324,1770,1770,1770,1770,1249
20230704,144200,718184594,1770,1770,1770,1770,0
20230704,144100,718184594,1770,1772,1772,1770,1595
20230704,144000,715360832,1772,1772,1772,1772,5
20230704,143900,715351972,1770,1770,1770,1770,181
20230704,143800,715031602,1769,1768,1769,1768,445
20230704,143700,714244471,1768,1768,1768,1768,1481
20230704,143600,711626063,1768,1768,1768,1768,0
20230704,143500,711626063,1768,1768,1768,1768,0
20230704,143400,711626063,1768,1768,1768,1768,0
20230704,143300,711626063,1768,1768,1768,1768,497
20230704,143200,710747367,1768,1768,1768,1768,0
20230704,143100,710747367,1768,1763,1768,1763,135
20230704,143000,710509312,1768,1762,1768,1762,455
20230704,142900,709706569,1762,1762,1762,1762,3
20230704,142800,709701283,1762,1762,1762,1762,0
20230704,142700,709701283,1762,1762,1762,1762,0
20230704,142600,709701283,1762,1762,1762,1762,0
20230704,142500,709701283,1762,1767,1767,1762,55
20230704,142400,709604368,1762,1762,1762,1762,1
20230704,142300,709602606,1767,1767,1767,1767,3
20230704,142200,709597305,1767,1767,1767,1767,11
20230704,142100,709577868,1767,1767,1767,1767,2
20230704,142000,709574334,1768,1768,1768,1768,0
20230704,141900,709574334,1768,1768,1768,1768,0
20230704,141800,709574334,1768,1767,1768,1767,200
20230704,141700,709220901,1761,1761,1761,1761,0
20230704,141600,709220901,1761,1767,1767,1761,7765
20230704,141500,695545446,1767,1767,1767,1767,1
20230704,141400,695543679,1764,1767,1767,1762,5693
20230704,141300,685511277,1768,1767,1768,1767,1458
20230704,141200,682934989,1768,1768,1768,1768,0
20230704,141100,682934989,1768,1768,1768,1768,3
20230704,141000,682929685,1769,1769,1769,1769,2
20230704,140900,682926147,1769,1769,1769,1769,3
20230704,140800,682920840,1763,1763,1763,1763,57
20230704,140700,682820349,1763,1764,1764,1763,842
20230704,140600,681335553,1769,1769,1769,1769,0
20230704,140500,681335553,1769,1769,1769,1769,201
20230704,140400,680979984,1769,1769,1769,1769,6
20230704,140300,680969370,1769,1769,1769,1769,44
20230704,140200,680891534,1765,1765,1765,1765,0
20230704,140100,680891534,1765,1764,1765,1764,1371
20230704,140000,678471789,1764,1764,1764,1764,0
20230704,135900,678471789,1764,1764,1764,1764,0
20230704,135800,678471789,1764,1764,1764,1764,0
20230704,135700,678471789,1764,1764,1764,1764,575
20230704,135600,677457489,1763,1763,1763,1763,42
20230704,135500,677383443,1763,1763,1763,1763,1000
20230704,135400,675620443,1763,1763,1763,1762,102
20230704,135300,675440618,1763,1763,1763,1763,562
20230704,135200,674449812,1764,1764,1764,1764,55
20230704,135100,674352792,1764,1764,1765,1764,2800
20230704,135000,669410892,1764,1764,1764,1764,40
20230704,134900,669340332,1762,1762,1762,1762,892
20230704,134800,667768628,1762,1762,1762,1762,0
20230704,134700,667768628,1762,1762,1762,1762,2396
20230704,134600,663546876,1763,1764,1764,1762,2896
20230704,134500,658441004,1764,1764,1764,1764,0
20230704,134400,658441004,1764,1764,1765,1764,1706
20230704,134300,655431615,1764,1764,1764,1764,0
20230704,134200,655431615,1764,1764,1764,1764,43
20230704,134100,655355763,1765,1765,1765,1765,9
20230704,134000,655339878,1768,1768,1768,1768,43
20230704,133900,655263854,1765,1765,1765,1765,0
20230704,133800,655263854,1765,1765,1765,1765,1200
20230704,133700,653145854,1765,1765,1765,1765,0
20230704,133600,653145854,1765,1765,1765,1765,0
20230704,133500,653145854,1765,1768,1768,1765,747
20230704,133400,651826491,1768,1768,1768,1768,2341
20230704,133300,647687603,1769,1769,1769,1769,35
20230704,133200,647625688,1769,1769,1769,1769,18
20230704,133100,647593846,1773,1773,1773,1773,1
20230704,133000,647592073,1769,1769,1769,1769,3
20230704,132900,647586766,1768,1768,1768,1768,0
20230704,132800,647586766,1768,1773,1773,1768,1649
20230704,132700,644670834,1773,1773,1773,1773,0
20230704,132600,644670834,1773,1773,1773,1773,101
20230704,132500,644491761,1773,1773,1773,1773,0
20230704,132400,644491761,1773,1773,1773,1773,0
20230704,132300,644491761,1773,1770,1773,1770,331
20230704,132200,643905798,1773,1773,1773,1773,0
20230704,132100,643905798,1773,1773,1773,1773,0
20230704,132000,643905798,1773,1773,1773,1773,0
20230704,131900,643905798,1773,1773,1773,1773,1
20230704,131800,643904025,1773,1773,1773,1773,0
20230704,131700,643904025,1773,1773,1773,1773,0
20230704,131600,643904025,1773,1768,1773,1768,421
20230704,131500,643159692,1768,1768,1768,1768,0
20230704,131400,643159692,1768,1770,1770,1768,243
20230704,131300,642730064,1770,1770,1770,1770,1000
20230704,131200,640960064,1772,1772,1772,1772,0
20230704,131100,640960064,1772,1772,1772,1772,0
20230704,131000,640960064,1772,1772,1772,1772,0
20230704,130900,640960064,1772,1772,1772,1772,0
20230704,130800,640960064,1772,1772,1772,1772,158
20230704,130700,640680088,1773,1773,1773,1773,0
20230704,130600,640680088,1773,1773,1773,1773,0
20230704,130500,640680088,1773,1768,1773,1768,45
20230704,130400,640600333,1773,1773,1773,1773,0
20230704,130300,640600333,1773,1771,1773,1771,9
20230704,130200,640584392,1773,1772,1773,1772,178
20230704,130100,640268975,1769,1769,1769,1769,362
20230704,130000,639628597,1773,1772,1773,1769,300
20230704,125900,639097008,1772,1769,1772,1769,6
20230704,125800,639086391,1773,1773,1773,1773,12
20230704,125700,639065115,1773,1767,1773,1767,144
20230704,125600,638810491,1770,1770,1770,1770,0
20230704,125500,638810491,1770,1767,1770,1767,1280
20230704,125400,636548728,1767,1767,1767,1767,0
20230704,125300,636548728,1767,1767,1767,1767,0
20230704,125200,636548728,1767,1767,1767,1767,0
20230704,125100,636548728,1767,1767,1767,1767,4
20230704,125000,636541660,1765,1765,1765,1765,0
20230704,124900,636541660,1765,1765,1765,1765,0
20230704,124800,636541660,1765,1765,1765,1765,0
20230704,124700,636541660,1765,1765,1765,1765,130
20230704,124600,636312210,1765,1765,1765,1765,0
20230704,124500,636312210,1765,1765,1765,1765,1400
20230704,124400,633841210,1767,1767,1767,1767,0
20230704,124300,633841210,1767,1767,1767,1767,0
20230704,124200,633841210,1767,1767,1767,1767,1
20230704,124100,633839443,1762,1762,1762,1762,0
20230704,124000,633839443,1762,1762,1762,1762,111
20230704,123900,633643861,1767,1767,1767,1767,0
20230704,123800,633643861,1767,1767,1767,1767,441
20230704,123700,632864614,1767,1762,1767,1762,1090
20230704,123600,630938724,1767,1767,1767,1767,1
20230704,123500,630936957,1762,1762,1762,1762,0
20230704,123400,630936957,1762,1762,1762,1762,2
20230704,123300,630933433,1762,1764,1767,1762,7442
20230704,123200,617813008,1764,1767,1767,1764,1395
20230704,123100,615350295,1767,1767,1767,1767,301
20230704,123000,614818428,1767,1767,1767,1767,1
20230704,122900,614816661,1767,1767,1767,1767,0
20230704,122800,614816661,1767,1767,1767,1767,2834
20230704,122700,609808983,1767,1767,1767,1767,3
20230704,122600,609803682,1767,1769,1769,1767,10
20230704,122500,609786002,1770,1770,1770,1770,1
20230704,122400,609784232,1768,1768,1768,1768,0
20230704,122300,609784232,1768,1768,1768,1768,0
20230704,122200,609784232,1768,1766,1768,1765,2368
20230704,122100,605600898,1765,1765,1765,1765,74
20230704,122000,605470288,1765,1765,1765,1765,115
20230704,121900,605267313,1766,1766,1766,1766,0
20230704,121800,605267313,1766,1766,1766,1766,634
20230704,121700,604147669,1767,1767,1767,1767,3
20230704,121600,604142368,1767,1767,1767,1767,740
20230704,121500,602834788,1768,1768,1768,1768,204
20230704,121400,602474116,1767,1769,1769,1767,1053
20230704,121300,600612644,1770,1770,1770,1770,189
20230704,121200,600278114,1770,1770,1770,1770,0
20230704,121100,600278114,1770,1770,1770,1770,0
20230704,121000,600278114,1770,1770,1770,1770,9
20230704,120900,600262184,1770,1772,1772,1770,2275
20230704,120800,596233710,1772,1772,1772,1772,0
20230704,120700,596233710,1772,1772,1772,1772,0
20230704,120600,596233710,1772,1772,1772,1772,0
20230704,120500,596233710,1772,1773,1773,1772,7553
20230704,120400,582848322,1777,1774,1777,1773,214
20230704,120300,582468435,1777,1777,1777,1777,1
20230704,120200,582466658,1774,1774,1774,1774,1599
20230704,120100,579630032,1778,1778,1778,1778,0
20230704,120000,579630032,1778,1777,1778,1774,2112
20230704,115900,575881669,1777,1777,1777,1777,373
20230704,115800,575218848,1776,1776,1776,1776,275
20230704,115700,574730448,1776,1777,1777,1776,89
20230704,115600,574572299,1776,1775,1777,1775,2574
20230704,115500,570000379,1775,1775,1775,1775,10
20230704,115400,569982629,1776,1776,1776,1776,0
20230704,115300,569982629,1776,1776,1776,1776,74
20230704,115200,569851205,1776,1776,1776,1776,0
20230704,115100,569851205,1776,1776,1776,1776,1
20230704,115000,569849429,1774,1774,1774,1774,0
20230704,114900,569849429,1774,1774,1774,1774,22
20230704,114800,569810401,1777,1777,1777,1777,135
20230704,114700,569570506,1777,1777,1777,1777,0
20230704,114600,569570506,1777,1777,1777,1777,2400
20230704,114500,565305706,1780,1780,1780,1780,200
20230704,114400,564949706,1780,1780,1780,1780,1
20230704,114300,564947926,1772,1773,1773,1772,678
20230704,114200,563746038,1780,1779,1780,1779,2
20230704,114100,563742479,1773,1775,1775,1773,50
20230704,114000,563653807,1780,1780,1780,1780,0
20230704,113900,563653807,1780,1780,1780,1780,35
20230704,113800,563591507,1780,1780,1781,1780,50
20230704,113700,563502506,1778,1778,1778,1778,0
20230704,113600,563502506,1778,1778,1778,1778,0
20230704,113500,563502506,1778,1780,1780,1778,150
20230704,113400,563235606,1781,1781,1781,1781,0
20230704,113300,563235606,1781,1780,1781,1779,1242
20230704,113200,561023686,1781,1775,1781,1775,105
20230704,113100,560837284,1775,1775,1775,1775,0
20230704,113000,560837284,1775,1775,1775,1775,0
20230704,112900,560837284,1775,1775,1775,1775,0
20230704,112800,560837284,1775,1775,1775,1775,0
20230704,112700,560837284,1775,1781,1781,1772,55
20230704,112600,560739665,1782,1782,1782,1782,0
20230704,112500,560739665,1782,1782,1782,1782,5
20230704,112400,560730755,1782,1782,1782,1782,0
20230704,112300,560730755,1782,1782,1782,1782,0
20230704,112200,560730755,1782,1782,1782,1782,1
20230704,112100,560728973,1782,1778,1782,1778,150
20230704,112000,560462005,1778,1776,1778,1776,180
20230704,111900,560142308,1768,1768,1768,1768,2
20230704,111800,560138772,1768,1772,1772,1768,3430
20230704,111700,554066870,1778,1778,1778,1778,0
20230704,111600,554066870,1778,1778,1778,1778,0
20230704,111500,554066870,1778,1778,1778,1778,140
20230704,111400,553817950,1780,1780,1780,1780,40
20230704,111300,553746750,1779,1778,1779,1778,1192
20230704,111200,551626320,1781,1777,1781,1777,5292
20230704,111100,542203772,1781,1770,1781,1770,72
20230704,111000,542076277,1778,1778,1778,1778,0
20230704,110900,542076277,1778,1778,1778,1778,50
20230704,110800,541987377,1778,1778,1778,1778,0
20230704,110700,541987377,1778,1778,1778,1778,124
20230704,110600,541766905,1778,1770,1778,1770,2990
20230704,110500,536466901,1770,1778,1778,1770,49
20230704,110400,536380163,1770,1778,1778,1770,1648
20230704,110300,533459093,1778,1772,1778,1772,14
20230704,110200,533434274,1772,1772,1772,1772,13
20230704,110100,533411238,1772,1776,1776,1772,1311
20230704,110000,531082946,1777,1777,1777,1777,1
20230704,105900,531081169,1771,1772,1772,1771,874
20230704,105800,529532484,1772,1776,1776,1772,65
20230704,105700,529417300,1777,1770,1777,1770,105
20230704,105600,529230972,1777,1777,1777,1777,246
20230704,105500,528793830,1778,1778,1778,1778,1500
20230704,105400,526126830,1778,1768,1778,1767,11
20230704,105300,526107376,1779,1781,1781,1766,1237
20230704,105200,523908617,1781,1777,1781,1777,300
20230704,105100,523375218,1777,1776,1777,1765,335
20230704,105000,522780268,1776,1776,1776,1776,278
20230704,104900,522286540,1776,1776,1776,1776,164
20230704,104800,521995276,1776,1764,1776,1764,131
20230704,104700,521762896,1776,1775,1776,1764,2318
20230704,104600,517668380,1774,1776,1776,1774,49
20230704,104500,517581380,1776,1772,1776,1772,984
20230704,104400,515837518,1774,1776,1776,1766,224
20230704,104300,515440744,1771,1771,1771,1771,0
20230704,104200,515440744,1771,1771,1771,1771,108
20230704,104100,515249476,1771,1771,1771,1771,0
20230704,104000,515249476,1771,1771,1771,1771,6
20230704,103900,515238850,1761,1761,1761,1761,1200
20230704,103800,513125650,1772,1772,1772,1772,23
20230704,103700,513084894,1761,1764,1764,1761,1300
20230704,103600,510793910,1763,1761,1763,1761,590
20230704,103500,509754340,1761,1764,1764,1761,900
20230704,103400,508168706,1764,1770,1770,1764,15714
20230704,103300,480400633,1776,1776,1776,1776,0
20230704,103200,480400633,1776,1776,1776,1776,4
20230704,103100,480393529,1776,1777,1777,1776,341
20230704,103000,479787912,1769,1776,1777,1769,9781
20230704,102900,462481659,1775,1775,1775,1775,16
20230704,102800,462453259,1775,1769,1775,1769,5311
20230704,102700,453058094,1769,1771,1771,1769,5953
20230704,102600,442524302,1771,1771,1771,1771,0
20230704,102500,442524302,1771,1771,1771,1771,0
20230704,102400,442524302,1771,1770,1771,1770,54
20230704,102300,442428670,1769,1769,1769,1769,0
20230704,102200,442428670,1769,1772,1772,1769,8474
20230704,102100,427435052,1772,1772,1772,1772,0
20230704,102000,427435052,1772,1772,1777,1772,440
20230704,101900,426655362,1772,1777,1777,1772,247
20230704,101800,426217423,1771,1771,1771,1771,538
20230704,101700,425264625,1780,1780,1780,1780,0
20230704,101600,425264625,1780,1772,1780,1772,206
20230704,101500,424899411,1770,1769,1773,1769,1584
20230704,101400,422092541,1769,1777,1777,1769,56
20230704,101300,421993069,1769,1777,1777,1769,2088
20230704,101200,418285893,1780,1780,1780,1780,0
20230704,101100,418285893,1780,1779,1780,1778,538
20230704,101000,417328359,1781,1781,1781,1781,0
20230704,100900,417328359,1781,1781,1781,1781,600
20230704,100800,416259759,1782,1781,1782,1781,100
20230704,100700,416081620,1783,1783,1783,1783,50
20230704,100600,415992470,1785,1769,1785,1765,2990
20230704,100500,410707127,1766,1766,1766,1766,0
20230704,100400,410707127,1766,1769,1769,1766,1400
20230704,100300,408232578,1772,1772,1773,1766,2664
20230704,100200,403513424,1773,1773,1773,1772,280
20230704,100100,403017225,1775,1777,1777,1775,1488
20230704,100000,400374415,1784,1784,1785,1778,5246
20230704,095900,391043018,1787,1785,1787,1785,301
20230704,095800,390505731,1788,1780,1788,1780,4
20230704,095700,390498597,1779,1778,1779,1778,347
20230704,095600,389881521,1776,1777,1777,1776,3167
20230704,095500,384255883,1777,1776,1777,1776,55
20230704,095400,384158169,1776,1777,1778,1776,1813
20230704,095300,380936620,1777,1780,1780,1777,2780
20230704,095200,375993839,1780,1785,1785,1780,3591
20230704,095100,369601284,1785,1785,1785,1785,9
20230704,095000,369585219,1780,1780,1780,1780,1086
20230704,094900,367652139,1780,1781,1781,1780,9000
20230704,094800,351625752,1782,1788,1788,1782,10100
20230704,094700,333618348,1788,1790,1790,1788,2076
20230704,094600,329906058,1793,1803,1803,1793,7210
20230704,094500,316949241,1805,1802,1805,1801,5474
20230704,094400,307088586,1802,1800,1802,1797,1679
20230704,094300,304063665,1797,1797,1800,1797,1105
20230704,094200,302074797,1795,1795,1796,1795,162
20230704,094100,301783987,1795,1798,1798,1795,546
20230704,094000,300802828,1798,1801,1801,1798,2316
20230704,093900,296634926,1802,1803,1803,1802,4181
20230704,093800,289099799,1805,1805,1806,1802,6026
20230704,093700,278232713,1805,1793,1805,1793,12667
20230704,093600,255441170,1793,1796,1796,1793,1040
20230704,093500,253575317,1794,1793,1797,1793,4241
20230704,093400,245960478,1793,1784,1794,1783,8495
20230704,093300,230756712,1784,1784,1784,1783,50
20230704,093200,230667513,1783,1783,1783,1783,559
20230704,093100,229670816,1783,1787,1787,1783,100
20230704,093000,229492340,1785,1786,1787,1785,414
20230704,092900,228752918,1784,1784,1784,1784,351
20230704,092800,228126734,1784,1783,1784,1783,270
20230704,092700,227645080,1783,1784,1784,1783,2505
20230704,092600,223178464,1784,1784,1784,1783,590
20230704,092500,222126274,1784,1786,1786,1783,2574
20230704,092400,217536590,1787,1783,1787,1783,3828
20230704,092300,210710566,1787,1787,1787,1787,36
20230704,092200,210646234,1788,1787,1788,1787,228
20230704,092100,210238678,1788,1783,1788,1782,2162
20230704,092000,206384695,1783,1783,1784,1783,100
20230704,091900,206206351,1782,1782,1782,1782,10
20230704,091800,206188531,1780,1789,1793,1780,6601
20230704,091700,194405519,1788,1797,1798,1788,4349
20230704,091600,186607165,1797,1790,1797,1790,14867
20230704,091500,159971864,1790,1780,1791,1780,4183
20230704,091400,152491152,1778,1770,1778,1769,10547
20230704,091300,133765502,1770,1770,1770,1765,300
20230704,091200,133235962,1764,1764,1771,1764,351
20230704,091100,132616790,1764,1765,1771,1764,1722
20230704,091000,129578083,1773,1763,1773,1762,1259
20230704,090900,127357176,1768,1758,1768,1758,1856
20230704,090800,124082191,1758,1757,1764,1757,600
20230704,090700,123026802,1757,1758,1758,1757,232
20230704,090600,122619122,1757,1757,1757,1757,265
20230704,090500,122153517,1756,1765,1765,1756,1216
20230704,090400,120009077,1756,1754,1756,1754,1654
20230704,090300,117106755,1754,1768,1768,1752,35235
20230704,090200,55189545,1768,1778,1778,1768,1235
20230704,090100,53001665,1769,1773,1775,1769,7552
20230704,090000,39632337,1774,1785,1785,1774,22254