stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,205700,363380660,7900,7900,7900,7900,1812
20230705,205600,363380660,7900,7900,7900,7900,0
20230705,205500,363380660,7900,7900,7900,7900,0
20230705,205400,363380660,7900,7900,7900,7900,0
20230705,205300,363380660,7900,7900,7900,7900,0
20230705,205200,363380660,7900,7900,7900,7900,0
20230705,205100,363380660,7900,7900,7900,7900,0
20230705,205000,363380660,7900,7900,7900,7900,0
20230705,204900,363380660,7900,7900,7900,7900,0
20230705,204800,363380660,7900,7900,7900,7900,0
20230705,204700,363380660,7900,7900,7900,7900,0
20230705,204600,363380660,7900,7900,7900,7900,0
20230705,204500,363380660,7900,7900,7900,7900,0
20230705,204400,363380660,7900,7900,7900,7900,0
20230705,204300,363380660,7900,7900,7900,7900,0
20230705,204200,363380660,7900,7900,7900,7900,0
20230705,204100,363380660,7900,7900,7900,7900,0
20230705,204000,363380660,7900,7900,7900,7900,0
20230705,203900,363380660,7900,7900,7900,7900,0
20230705,203800,363380660,7900,7900,7900,7900,0
20230705,203700,363380660,7900,7900,7900,7900,0
20230705,203600,363380660,7900,7900,7900,7900,0
20230705,203500,363380660,7900,7900,7900,7900,0
20230705,203400,363380660,7900,7900,7900,7900,0
20230705,203300,363380660,7900,7900,7900,7900,0
20230705,203200,363380660,7900,7900,7900,7900,0
20230705,203100,363380660,7900,7900,7900,7900,0
20230705,203000,363380660,7900,7900,7900,7900,0
20230705,202900,363380660,7900,7900,7900,7900,0
20230705,202800,363380660,7900,7900,7900,7900,0
20230705,202700,363380660,7900,7900,7900,7900,1812
20230705,202600,363380660,7900,7900,7900,7900,0
20230705,202500,363380660,7900,7900,7900,7900,0
20230705,202400,363380660,7900,7900,7900,7900,0
20230705,202300,363380660,7900,7900,7900,7900,0
20230705,202200,363380660,7900,7900,7900,7900,0
20230705,202100,363380660,7900,7900,7900,7900,0
20230705,202000,363380660,7900,7900,7900,7900,0
20230705,201900,363380660,7900,7900,7900,7900,0
20230705,201800,363380660,7900,7900,7900,7900,0
20230705,201700,363380660,7900,7900,7900,7900,0
20230705,201600,363380660,7900,7900,7900,7900,0
20230705,201500,363380660,7900,7900,7900,7900,0
20230705,201400,363380660,7900,7900,7900,7900,0
20230705,201300,363380660,7900,7900,7900,7900,0
20230705,201200,363380660,7900,7900,7900,7900,0
20230705,201100,363380660,7900,7900,7900,7900,0
20230705,201000,363380660,7900,7900,7900,7900,0
20230705,200900,363380660,7900,7900,7900,7900,0
20230705,200800,363380660,7900,7900,7900,7900,0
20230705,200700,363380660,7900,7900,7900,7900,0
20230705,200600,363380660,7900,7900,7900,7900,0
20230705,200500,363380660,7900,7900,7900,7900,0
20230705,200400,363380660,7900,7900,7900,7900,0
20230705,200300,363380660,7900,7900,7900,7900,0
20230705,200200,363380660,7900,7900,7900,7900,0
20230705,200100,363380660,7900,7900,7900,7900,0
20230705,200000,363380660,7900,7900,7900,7900,0
20230705,195900,363380660,7900,7900,7900,7900,0
20230705,195800,363380660,7900,7900,7900,7900,0
20230705,195700,363380660,7900,7900,7900,7900,1812
20230705,195600,363380660,7900,7900,7900,7900,0
20230705,195500,363380660,7900,7900,7900,7900,0
20230705,195400,363380660,7900,7900,7900,7900,0
20230705,195300,363380660,7900,7900,7900,7900,0
20230705,195200,363380660,7900,7900,7900,7900,0
20230705,195100,363380660,7900,7900,7900,7900,0
20230705,195000,363380660,7900,7900,7900,7900,0
20230705,194900,363380660,7900,7900,7900,7900,0
20230705,194800,363380660,7900,7900,7900,7900,0
20230705,194700,363380660,7900,7900,7900,7900,0
20230705,194600,363380660,7900,7900,7900,7900,0
20230705,194500,363380660,7900,7900,7900,7900,0
20230705,194400,363380660,7900,7900,7900,7900,0
20230705,194300,363380660,7900,7900,7900,7900,0
20230705,194200,363380660,7900,7900,7900,7900,0
20230705,194100,363380660,7900,7900,7900,7900,0
20230705,194000,363380660,7900,7900,7900,7900,0
20230705,193900,363380660,7900,7900,7900,7900,0
20230705,193800,363380660,7900,7900,7900,7900,0
20230705,193700,363380660,7900,7900,7900,7900,0
20230705,193600,363380660,7900,7900,7900,7900,0
20230705,193500,363380660,7900,7900,7900,7900,0
20230705,193400,363380660,7900,7900,7900,7900,0
20230705,193300,363380660,7900,7900,7900,7900,0
20230705,193200,363380660,7900,7900,7900,7900,0
20230705,193100,363380660,7900,7900,7900,7900,0
20230705,193000,363380660,7900,7900,7900,7900,0
20230705,192900,363380660,7900,7900,7900,7900,0
20230705,192800,363380660,7900,7900,7900,7900,0
20230705,192700,363380660,7900,7900,7900,7900,1812
20230705,192600,363380660,7900,7900,7900,7900,0
20230705,192500,363380660,7900,7900,7900,7900,0
20230705,192400,363380660,7900,7900,7900,7900,0
20230705,192300,363380660,7900,7900,7900,7900,0
20230705,192200,363380660,7900,7900,7900,7900,0
20230705,192100,363380660,7900,7900,7900,7900,0
20230705,192000,363380660,7900,7900,7900,7900,0
20230705,191900,363380660,7900,7900,7900,7900,0
20230705,191800,363380660,7900,7900,7900,7900,0
20230705,191700,363380660,7900,7900,7900,7900,0
20230705,191600,363380660,7900,7900,7900,7900,0
20230705,191500,363380660,7900,7900,7900,7900,0
20230705,191400,363380660,7900,7900,7900,7900,0
20230705,191300,363380660,7900,7900,7900,7900,0
20230705,191200,363380660,7900,7900,7900,7900,0
20230705,191100,363380660,7900,7900,7900,7900,0
20230705,191000,363380660,7900,7900,7900,7900,0
20230705,190900,363380660,7900,7900,7900,7900,0
20230705,190800,363380660,7900,7900,7900,7900,0
20230705,190700,363380660,7900,7900,7900,7900,0
20230705,190600,363380660,7900,7900,7900,7900,0
20230705,190500,363380660,7900,7900,7900,7900,0
20230705,190400,363380660,7900,7900,7900,7900,0
20230705,190300,363380660,7900,7900,7900,7900,0
20230705,190200,363380660,7900,7900,7900,7900,0
20230705,190100,363380660,7900,7900,7900,7900,0
20230705,190000,363380660,7900,7900,7900,7900,0
20230705,185900,363380660,7900,7900,7900,7900,0
20230705,185800,363380660,7900,7900,7900,7900,0
20230705,185700,363380660,7900,7900,7900,7900,1812
20230705,185600,363380660,7900,7900,7900,7900,0
20230705,185500,363380660,7900,7900,7900,7900,0
20230705,185400,363380660,7900,7900,7900,7900,0
20230705,185300,363380660,7900,7900,7900,7900,0
20230705,185200,363380660,7900,7900,7900,7900,0
20230705,185100,363380660,7900,7900,7900,7900,0
20230705,185000,363380660,7900,7900,7900,7900,0
20230705,184900,363380660,7900,7900,7900,7900,0
20230705,184800,363380660,7900,7900,7900,7900,0
20230705,184700,363380660,7900,7900,7900,7900,0
20230705,184600,363380660,7900,7900,7900,7900,0
20230705,184500,363380660,7900,7900,7900,7900,0
20230705,184400,363380660,7900,7900,7900,7900,0
20230705,184300,363380660,7900,7900,7900,7900,0
20230705,184200,363380660,7900,7900,7900,7900,0
20230705,184100,363380660,7900,7900,7900,7900,0
20230705,184000,363380660,7900,7900,7900,7900,0
20230705,183900,363380660,7900,7900,7900,7900,0
20230705,183800,363380660,7900,7900,7900,7900,0
20230705,183700,363380660,7900,7900,7900,7900,0
20230705,183600,363380660,7900,7900,7900,7900,0
20230705,183500,363380660,7900,7900,7900,7900,0
20230705,183400,363380660,7900,7900,7900,7900,0
20230705,183300,363380660,7900,7900,7900,7900,0
20230705,183200,363380660,7900,7900,7900,7900,0
20230705,183100,363380660,7900,7900,7900,7900,0
20230705,183000,363380660,7900,7900,7900,7900,0
20230705,182900,363380660,7900,7900,7900,7900,0
20230705,182800,363380660,7900,7900,7900,7900,0
20230705,182700,363380660,7900,7900,7900,7900,1812
20230705,182600,363380660,7900,7900,7900,7900,0
20230705,182500,363380660,7900,7900,7900,7900,0
20230705,182400,363380660,7900,7900,7900,7900,0
20230705,182300,363380660,7900,7900,7900,7900,0
20230705,182200,363380660,7900,7900,7900,7900,0
20230705,182100,363380660,7900,7900,7900,7900,0
20230705,182000,363380660,7900,7900,7900,7900,0
20230705,181900,363380660,7900,7900,7900,7900,0
20230705,181800,363380660,7900,7900,7900,7900,0
20230705,181700,363380660,7900,7900,7900,7900,0
20230705,181600,363380660,7900,7900,7900,7900,0
20230705,181500,363380660,7900,7900,7900,7900,0
20230705,181400,363380660,7900,7900,7900,7900,0
20230705,181300,363380660,7900,7900,7900,7900,0
20230705,181200,363380660,7900,7900,7900,7900,0
20230705,181100,363380660,7900,7900,7900,7900,0
20230705,181000,363380660,7900,7900,7900,7900,0
20230705,180900,363380660,7900,7900,7900,7900,0
20230705,180800,363380660,7900,7900,7900,7900,0
20230705,180700,363380660,7900,7900,7900,7900,0
20230705,180600,363380660,7900,7900,7900,7900,0
20230705,180500,363380660,7900,7900,7900,7900,0
20230705,180400,363380660,7900,7900,7900,7900,0
20230705,180300,363380660,7900,7900,7900,7900,0
20230705,180200,363380660,7900,7900,7900,7900,0
20230705,180100,363380660,7900,7900,7900,7900,0
20230705,180000,363380660,7900,7900,7900,7900,0
20230705,175900,363380660,7900,7900,7900,7900,0
20230705,175800,363380660,7900,7900,7900,7900,0
20230705,175700,363380660,7900,7900,7900,7900,1812
20230705,175600,363380660,7900,7900,7900,7900,0
20230705,175500,363380660,7900,7900,7900,7900,0
20230705,175400,363380660,7900,7900,7900,7900,0
20230705,175300,363380660,7900,7900,7900,7900,0
20230705,175200,363380660,7900,7900,7900,7900,0
20230705,175100,363380660,7900,7900,7900,7900,0
20230705,175000,363380660,7900,7900,7900,7900,0
20230705,174900,363380660,7900,7900,7900,7900,0
20230705,174800,363380660,7900,7900,7900,7900,0
20230705,174700,363380660,7900,7900,7900,7900,0
20230705,174600,363380660,7900,7900,7900,7900,0
20230705,174500,363380660,7900,7900,7900,7900,0
20230705,174400,363380660,7900,7900,7900,7900,0
20230705,174300,363380660,7900,7900,7900,7900,0
20230705,174200,363380660,7900,7900,7900,7900,0
20230705,174100,363380660,7900,7900,7900,7900,0
20230705,174000,363380660,7900,7900,7900,7900,0
20230705,173900,363380660,7900,7900,7900,7900,0
20230705,173800,363380660,7900,7900,7900,7900,0
20230705,173700,363380660,7900,7900,7900,7900,0
20230705,173600,363380660,7900,7900,7900,7900,0
20230705,173500,363380660,7900,7900,7900,7900,0
20230705,173400,363380660,7900,7900,7900,7900,0
20230705,173300,363380660,7900,7900,7900,7900,0
20230705,173200,363380660,7900,7900,7900,7900,0
20230705,173100,363380660,7900,7900,7900,7900,0
20230705,173000,363380660,7900,7900,7900,7900,0
20230705,172900,363380660,7900,7900,7900,7900,0
20230705,172800,363380660,7900,7900,7900,7900,0
20230705,172700,363380660,7900,7900,7900,7900,1812
20230705,172600,363380660,7900,7900,7900,7900,0
20230705,172500,363380660,7900,7900,7900,7900,0
20230705,172400,363380660,7900,7900,7900,7900,0
20230705,172300,363380660,7900,7900,7900,7900,0
20230705,172200,363380660,7900,7900,7900,7900,0
20230705,172100,363380660,7900,7900,7900,7900,0
20230705,172000,363380660,7900,7900,7900,7900,0
20230705,171900,363380660,7900,7900,7900,7900,0
20230705,171800,363380660,7900,7900,7900,7900,0
20230705,171700,363380660,7900,7900,7900,7900,0
20230705,171600,363380660,7900,7900,7900,7900,0
20230705,171500,363380660,7900,7900,7900,7900,0
20230705,171400,363380660,7900,7900,7900,7900,0
20230705,171300,363380660,7900,7900,7900,7900,0
20230705,171200,363380660,7900,7900,7900,7900,0
20230705,171100,363380660,7900,7900,7900,7900,0
20230705,171000,363380660,7900,7900,7900,7900,0
20230705,170900,363380660,7900,7900,7900,7900,0
20230705,170800,363380660,7900,7900,7900,7900,0
20230705,170700,363380660,7900,7900,7900,7900,0
20230705,170600,363380660,7900,7900,7900,7900,0
20230705,170500,363380660,7900,7900,7900,7900,0
20230705,170400,363380660,7900,7900,7900,7900,0
20230705,170300,363380660,7900,7900,7900,7900,0
20230705,170200,363380660,7900,7900,7900,7900,0
20230705,170100,363380660,7900,7900,7900,7900,0
20230705,170000,363380660,7900,7900,7900,7900,0
20230705,165900,363380660,7900,7900,7900,7900,0
20230705,165800,363380660,7900,7900,7900,7900,0
20230705,165700,363380660,7900,7900,7900,7900,1812
20230705,165600,363380660,7900,7900,7900,7900,0
20230705,165500,363380660,7900,7900,7900,7900,0
20230705,165400,363380660,7900,7900,7900,7900,0
20230705,165300,363380660,7900,7900,7900,7900,0
20230705,165200,363380660,7900,7900,7900,7900,0
20230705,165100,363380660,7900,7900,7900,7900,0
20230705,165000,363380660,7900,7900,7900,7900,0
20230705,164900,363380660,7900,7900,7900,7900,0
20230705,164800,363380660,7900,7900,7900,7900,0
20230705,164700,363380660,7900,7900,7900,7900,0
20230705,164600,363380660,7900,7900,7900,7900,0
20230705,164500,363380660,7900,7900,7900,7900,0
20230705,164400,363380660,7900,7900,7900,7900,0
20230705,164300,363380660,7900,7900,7900,7900,0
20230705,164200,363380660,7900,7900,7900,7900,0
20230705,164100,363380660,7900,7900,7900,7900,0
20230705,164000,363380660,7900,7900,7900,7900,0
20230705,163900,363380660,7900,7900,7900,7900,0
20230705,163800,363380660,7900,7900,7900,7900,0
20230705,163700,363380660,7900,7900,7900,7900,0
20230705,163600,363380660,7900,7900,7900,7900,0
20230705,163500,363380660,7900,7900,7900,7900,0
20230705,163400,363380660,7900,7900,7900,7900,0
20230705,163300,363380660,7900,7900,7900,7900,0
20230705,163200,363380660,7900,7900,7900,7900,0
20230705,163100,363380660,7900,7900,7900,7900,0
20230705,163000,363380660,7900,7900,7900,7900,0
20230705,162900,363380660,7900,7900,7900,7900,0
20230705,162800,363380660,7900,7900,7900,7900,0
20230705,162700,363380660,7900,7900,7900,7900,1812
20230705,162600,363380660,7900,7900,7900,7900,0
20230705,162500,363380660,7900,7900,7900,7900,0
20230705,162400,363380660,7900,7900,7900,7900,0
20230705,162300,363380660,7900,7900,7900,7900,0
20230705,162200,363380660,7900,7900,7900,7900,0
20230705,162100,363380660,7900,7900,7900,7900,0
20230705,162000,363380660,7900,7900,7900,7900,0
20230705,161900,363380660,7900,7900,7900,7900,0
20230705,161800,363380660,7900,7900,7900,7900,0
20230705,161700,363380660,7900,7900,7900,7900,0
20230705,161600,363380660,7900,7900,7900,7900,0
20230705,161500,363380660,7900,7900,7900,7900,0
20230705,161400,363380660,7900,7900,7900,7900,0
20230705,161300,363380660,7900,7900,7900,7900,0
20230705,161200,363380660,7900,7900,7900,7900,0
20230705,161100,363380660,7900,7900,7900,7900,0
20230705,161000,363380660,7900,7900,7900,7900,0
20230705,160900,363380660,7900,7900,7900,7900,0
20230705,160800,363380660,7900,7900,7900,7900,0
20230705,160700,363380660,7900,7900,7900,7900,0
20230705,160600,363380660,7900,7900,7900,7900,0
20230705,160500,363380660,7900,7900,7900,7900,0
20230705,160400,363380660,7900,7900,7900,7900,0
20230705,160300,363380660,7900,7900,7900,7900,0
20230705,160200,363380660,7900,7900,7900,7900,0
20230705,160100,363380660,7900,7900,7900,7900,0
20230705,160000,363380660,7900,7900,7900,7900,0
20230705,155900,363380660,7900,7900,7900,7900,0
20230705,155800,363380660,7900,7900,7900,7900,0
20230705,155700,363380660,7900,7900,7900,7900,1812
20230705,155600,363380660,7900,7900,7900,7900,0
20230705,155500,363380660,7900,7900,7900,7900,0
20230705,155400,363380660,7900,7900,7900,7900,0
20230705,155300,363380660,7900,7900,7900,7900,0
20230705,155200,363380660,7900,7900,7900,7900,0
20230705,155100,363380660,7900,7900,7900,7900,0
20230705,155000,363380660,7900,7900,7900,7900,0
20230705,154900,363380660,7900,7900,7900,7900,0
20230705,154800,363380660,7900,7900,7900,7900,0
20230705,154700,363380660,7900,7900,7900,7900,0
20230705,154600,363380660,7900,7900,7900,7900,0
20230705,154500,363380660,7900,7900,7900,7900,0
20230705,154400,363380660,7900,7900,7900,7900,0
20230705,154300,363380660,7900,7900,7900,7900,0
20230705,154200,363380660,7900,7900,7900,7900,0
20230705,154100,363380660,7900,7900,7900,7900,0
20230705,154000,363380660,7900,7900,7900,7900,0
20230705,153900,363380660,7900,7900,7900,7900,0
20230705,153800,363380660,7900,7900,7900,7900,0
20230705,153700,363380660,7900,7900,7900,7900,0
20230705,153600,363380660,7900,7900,7900,7900,0
20230705,153500,363380660,7900,7900,7900,7900,0
20230705,153400,363380660,7900,7900,7900,7900,0
20230705,153300,363380660,7900,7900,7900,7900,0
20230705,153200,363380660,7900,7900,7900,7900,0
20230705,153100,363380660,7900,7900,7900,7900,0
20230705,153000,363380660,7900,7900,7900,7900,1812
20230705,152900,349065860,7930,7930,7930,7930,0
20230705,152800,349065860,7930,7930,7930,7930,0
20230705,152700,349065860,7930,7930,7930,7930,0
20230705,152600,349065860,7930,7930,7930,7930,0
20230705,152500,349065860,7930,7930,7930,7930,0
20230705,152400,349065860,7930,7930,7930,7930,0
20230705,152300,349065860,7930,7930,7930,7930,0
20230705,152200,349065860,7930,7930,7930,7930,0
20230705,152100,349065860,7930,7930,7930,7930,0
20230705,152000,349065860,7930,7930,7930,7930,0
20230705,151900,349065860,7930,7920,7930,7900,311
20230705,151800,346606310,7910,7910,7910,7910,230
20230705,151700,344787010,7910,7910,7920,7910,1121
20230705,151600,335919890,7930,7910,7930,7910,328
20230705,151500,333325390,7930,7920,7930,7920,380
20230705,151400,330312100,7920,7920,7920,7910,1347
20230705,151300,319656360,7920,7930,7930,7920,199
20230705,151200,318079180,7920,7920,7920,7920,31
20230705,151100,317833660,7920,7940,7940,7920,494
20230705,151000,313916650,7930,7930,7930,7930,8
20230705,150900,313853210,7930,7930,7930,7930,37
20230705,150800,313559800,7930,7930,7930,7930,37
20230705,150700,313266390,7930,7930,7930,7930,30
20230705,150600,313028490,7920,7920,7920,7920,278
20230705,150500,310826730,7940,7940,7940,7940,0
20230705,150400,310826730,7940,7940,7940,7940,50
20230705,150300,310429730,7920,7940,7940,7920,146
20230705,150200,309272420,7950,7940,7950,7940,174
20230705,150100,307890850,7940,7950,7950,7940,14
20230705,150000,307779580,7950,7950,7950,7950,9
20230705,145900,307708030,7950,7950,7950,7950,5
20230705,145800,307668280,7950,7950,7950,7950,26
20230705,145700,307461580,7950,7950,7950,7950,217
20230705,145600,305736430,7950,7950,7950,7950,14
20230705,145500,305625130,7950,7950,7950,7950,3
20230705,145400,305601280,7950,7950,7950,7950,2
20230705,145300,305585380,7950,7920,7950,7920,3
20230705,145200,305561560,7920,7920,7920,7920,1
20230705,145100,305553640,7920,7920,7920,7920,0
20230705,145000,305553640,7920,7930,7960,7920,116
20230705,144900,304634510,7960,7960,7960,7960,1
20230705,144800,304626550,7930,7930,7930,7930,5
20230705,144700,304586900,7960,7960,7960,7960,0
20230705,144600,304586900,7960,7960,7960,7960,11
20230705,144500,304499340,7960,7960,7960,7960,0
20230705,144400,304499340,7960,7960,7960,7960,0
20230705,144300,304499340,7960,7920,7960,7920,217
20230705,144200,302778700,7920,7920,7960,7910,633
20230705,144100,297765830,7920,7920,7920,7920,0
20230705,144000,297765830,7920,7920,7920,7920,20
20230705,143900,297607430,7920,7920,7920,7920,165
20230705,143800,296300630,7920,7920,7920,7920,0
20230705,143700,296300630,7920,7920,7920,7920,200
20230705,143600,294716630,7920,7920,7920,7920,0
20230705,143500,294716630,7920,7920,7920,7920,0
20230705,143400,294716630,7920,7930,7930,7920,60
20230705,143300,294241330,7930,7920,7960,7920,146
20230705,143200,293084870,7920,7920,7920,7920,360
20230705,143100,290233670,7920,7920,7920,7920,20
20230705,143000,290075270,7960,7960,7960,7960,3
20230705,142900,290051390,7960,7960,7960,7960,1
20230705,142800,290043430,7920,7930,7930,7920,50
20230705,142700,289646980,7930,7950,7950,7920,1554
20230705,142600,277332010,7950,7950,7950,7950,35
20230705,142500,277053760,7930,7940,7940,7930,500
20230705,142400,273087760,7940,7940,7940,7940,35
20230705,142300,272809860,7940,7950,7950,7940,112
20230705,142200,271919580,7960,7960,7960,7960,0
20230705,142100,271919580,7960,7960,7960,7960,0
20230705,142000,271919580,7960,7950,7960,7950,20
20230705,141900,271760480,7960,7960,7960,7960,0
20230705,141800,271760480,7960,7960,7960,7960,0
20230705,141700,271760480,7960,7960,7960,7960,0
20230705,141600,271760480,7960,7960,7960,7960,0
20230705,141500,271760480,7960,7960,7960,7960,11
20230705,141400,271672920,7960,7960,7960,7960,100
20230705,141300,270876920,7960,7960,7960,7960,181
20230705,141200,269436160,7960,7960,7960,7960,1
20230705,141100,269428200,7930,7930,7930,7930,0
20230705,141000,269428200,7930,7930,7930,7930,0
20230705,140900,269428200,7930,7930,7930,7930,306
20230705,140800,267001620,7940,7960,7960,7940,61
20230705,140700,266517260,7960,7960,7960,7960,0
20230705,140600,266517260,7960,7960,7960,7960,0
20230705,140500,266517260,7960,7930,7960,7930,200
20230705,140400,264928260,7940,7940,7940,7940,0
20230705,140300,264928260,7940,7950,7950,7940,586
20230705,140200,260275070,7950,7950,7950,7950,0
20230705,140100,260275070,7950,7950,7950,7950,100
20230705,140000,259480070,7960,7960,7960,7960,3
20230705,135900,259456190,7950,7950,7950,7950,0
20230705,135800,259456190,7950,7960,7960,7950,2
20230705,135700,259440280,7970,7970,7970,7970,1
20230705,135600,259432310,7940,7940,7940,7940,3
20230705,135500,259408490,7940,7940,7940,7940,0
20230705,135400,259408490,7940,7940,7940,7940,0
20230705,135300,259408490,7940,7940,7940,7940,0
20230705,135200,259408490,7940,7940,7940,7940,1
20230705,135100,259400550,7940,7940,7940,7940,90
20230705,135000,258685950,7970,7970,7970,7970,0
20230705,134900,258685950,7970,7970,7970,7970,0
20230705,134800,258685950,7970,7970,7970,7970,0
20230705,134700,258685950,7970,7970,7970,7970,1
20230705,134600,258677980,7930,7930,7930,7930,0
20230705,134500,258677980,7930,7930,7930,7930,0
20230705,134400,258677980,7930,7940,7940,7930,423
20230705,134300,255323580,7930,7930,7930,7930,0
20230705,134200,255323580,7930,7930,7930,7930,0
20230705,134100,255323580,7930,7930,7930,7930,0
20230705,134000,255323580,7930,7930,7930,7930,100
20230705,133900,254530580,7970,7970,7970,7970,1
20230705,133800,254522610,7970,7970,7970,7970,0
20230705,133700,254522610,7970,7970,7970,7970,0
20230705,133600,254522610,7970,7970,7970,7970,50
20230705,133500,254124110,7970,7970,7970,7970,0
20230705,133400,254124110,7970,7970,7970,7970,3
20230705,133300,254100200,7970,7970,7970,7970,0
20230705,133200,254100200,7970,7970,7970,7970,5
20230705,133100,254060350,7970,7940,7970,7940,64
20230705,133000,253550660,7940,7940,7940,7940,258
20230705,132900,251502140,7940,7940,7940,7940,200
20230705,132800,249914140,7940,7940,7940,7940,621
20230705,132700,244983400,7950,7950,7950,7950,0
20230705,132600,244983400,7950,7950,7950,7950,0
20230705,132500,244983400,7950,7950,7950,7950,3
20230705,132400,244959550,7940,7940,7940,7940,0
20230705,132300,244959550,7940,7940,7940,7940,228
20230705,132200,243149230,7940,7940,7940,7940,0
20230705,132100,243149230,7940,7940,7940,7940,0
20230705,132000,243149230,7940,7940,7940,7940,2
20230705,131900,243133350,7940,7950,7950,7940,302
20230705,131800,240735450,7950,7950,7950,7950,1
20230705,131700,240727500,7950,7950,7950,7950,103
20230705,131600,239908650,7970,7950,7970,7950,28
20230705,131500,239685610,7950,7950,7950,7950,160
20230705,131400,238413610,7950,7950,7950,7950,0
20230705,131300,238413610,7950,7950,7950,7950,0
20230705,131200,238413610,7950,7950,7950,7950,0
20230705,131100,238413610,7950,7950,7950,7950,0
20230705,131000,238413610,7950,7950,7950,7950,0
20230705,130900,238413610,7950,7950,7950,7950,50
20230705,130800,238016110,7980,7980,7980,7980,0
20230705,130700,238016110,7980,7980,7980,7980,0
20230705,130600,238016110,7980,7980,7980,7980,0
20230705,130500,238016110,7980,7980,7980,7980,5
20230705,130400,237976210,7980,7980,7980,7980,2
20230705,130300,237960250,7980,7980,7980,7980,2
20230705,130200,237944290,7980,7980,7980,7980,0
20230705,130100,237944290,7980,7980,7980,7980,0
20230705,130000,237944290,7980,7980,7980,7980,3
20230705,125900,237920350,7980,7960,7980,7960,4
20230705,125800,237888450,7960,7960,7960,7960,0
20230705,125700,237888450,7960,7960,7960,7960,10
20230705,125600,237808850,7950,7950,7950,7950,100
20230705,125500,237013850,7940,7940,7940,7940,0
20230705,125400,237013850,7940,7940,7940,7940,0
20230705,125300,237013850,7940,7940,7940,7940,2
20230705,125200,236997970,7980,7980,7980,7980,1
20230705,125100,236989990,7950,7950,7950,7950,3
20230705,125000,236966140,7980,7980,7980,7980,1
20230705,124900,236958160,7940,7940,7940,7940,100
20230705,124800,236164160,7980,7980,7980,7980,10
20230705,124700,236084360,7980,7980,7980,7980,2
20230705,124600,236068400,7940,7980,7980,7940,51
20230705,124500,235661500,7980,7980,7980,7980,0
20230705,124400,235661500,7980,7980,7980,7980,1
20230705,124300,235653520,7940,7940,7940,7940,0
20230705,124200,235653520,7940,7940,7940,7940,0
20230705,124100,235653520,7940,7940,7940,7940,0
20230705,124000,235653520,7940,7940,7940,7940,0
20230705,123900,235653520,7940,7940,7940,7940,163
20230705,123800,234359300,7950,7950,7950,7950,2
20230705,123700,234343400,7970,7970,7970,7970,0
20230705,123600,234343400,7970,7970,7970,7970,5
20230705,123500,234303550,7970,7950,7970,7940,727
20230705,123400,228530900,7990,7990,7990,7990,0
20230705,123300,228530900,7990,7990,7990,7990,0
20230705,123200,228530900,7990,7990,7990,7990,0
20230705,123100,228530900,7990,7990,7990,7990,0
20230705,123000,228530900,7990,7990,7990,7990,5
20230705,122900,228490950,7990,7990,7990,7990,1
20230705,122800,228482960,7990,7990,7990,7990,1
20230705,122700,228474970,7950,7950,7950,7950,352
20230705,122600,225676570,7990,7990,7990,7950,202
20230705,122500,224070590,7950,7950,7950,7950,2
20230705,122400,224054690,7980,7980,7980,7980,0
20230705,122300,224054690,7980,7960,7980,7960,1142
20230705,122200,214944350,7970,7970,7970,7970,11
20230705,122100,214856680,7980,7980,7980,7980,1
20230705,122000,214848700,7980,7980,7980,7980,0
20230705,121900,214848700,7980,7980,7980,7980,8
20230705,121800,214784860,7970,7970,7970,7970,269
20230705,121700,212640930,7970,7970,7970,7970,0
20230705,121600,212640930,7970,7970,7970,7970,70
20230705,121500,212083030,7960,7960,7960,7960,0
20230705,121400,212083030,7960,7950,7960,7950,8
20230705,121300,212019360,7960,7960,7960,7960,5
20230705,121200,211979560,7970,7970,7970,7970,0
20230705,121100,211979560,7970,7970,7970,7970,50
20230705,121000,211581060,7970,7970,7970,7970,0
20230705,120900,211581060,7970,7970,7970,7970,0
20230705,120800,211581060,7970,7970,7970,7970,10
20230705,120700,211501360,7980,7980,7980,7980,0
20230705,120600,211501360,7980,7980,7980,7980,6
20230705,120500,211453480,7980,7980,7980,7980,2
20230705,120400,211437520,7980,7990,7990,7980,122
20230705,120300,210463460,7990,7990,7990,7990,30
20230705,120200,210223760,7990,7990,7990,7990,0
20230705,120100,210223760,7990,7990,7990,7990,0
20230705,120000,210223760,7990,7990,7990,7990,11
20230705,115900,210135870,7990,7990,7990,7990,0
20230705,115800,210135870,7990,7990,7990,7990,0
20230705,115700,210135870,7990,7990,7990,7990,0
20230705,115600,210135870,7990,7970,7990,7960,18
20230705,115500,209992440,7970,7970,7970,7960,108
20230705,115400,209131730,7970,7970,7970,7970,1
20230705,115300,209123760,7940,7940,7940,7940,130
20230705,115200,208091560,7940,7940,7940,7940,0
20230705,115100,208091560,7940,7940,7940,7940,0
20230705,115000,208091560,7940,7940,7940,7940,0
20230705,114900,208091560,7940,7950,7950,7940,739
20230705,114800,202223800,7950,7960,7960,7950,868
20230705,114700,195323090,7960,7970,7970,7960,272
20230705,114600,193157960,7970,7970,7970,7970,10
20230705,114500,193078260,7970,7970,7970,7970,10
20230705,114400,192998560,7990,7990,7990,7960,302
20230705,114300,190594580,7960,7970,7980,7960,351
20230705,114200,187800590,7980,7980,7980,7980,0
20230705,114100,187800590,7980,7980,7980,7980,0
20230705,114000,187800590,7980,7970,7980,7960,59
20230705,113900,187330780,7970,7970,7970,7970,40
20230705,113800,187011980,7970,7970,7970,7970,518
20230705,113700,182883520,7980,7980,7980,7980,20
20230705,113600,182723920,7980,7980,7980,7980,636
20230705,113500,177648640,8000,8000,8000,8000,58
20230705,113400,177184640,8000,8000,8000,8000,0
20230705,113300,177184640,8000,8000,8000,8000,0
20230705,113200,177184640,8000,8000,8000,8000,0
20230705,113100,177184640,8000,7990,8000,7980,621
20230705,113000,172227040,7990,7990,7990,7990,5
20230705,112900,172187090,8000,7990,8000,7990,3
20230705,112800,172163110,8010,8010,8010,8010,0
20230705,112700,172163110,8010,8010,8010,8010,0
20230705,112600,172163110,8010,8010,8010,8010,40
20230705,112500,171842710,8010,8010,8010,8010,2
20230705,112400,171826690,8010,8010,8010,8010,0
20230705,112300,171826690,8010,8010,8010,8010,0
20230705,112200,171826690,8010,8010,8010,8010,1
20230705,112100,171818680,7980,7980,7980,7980,0
20230705,112000,171818680,7980,7980,7980,7980,0
20230705,111900,171818680,7980,7980,7980,7980,0
20230705,111800,171818680,7980,7980,7980,7980,100
20230705,111700,171020680,7980,7980,7980,7980,10
20230705,111600,170940880,7980,7980,7980,7980,0
20230705,111500,170940880,7980,7980,7980,7980,0
20230705,111400,170940880,7980,7980,7980,7980,1
20230705,111300,170932900,8020,8020,8020,8020,0
20230705,111200,170932900,8020,8020,8020,8020,0
20230705,111100,170932900,8020,8020,8020,8020,0
20230705,111000,170932900,8020,8020,8020,8020,0
20230705,110900,170932900,8020,8020,8020,8020,0
20230705,110800,170932900,8020,8020,8020,8020,0
20230705,110700,170932900,8020,8020,8020,8020,0
20230705,110600,170932900,8020,8020,8020,8020,0
20230705,110500,170932900,8020,8020,8020,8020,0
20230705,110400,170932900,8020,8020,8020,8020,6
20230705,110300,170884780,8020,8020,8020,8020,111
20230705,110200,169994560,8020,8020,8020,8020,0
20230705,110100,169994560,8020,7990,8020,7980,502
20230705,110000,165988510,7990,7990,7990,7990,430
20230705,105900,162552810,7990,7990,7990,7990,20
20230705,105800,162393010,7990,7990,7990,7990,0
20230705,105700,162393010,7990,7990,7990,7990,0
20230705,105600,162393010,7990,7990,7990,7990,0
20230705,105500,162393010,7990,7990,7990,7990,0
20230705,105400,162393010,7990,7990,7990,7990,1088
20230705,105300,153699890,7990,7990,7990,7990,0
20230705,105200,153699890,7990,7990,7990,7990,0
20230705,105100,153699890,7990,7990,7990,7990,0
20230705,105000,153699890,7990,8010,8010,7990,2302
20230705,104900,135284480,8010,8010,8010,8010,6
20230705,104800,135236420,8020,8020,8020,8020,1
20230705,104700,135228400,8000,8000,8000,8000,0
20230705,104600,135228400,8000,8000,8000,8000,0
20230705,104500,135228400,8000,8000,8000,8000,60
20230705,104400,134748400,8020,8000,8020,8000,50
20230705,104300,134348200,8000,8000,8000,8000,393
20230705,104200,131204200,8020,8020,8020,8020,0
20230705,104100,131204200,8020,8020,8020,8020,0
20230705,104000,131204200,8020,8020,8020,8020,3
20230705,103900,131180140,8020,8020,8020,8020,0
20230705,103800,131180140,8020,8020,8020,8020,5
20230705,103700,131140040,8020,8020,8020,8020,0
20230705,103600,131140040,8020,8020,8020,8020,0
20230705,103500,131140040,8020,8020,8020,8020,0
20230705,103400,131140040,8020,8020,8020,8020,1
20230705,103300,131132020,8000,8000,8000,8000,69
20230705,103200,130580020,8000,8000,8000,8000,1
20230705,103100,130572020,8000,8000,8000,8000,0
20230705,103000,130572020,8000,8000,8000,8000,9
20230705,102900,130500020,8000,8000,8000,8000,5
20230705,102800,130460020,8000,8000,8000,8000,15
20230705,102700,130340020,8000,8000,8000,8000,85
20230705,102600,129660020,8030,8030,8030,8030,0
20230705,102500,129660020,8030,8030,8030,8030,1
20230705,102400,129651990,8000,8010,8010,8000,541
20230705,102300,125320300,8020,8020,8020,8020,6
20230705,102200,125272180,8030,8020,8030,8020,122
20230705,102100,124293530,8030,8020,8030,8020,80
20230705,102000,123651330,8030,8030,8030,8030,0
20230705,101900,123651330,8030,8030,8030,8030,100
20230705,101800,122848330,8040,8040,8040,8040,0
20230705,101700,122848330,8040,8040,8040,8040,0
20230705,101600,122848330,8040,8040,8040,8040,0
20230705,101500,122848330,8040,8040,8040,8040,1
20230705,101400,122840290,8010,8010,8010,8010,65
20230705,101300,122319640,8040,8030,8040,8010,8
20230705,101200,122255490,8010,8030,8030,8010,353
20230705,101100,119426200,8040,8020,8040,8020,15
20230705,101000,119305700,8030,8030,8030,8030,300
20230705,100900,116896700,8030,8030,8030,8030,0
20230705,100800,116896700,8030,8030,8030,8030,60
20230705,100700,116414900,8030,8030,8030,8030,1
20230705,100600,116406870,8030,8030,8030,8030,0
20230705,100500,116406870,8030,8030,8030,8030,100
20230705,100400,115603870,8030,8030,8030,8030,0
20230705,100300,115603870,8030,8030,8030,8030,92
20230705,100200,114865110,8040,8040,8040,8040,251
20230705,100100,112847070,8040,8040,8040,8040,1
20230705,100000,112839030,8040,8040,8040,8040,1560
20230705,095900,100296630,8030,8030,8030,8030,20
20230705,095800,100136030,8020,8020,8020,8020,135
20230705,095700,99053330,8020,8010,8020,8010,135
20230705,095600,97971760,8010,8010,8010,8010,0
20230705,095500,97971760,8010,8020,8020,8010,260
20230705,095400,95888950,7980,7980,7980,7980,2029
20230705,095300,79697530,7980,7980,7980,7980,80
20230705,095200,79059130,7980,7980,7980,7980,45
20230705,095100,78700030,7980,7980,7980,7980,632
20230705,095000,73656670,7980,7980,7980,7970,181
20230705,094900,72213900,7970,7970,7970,7970,0
20230705,094800,72213900,7970,7980,7980,7970,517
20230705,094700,68093390,7980,7980,7980,7980,292
20230705,094600,65763230,7980,7980,7980,7980,0
20230705,094500,65763230,7980,7980,7980,7980,0
20230705,094400,65763230,7980,7980,7980,7980,0
20230705,094300,65763230,7980,7990,7990,7980,865
20230705,094200,58854530,8050,8050,8050,8050,0
20230705,094100,58854530,8050,8050,8050,8050,0
20230705,094000,58854530,8050,8050,8050,8050,0
20230705,093900,58854530,8050,8050,8050,8050,100
20230705,093800,58049530,8050,8050,8050,8050,0
20230705,093700,58049530,8050,8050,8050,8050,1
20230705,093600,58041480,8050,8040,8050,8040,7
20230705,093500,57985180,8050,8000,8050,8000,186
20230705,093400,56497080,8050,8050,8050,8050,0
20230705,093300,56497080,8050,8010,8050,8010,23
20230705,093200,56312490,8010,8010,8010,8010,0
20230705,093100,56312490,8010,8010,8010,8010,103
20230705,093000,55487460,8010,8010,8010,8010,10
20230705,092900,55407360,8010,8010,8010,8010,0
20230705,092800,55407360,8010,8010,8010,8010,200
20230705,092700,53805360,8010,8010,8010,8010,10
20230705,092600,53725260,8010,8010,8010,8010,99
20230705,092500,52932270,8010,8010,8010,8010,1
20230705,092400,52924260,8070,8070,8070,8070,0
20230705,092300,52924260,8070,8070,8070,8070,0
20230705,092200,52924260,8070,8060,8070,8060,149
20230705,092100,51723310,8060,8060,8060,8050,548
20230705,092000,47307100,8060,8050,8060,8050,54
20230705,091900,46872190,8050,8050,8050,8050,100
20230705,091800,46067190,8050,8050,8050,8050,100
20230705,091700,45262190,8050,8050,8050,8050,237
20230705,091600,43354340,8060,8060,8060,8060,1
20230705,091500,43346280,8050,8050,8050,8050,280
20230705,091400,41092280,8050,7990,8050,7990,32
20230705,091300,40836540,7980,8050,8050,7980,1003
20230705,091200,32830830,8030,8020,8030,8020,636
20230705,091100,27723960,7980,7980,7980,7970,276
20230705,091000,25521830,7950,7950,7950,7950,0
20230705,090900,25521830,7950,7970,7970,7950,739
20230705,090800,19634980,7970,7970,7970,7970,100
20230705,090700,18837980,7970,7970,7970,7970,20
20230705,090600,18678580,8030,8030,8030,8030,0
20230705,090500,18678580,8030,8030,8030,8030,0
20230705,090400,18678580,8030,8030,8030,8030,5
20230705,090300,18638430,8030,7980,8030,7980,29
20230705,090200,18406880,7950,7950,7950,7950,555
20230705,090100,13994630,7950,7980,7980,7950,1395
20230705,090000,2904350,7950,7950,7950,7950,300