stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190700,932833095,3770,3770,3770,3770,3417
20230705,190600,932833095,3770,3770,3770,3770,0
20230705,190500,932833095,3770,3770,3770,3770,0
20230705,190400,932833095,3770,3770,3770,3770,0
20230705,190300,932833095,3770,3770,3770,3770,0
20230705,190200,932833095,3770,3770,3770,3770,0
20230705,190100,932833095,3770,3770,3770,3770,0
20230705,190000,932833095,3770,3770,3770,3770,0
20230705,185900,932833095,3770,3770,3770,3770,0
20230705,185800,932833095,3770,3770,3770,3770,0
20230705,185700,932833095,3770,3770,3770,3770,0
20230705,185600,932833095,3770,3770,3770,3770,0
20230705,185500,932833095,3770,3770,3770,3770,0
20230705,185400,932833095,3770,3770,3770,3770,0
20230705,185300,932833095,3770,3770,3770,3770,0
20230705,185200,932833095,3770,3770,3770,3770,0
20230705,185100,932833095,3770,3770,3770,3770,0
20230705,185000,932833095,3770,3770,3770,3770,0
20230705,184900,932833095,3770,3770,3770,3770,0
20230705,184800,932833095,3770,3770,3770,3770,0
20230705,184700,932833095,3770,3770,3770,3770,0
20230705,184600,932833095,3770,3770,3770,3770,0
20230705,184500,932833095,3770,3770,3770,3770,0
20230705,184400,932833095,3770,3770,3770,3770,0
20230705,184300,932833095,3770,3770,3770,3770,0
20230705,184200,932833095,3770,3770,3770,3770,0
20230705,184100,932833095,3770,3770,3770,3770,0
20230705,184000,932833095,3770,3770,3770,3770,0
20230705,183900,932833095,3770,3770,3770,3770,0
20230705,183800,932833095,3770,3770,3770,3770,0
20230705,183700,932833095,3770,3770,3770,3770,3417
20230705,183600,932833095,3770,3770,3770,3770,0
20230705,183500,932833095,3770,3770,3770,3770,0
20230705,183400,932833095,3770,3770,3770,3770,0
20230705,183300,932833095,3770,3770,3770,3770,0
20230705,183200,932833095,3770,3770,3770,3770,0
20230705,183100,932833095,3770,3770,3770,3770,0
20230705,183000,932833095,3770,3770,3770,3770,0
20230705,182900,932833095,3770,3770,3770,3770,0
20230705,182800,932833095,3770,3770,3770,3770,0
20230705,182700,932833095,3770,3770,3770,3770,0
20230705,182600,932833095,3770,3770,3770,3770,0
20230705,182500,932833095,3770,3770,3770,3770,0
20230705,182400,932833095,3770,3770,3770,3770,0
20230705,182300,932833095,3770,3770,3770,3770,0
20230705,182200,932833095,3770,3770,3770,3770,0
20230705,182100,932833095,3770,3770,3770,3770,0
20230705,182000,932833095,3770,3770,3770,3770,0
20230705,181900,932833095,3770,3770,3770,3770,0
20230705,181800,932833095,3770,3770,3770,3770,0
20230705,181700,932833095,3770,3770,3770,3770,0
20230705,181600,932833095,3770,3770,3770,3770,0
20230705,181500,932833095,3770,3770,3770,3770,0
20230705,181400,932833095,3770,3770,3770,3770,0
20230705,181300,932833095,3770,3770,3770,3770,0
20230705,181200,932833095,3770,3770,3770,3770,0
20230705,181100,932833095,3770,3770,3770,3770,0
20230705,181000,932833095,3770,3770,3770,3770,0
20230705,180900,932833095,3770,3770,3770,3770,0
20230705,180800,932833095,3770,3770,3770,3770,0
20230705,180700,932833095,3770,3770,3770,3770,3417
20230705,180600,932833095,3770,3770,3770,3770,0
20230705,180500,932833095,3770,3770,3770,3770,0
20230705,180400,932833095,3770,3770,3770,3770,0
20230705,180300,932833095,3770,3770,3770,3770,0
20230705,180200,932833095,3770,3770,3770,3770,0
20230705,180100,932833095,3770,3770,3770,3770,0
20230705,180000,932833095,3770,3770,3770,3770,0
20230705,175900,932833095,3770,3770,3770,3770,0
20230705,175800,932833095,3770,3770,3770,3770,0
20230705,175700,932833095,3770,3770,3770,3770,0
20230705,175600,932833095,3770,3770,3770,3770,0
20230705,175500,932833095,3770,3770,3770,3770,0
20230705,175400,932833095,3770,3770,3770,3770,0
20230705,175300,932833095,3770,3770,3770,3770,0
20230705,175200,932833095,3770,3770,3770,3770,0
20230705,175100,932833095,3770,3770,3770,3770,0
20230705,175000,932833095,3770,3770,3770,3770,0
20230705,174900,932833095,3770,3770,3770,3770,0
20230705,174800,932833095,3770,3770,3770,3770,0
20230705,174700,932833095,3770,3770,3770,3770,0
20230705,174600,932833095,3770,3770,3770,3770,0
20230705,174500,932833095,3770,3770,3770,3770,0
20230705,174400,932833095,3770,3770,3770,3770,0
20230705,174300,932833095,3770,3770,3770,3770,0
20230705,174200,932833095,3770,3770,3770,3770,0
20230705,174100,932833095,3770,3770,3770,3770,0
20230705,174000,932833095,3770,3770,3770,3770,0
20230705,173900,932833095,3770,3770,3770,3770,0
20230705,173800,932833095,3770,3770,3770,3770,0
20230705,173700,932833095,3770,3770,3770,3770,3417
20230705,173600,932833095,3770,3770,3770,3770,0
20230705,173500,932833095,3770,3770,3770,3770,0
20230705,173400,932833095,3770,3770,3770,3770,0
20230705,173300,932833095,3770,3770,3770,3770,0
20230705,173200,932833095,3770,3770,3770,3770,0
20230705,173100,932833095,3770,3770,3770,3770,0
20230705,173000,932833095,3770,3770,3770,3770,0
20230705,172900,932833095,3770,3770,3770,3770,0
20230705,172800,932833095,3770,3770,3770,3770,0
20230705,172700,932833095,3770,3770,3770,3770,0
20230705,172600,932833095,3770,3770,3770,3770,0
20230705,172500,932833095,3770,3770,3770,3770,0
20230705,172400,932833095,3770,3770,3770,3770,0
20230705,172300,932833095,3770,3770,3770,3770,0
20230705,172200,932833095,3770,3770,3770,3770,0
20230705,172100,932833095,3770,3770,3770,3770,0
20230705,172000,932833095,3770,3770,3770,3770,0
20230705,171900,932833095,3770,3770,3770,3770,0
20230705,171800,932833095,3770,3770,3770,3770,0
20230705,171700,932833095,3770,3770,3770,3770,0
20230705,171600,932833095,3770,3770,3770,3770,0
20230705,171500,932833095,3770,3770,3770,3770,0
20230705,171400,932833095,3770,3770,3770,3770,0
20230705,171300,932833095,3770,3770,3770,3770,0
20230705,171200,932833095,3770,3770,3770,3770,0
20230705,171100,932833095,3770,3770,3770,3770,0
20230705,171000,932833095,3770,3770,3770,3770,0
20230705,170900,932833095,3770,3770,3770,3770,0
20230705,170800,932833095,3770,3770,3770,3770,0
20230705,170700,932833095,3770,3770,3770,3770,3417
20230705,170600,932833095,3770,3770,3770,3770,0
20230705,170500,932833095,3770,3770,3770,3770,0
20230705,170400,932833095,3770,3770,3770,3770,0
20230705,170300,932833095,3770,3770,3770,3770,0
20230705,170200,932833095,3770,3770,3770,3770,0
20230705,170100,932833095,3770,3770,3770,3770,0
20230705,170000,932833095,3770,3770,3770,3770,0
20230705,165900,932833095,3770,3770,3770,3770,0
20230705,165800,932833095,3770,3770,3770,3770,0
20230705,165700,932833095,3770,3770,3770,3770,0
20230705,165600,932833095,3770,3770,3770,3770,0
20230705,165500,932833095,3770,3770,3770,3770,0
20230705,165400,932833095,3770,3770,3770,3770,0
20230705,165300,932833095,3770,3770,3770,3770,0
20230705,165200,932833095,3770,3770,3770,3770,0
20230705,165100,932833095,3770,3770,3770,3770,0
20230705,165000,932833095,3770,3770,3770,3770,0
20230705,164900,932833095,3770,3770,3770,3770,0
20230705,164800,932833095,3770,3770,3770,3770,0
20230705,164700,932833095,3770,3770,3770,3770,0
20230705,164600,932833095,3770,3770,3770,3770,0
20230705,164500,932833095,3770,3770,3770,3770,0
20230705,164400,932833095,3770,3770,3770,3770,0
20230705,164300,932833095,3770,3770,3770,3770,0
20230705,164200,932833095,3770,3770,3770,3770,0
20230705,164100,932833095,3770,3770,3770,3770,0
20230705,164000,932833095,3770,3770,3770,3770,0
20230705,163900,932833095,3770,3770,3770,3770,0
20230705,163800,932833095,3770,3770,3770,3770,0
20230705,163700,932833095,3770,3770,3770,3770,3417
20230705,163600,932833095,3770,3770,3770,3770,0
20230705,163500,932833095,3770,3770,3770,3770,0
20230705,163400,932833095,3770,3770,3770,3770,0
20230705,163300,932833095,3770,3770,3770,3770,0
20230705,163200,932833095,3770,3770,3770,3770,0
20230705,163100,932833095,3770,3770,3770,3770,0
20230705,163000,932833095,3770,3770,3770,3770,0
20230705,162900,932833095,3770,3770,3770,3770,0
20230705,162800,932833095,3770,3770,3770,3770,0
20230705,162700,932833095,3770,3770,3770,3770,0
20230705,162600,932833095,3770,3770,3770,3770,0
20230705,162500,932833095,3770,3770,3770,3770,0
20230705,162400,932833095,3770,3770,3770,3770,0
20230705,162300,932833095,3770,3770,3770,3770,0
20230705,162200,932833095,3770,3770,3770,3770,0
20230705,162100,932833095,3770,3770,3770,3770,0
20230705,162000,932833095,3770,3770,3770,3770,0
20230705,161900,932833095,3770,3770,3770,3770,0
20230705,161800,932833095,3770,3770,3770,3770,0
20230705,161700,932833095,3770,3770,3770,3770,0
20230705,161600,932833095,3770,3770,3770,3770,0
20230705,161500,932833095,3770,3770,3770,3770,0
20230705,161400,932833095,3770,3770,3770,3770,0
20230705,161300,932833095,3770,3770,3770,3770,0
20230705,161200,932833095,3770,3770,3770,3770,0
20230705,161100,932833095,3770,3770,3770,3770,0
20230705,161000,932833095,3770,3770,3770,3770,0
20230705,160900,932833095,3770,3770,3770,3770,0
20230705,160800,932833095,3770,3770,3770,3770,0
20230705,160700,932833095,3770,3770,3770,3770,3417
20230705,160600,932833095,3770,3770,3770,3770,0
20230705,160500,932833095,3770,3770,3770,3770,0
20230705,160400,932833095,3770,3770,3770,3770,0
20230705,160300,932833095,3770,3770,3770,3770,0
20230705,160200,932833095,3770,3770,3770,3770,0
20230705,160100,932833095,3770,3770,3770,3770,0
20230705,160000,932833095,3770,3770,3770,3770,0
20230705,155900,932833095,3770,3770,3770,3770,0
20230705,155800,932833095,3770,3770,3770,3770,0
20230705,155700,932833095,3770,3770,3770,3770,0
20230705,155600,932833095,3770,3770,3770,3770,0
20230705,155500,932833095,3770,3770,3770,3770,0
20230705,155400,932833095,3770,3770,3770,3770,0
20230705,155300,932833095,3770,3770,3770,3770,0
20230705,155200,932833095,3770,3770,3770,3770,0
20230705,155100,932833095,3770,3770,3770,3770,0
20230705,155000,932833095,3770,3770,3770,3770,0
20230705,154900,932833095,3770,3770,3770,3770,0
20230705,154800,932833095,3770,3770,3770,3770,0
20230705,154700,932833095,3770,3770,3770,3770,0
20230705,154600,932833095,3770,3770,3770,3770,0
20230705,154500,932833095,3770,3770,3770,3770,0
20230705,154400,932833095,3770,3770,3770,3770,0
20230705,154300,932833095,3770,3770,3770,3770,0
20230705,154200,932833095,3770,3770,3770,3770,0
20230705,154100,932833095,3770,3770,3770,3770,0
20230705,154000,932833095,3770,3770,3770,3770,0
20230705,153900,932833095,3770,3770,3770,3770,0
20230705,153800,932833095,3770,3770,3770,3770,0
20230705,153700,932833095,3770,3770,3770,3770,3417
20230705,153600,932833095,3770,3770,3770,3770,0
20230705,153500,932833095,3770,3770,3770,3770,0
20230705,153400,932833095,3770,3770,3770,3770,0
20230705,153300,932833095,3770,3770,3770,3770,0
20230705,153200,932833095,3770,3770,3770,3770,0
20230705,153100,932833095,3770,3770,3770,3770,0
20230705,153000,932833095,3770,3770,3770,3770,3417
20230705,152900,919951005,3775,3775,3775,3775,0
20230705,152800,919951005,3775,3775,3775,3775,0
20230705,152700,919951005,3775,3775,3775,3775,0
20230705,152600,919951005,3775,3775,3775,3775,0
20230705,152500,919951005,3775,3775,3775,3775,0
20230705,152400,919951005,3775,3775,3775,3775,0
20230705,152300,919951005,3775,3775,3775,3775,0
20230705,152200,919951005,3775,3775,3775,3775,0
20230705,152100,919951005,3775,3775,3775,3775,0
20230705,152000,919951005,3775,3775,3775,3775,0
20230705,151900,919951005,3775,3780,3780,3765,378
20230705,151800,918526885,3775,3770,3775,3770,199
20230705,151700,917776565,3770,3760,3770,3760,9669
20230705,151600,881374270,3765,3770,3770,3765,1983
20230705,151500,873907735,3770,3770,3770,3765,419
20230705,151400,872328745,3770,3770,3770,3770,85
20230705,151300,872008295,3765,3770,3770,3765,202
20230705,151200,871247505,3770,3770,3770,3770,22
20230705,151100,871164565,3770,3775,3775,3770,1497
20230705,151000,865520755,3775,3770,3775,3770,339
20230705,150900,864241035,3780,3780,3780,3770,225
20230705,150800,863392005,3780,3775,3780,3775,490
20230705,150700,861542250,3775,3775,3775,3775,2
20230705,150600,861534700,3775,3775,3775,3775,4
20230705,150500,861519600,3775,3775,3775,3775,4
20230705,150400,861504500,3780,3780,3780,3780,12
20230705,150300,861459140,3780,3780,3780,3780,2
20230705,150200,861451580,3780,3780,3780,3780,3
20230705,150100,861440240,3780,3775,3780,3770,7401
20230705,150000,833471505,3775,3775,3775,3775,2
20230705,145900,833463955,3770,3775,3775,3770,26
20230705,145800,833365910,3775,3775,3775,3775,75
20230705,145700,833082785,3775,3775,3775,3775,14
20230705,145600,833029935,3775,3775,3775,3775,2
20230705,145500,833022385,3775,3770,3775,3770,3
20230705,145400,833011065,3775,3770,3775,3770,1735
20230705,145300,826469475,3770,3770,3770,3765,252
20230705,145200,825520180,3770,3770,3770,3770,4
20230705,145100,825505100,3770,3770,3770,3765,616
20230705,145000,823185280,3770,3770,3770,3765,14
20230705,144900,823132510,3770,3770,3770,3765,1359
20230705,144800,818015005,3770,3770,3770,3770,4
20230705,144700,817999925,3770,3770,3770,3770,2
20230705,144600,817992385,3770,3770,3770,3765,8
20230705,144500,817962245,3770,3770,3770,3770,13
20230705,144400,817913235,3770,3765,3775,3765,1673
20230705,144300,811609980,3765,3765,3770,3760,1363
20230705,144200,806479555,3765,3770,3770,3760,312
20230705,144100,805304895,3765,3770,3775,3765,3574
20230705,144000,791837260,3775,3775,3775,3770,1632
20230705,143900,785684445,3775,3775,3775,3775,3
20230705,143800,785673120,3775,3775,3775,3775,2
20230705,143700,785665570,3775,3775,3775,3775,12
20230705,143600,785620270,3775,3770,3775,3770,576
20230705,143500,783448740,3775,3770,3775,3770,579
20230705,143400,781265885,3780,3780,3780,3780,2
20230705,143300,781258325,3780,3775,3780,3775,807
20230705,143200,778211880,3780,3780,3780,3780,2
20230705,143100,778204320,3780,3775,3780,3775,89
20230705,143000,777868340,3775,3775,3780,3775,352
20230705,142900,776539535,3780,3775,3780,3775,29
20230705,142800,776430055,3775,3775,3775,3775,169
20230705,142700,775792080,3775,3775,3775,3775,400
20230705,142600,774282080,3775,3775,3775,3775,104
20230705,142500,773889480,3775,3775,3775,3775,1
20230705,142400,773885705,3775,3775,3775,3775,167
20230705,142300,773255280,3775,3775,3775,3775,10
20230705,142200,773217530,3775,3775,3775,3775,1456
20230705,142100,767721130,3775,3780,3780,3775,66
20230705,142000,767471720,3780,3780,3780,3780,211
20230705,141900,766674140,3780,3780,3780,3780,264
20230705,141800,765676220,3775,3775,3775,3775,570
20230705,141700,763524470,3775,3775,3775,3775,2
20230705,141600,763516920,3775,3775,3775,3770,846
20230705,141500,760323970,3775,3775,3775,3775,6
20230705,141400,760301320,3775,3775,3775,3775,254
20230705,141300,759342470,3775,3775,3775,3775,17
20230705,141200,759278295,3775,3775,3775,3775,202
20230705,141100,758515745,3775,3770,3775,3770,357
20230705,141000,757168075,3775,3775,3775,3775,4
20230705,140900,757152975,3775,3775,3775,3775,10
20230705,140800,757115225,3775,3780,3780,3775,3259
20230705,140700,744810620,3780,3780,3780,3780,6345
20230705,140600,720826520,3785,3780,3785,3780,1423
20230705,140500,715447510,3780,3780,3780,3780,0
20230705,140400,715447510,3780,3780,3780,3780,0
20230705,140300,715447510,3780,3780,3780,3780,1373
20230705,140200,710257570,3785,3785,3785,3785,3099
20230705,140100,698527855,3785,3785,3785,3785,2500
20230705,140000,689065355,3790,3790,3790,3790,269
20230705,135900,688045845,3790,3790,3790,3790,80
20230705,135800,687742645,3790,3790,3790,3790,26
20230705,135700,687644105,3790,3790,3790,3790,2
20230705,135600,687636525,3785,3785,3785,3785,214
20230705,135500,686826535,3785,3785,3785,3785,10
20230705,135400,686788685,3790,3790,3790,3790,69
20230705,135300,686527175,3790,3790,3790,3790,2
20230705,135200,686519595,3790,3790,3790,3790,0
20230705,135100,686519595,3790,3790,3790,3790,76
20230705,135000,686231555,3785,3790,3790,3785,136
20230705,134900,685716780,3790,3785,3790,3785,28
20230705,134800,685610790,3790,3790,3790,3790,1
20230705,134700,685607000,3785,3785,3785,3785,130
20230705,134600,685114950,3790,3790,3790,3790,76
20230705,134500,684826910,3785,3785,3785,3785,521
20230705,134400,682854925,3785,3785,3785,3785,100
20230705,134300,682476425,3780,3785,3785,3780,126
20230705,134200,682000140,3785,3785,3785,3785,4
20230705,134100,681985000,3780,3785,3785,3780,343
20230705,134000,680688145,3785,3785,3785,3785,12
20230705,133900,680642725,3780,3785,3785,3780,106
20230705,133800,680242035,3785,3785,3785,3785,31
20230705,133700,680124700,3790,3790,3790,3790,321
20230705,133600,678908110,3790,3785,3790,3785,308
20230705,133500,677740900,3785,3785,3785,3785,1111
20230705,133400,673535765,3785,3785,3785,3780,226
20230705,133300,672680775,3785,3785,3790,3785,2902
20230705,133200,661682315,3785,3785,3785,3780,6256
20230705,133100,638006035,3785,3785,3785,3785,126
20230705,133000,637529125,3790,3790,3790,3790,5
20230705,132900,637510175,3790,3790,3790,3790,30
20230705,132800,637396475,3790,3790,3790,3790,179
20230705,132700,636718065,3790,3790,3790,3785,890
20230705,132600,633348420,3790,3790,3790,3790,391
20230705,132500,631866530,3790,3790,3790,3790,0
20230705,132400,631866530,3790,3790,3790,3790,1564
20230705,132300,625938970,3785,3785,3785,3785,93
20230705,132200,625586965,3785,3790,3790,3785,1415
20230705,132100,620224365,3790,3790,3790,3790,829
20230705,132000,617082455,3795,3795,3795,3795,7
20230705,131900,617055890,3790,3790,3790,3790,0
20230705,131800,617055890,3790,3790,3790,3790,928
20230705,131700,613538770,3795,3795,3795,3795,55
20230705,131600,613330045,3790,3790,3790,3790,500
20230705,131500,611435045,3795,3795,3795,3795,0
20230705,131400,611435045,3795,3795,3795,3795,1
20230705,131300,611431250,3795,3795,3795,3795,217
20230705,131200,610607735,3795,3795,3795,3795,0
20230705,131100,610607735,3795,3795,3795,3795,296
20230705,131000,609484415,3795,3795,3795,3790,2140
20230705,130900,601364425,3795,3795,3795,3795,10
20230705,130800,601326475,3795,3795,3795,3795,0
20230705,130700,601326475,3795,3795,3795,3795,82
20230705,130600,601015285,3795,3795,3795,3795,337
20230705,130500,599736370,3795,3795,3795,3795,0
20230705,130400,599736370,3795,3795,3795,3795,0
20230705,130300,599736370,3795,3790,3795,3790,232
20230705,130200,598856695,3795,3795,3795,3795,54
20230705,130100,598651765,3795,3795,3795,3795,71
20230705,130000,598382320,3790,3790,3790,3790,0
20230705,125900,598382320,3790,3790,3790,3790,50
20230705,125800,598192820,3790,3790,3790,3790,500
20230705,125700,596297820,3790,3790,3790,3790,0
20230705,125600,596297820,3790,3790,3790,3790,0
20230705,125500,596297820,3790,3790,3790,3790,1
20230705,125400,596294030,3790,3790,3790,3790,0
20230705,125300,596294030,3790,3790,3790,3790,50
20230705,125200,596104530,3790,3790,3790,3790,0
20230705,125100,596104530,3790,3790,3790,3790,0
20230705,125000,596104530,3790,3790,3790,3790,0
20230705,124900,596104530,3790,3790,3790,3790,780
20230705,124800,593148330,3790,3790,3790,3790,0
20230705,124700,593148330,3790,3790,3790,3790,43
20230705,124600,592985360,3790,3785,3790,3785,1467
20230705,124500,587427835,3785,3785,3785,3785,592
20230705,124400,585187115,3785,3785,3785,3780,105
20230705,124300,584789695,3785,3785,3785,3785,27
20230705,124200,584687500,3785,3785,3785,3785,1419
20230705,124100,579316585,3785,3785,3785,3785,0
20230705,124000,579316585,3785,3785,3785,3785,985
20230705,123900,575588360,3785,3790,3790,3785,144
20230705,123800,575042975,3790,3790,3790,3790,1
20230705,123700,575039185,3785,3790,3790,3785,202
20230705,123600,574274605,3785,3785,3785,3785,8
20230705,123500,574244325,3785,3785,3785,3785,375
20230705,123400,572824950,3790,3790,3790,3790,51
20230705,123300,572631660,3790,3790,3790,3790,17
20230705,123200,572567230,3790,3790,3790,3790,0
20230705,123100,572567230,3790,3785,3790,3785,945
20230705,123000,568990155,3785,3790,3790,3785,6
20230705,122900,568967440,3790,3790,3790,3790,1
20230705,122800,568963650,3790,3790,3790,3790,10
20230705,122700,568925750,3790,3790,3790,3790,89
20230705,122600,568588440,3785,3785,3785,3785,300
20230705,122500,567452940,3785,3785,3785,3785,2035
20230705,122400,559750465,3790,3790,3790,3790,0
20230705,122300,559750465,3790,3790,3790,3790,87
20230705,122200,559420735,3790,3795,3795,3790,586
20230705,122100,557197295,3790,3795,3795,3790,209
20230705,122000,556405020,3790,3790,3790,3790,64
20230705,121900,556162460,3790,3790,3790,3790,1516
20230705,121800,550416820,3790,3795,3795,3790,101
20230705,121700,550033595,3795,3795,3795,3795,20
20230705,121600,549957695,3795,3795,3795,3795,35
20230705,121500,549824870,3795,3795,3795,3795,75
20230705,121400,549540245,3795,3795,3795,3795,334
20230705,121300,548272715,3795,3795,3795,3795,173
20230705,121200,547616180,3790,3785,3790,3785,943
20230705,121100,544046660,3785,3790,3790,3785,17
20230705,121000,543982300,3790,3790,3790,3790,67
20230705,120900,543728370,3790,3795,3795,3790,183
20230705,120800,543034775,3795,3800,3800,3795,172
20230705,120700,542381285,3795,3795,3795,3795,476
20230705,120600,540574865,3795,3795,3795,3795,0
20230705,120500,540574865,3795,3800,3800,3795,633
20230705,120400,538170130,3800,3800,3800,3800,601
20230705,120300,535886330,3800,3795,3800,3795,150
20230705,120200,535317000,3795,3795,3795,3795,33
20230705,120100,535191765,3795,3790,3795,3790,1744
20230705,120000,528582000,3790,3790,3790,3790,62
20230705,115900,528347020,3790,3790,3790,3790,6
20230705,115800,528324280,3790,3790,3790,3790,52
20230705,115700,528127200,3790,3790,3790,3790,104
20230705,115600,527733040,3790,3790,3790,3785,269
20230705,115500,526714080,3790,3785,3790,3785,302
20230705,115400,525570505,3790,3790,3795,3790,3556
20230705,115300,512093250,3790,3795,3795,3790,248
20230705,115200,511152795,3795,3795,3795,3795,140
20230705,115100,510621495,3795,3795,3795,3795,4
20230705,115000,510606315,3795,3795,3795,3795,102
20230705,114900,510219225,3795,3795,3795,3795,31
20230705,114800,510101580,3795,3800,3800,3795,6785
20230705,114700,484334255,3800,3800,3800,3800,285
20230705,114600,483251255,3805,3805,3805,3805,3
20230705,114500,483239840,3805,3805,3805,3805,1933
20230705,114400,475884775,3805,3810,3810,3805,8
20230705,114300,475854320,3805,3805,3805,3805,2
20230705,114200,475846710,3810,3805,3810,3805,1327
20230705,114100,470797125,3805,3805,3805,3805,0
20230705,114000,470797125,3805,3805,3805,3805,80
20230705,113900,470492725,3805,3805,3805,3805,0
20230705,113800,470492725,3805,3805,3805,3805,18
20230705,113700,470424235,3810,3810,3810,3810,0
20230705,113600,470424235,3810,3810,3810,3810,1
20230705,113500,470420425,3810,3810,3810,3810,230
20230705,113400,469544125,3810,3810,3810,3810,0
20230705,113300,469544125,3810,3810,3810,3810,0
20230705,113200,469544125,3810,3810,3810,3810,64
20230705,113100,469300285,3810,3810,3810,3810,586
20230705,113000,467067625,3810,3810,3810,3810,45
20230705,112900,466896175,3810,3810,3810,3810,10
20230705,112800,466858075,3810,3810,3810,3810,2
20230705,112700,466850455,3810,3810,3810,3810,621
20230705,112600,464484445,3810,3810,3810,3810,0
20230705,112500,464484445,3810,3810,3810,3810,1
20230705,112400,464480635,3810,3810,3810,3810,2
20230705,112300,464473015,3810,3810,3810,3810,5
20230705,112200,464453965,3810,3810,3810,3810,0
20230705,112100,464453965,3810,3820,3820,3810,5968
20230705,112000,441686195,3820,3820,3820,3820,0
20230705,111900,441686195,3820,3820,3820,3820,0
20230705,111800,441686195,3820,3815,3820,3815,124
20230705,111700,441212520,3820,3820,3820,3820,263
20230705,111600,440207860,3820,3820,3820,3815,21
20230705,111500,440127660,3820,3820,3820,3820,300
20230705,111400,438981660,3815,3820,3820,3815,32
20230705,111300,438859425,3820,3820,3820,3820,27
20230705,111200,438756285,3820,3820,3820,3820,0
20230705,111100,438756285,3820,3825,3825,3820,1083
20230705,111000,434613855,3830,3830,3830,3830,2
20230705,110900,434606195,3835,3835,3835,3835,0
20230705,110800,434606195,3835,3830,3835,3830,2464
20230705,110700,425168685,3830,3830,3830,3830,81
20230705,110600,424858455,3830,3825,3830,3825,242
20230705,110500,423932795,3825,3830,3830,3825,295
20230705,110400,422804345,3825,3825,3825,3825,229
20230705,110300,421928420,3825,3825,3825,3825,628
20230705,110200,419526320,3820,3820,3820,3820,0
20230705,110100,419526320,3820,3820,3820,3820,1334
20230705,110000,414430440,3820,3820,3820,3815,659
20230705,105900,411913330,3815,3820,3820,3815,74
20230705,105800,411630655,3815,3820,3820,3815,200
20230705,105700,410867155,3820,3820,3820,3820,0
20230705,105600,410867155,3820,3820,3820,3820,0
20230705,105500,410867155,3820,3815,3820,3815,80
20230705,105400,410561560,3820,3820,3820,3820,0
20230705,105300,410561560,3820,3820,3820,3820,1
20230705,105200,410557740,3820,3820,3820,3820,2
20230705,105100,410550100,3820,3820,3820,3820,1
20230705,105000,410546280,3820,3820,3820,3820,81
20230705,104900,410236860,3820,3820,3820,3820,592
20230705,104800,407975420,3820,3825,3825,3820,260
20230705,104700,406982210,3825,3825,3825,3825,0
20230705,104600,406982210,3825,3825,3825,3825,0
20230705,104500,406982210,3825,3825,3825,3825,0
20230705,104400,406982210,3825,3825,3825,3825,43
20230705,104300,406817735,3825,3825,3825,3825,57
20230705,104200,406599710,3830,3830,3830,3830,300
20230705,104100,405450710,3825,3825,3825,3825,965
20230705,104000,401759585,3820,3825,3825,3820,3176
20230705,103900,389627135,3825,3825,3825,3825,10
20230705,103800,389588885,3825,3825,3825,3820,253
20230705,103700,388621715,3825,3825,3825,3825,0
20230705,103600,388621715,3825,3825,3825,3825,500
20230705,103500,386709215,3825,3825,3825,3825,1
20230705,103400,386705390,3825,3825,3825,3825,1
20230705,103300,386701565,3825,3825,3825,3820,1952
20230705,103200,379235315,3825,3825,3825,3825,105
20230705,103100,378833690,3825,3825,3825,3825,2938
20230705,103000,367595840,3825,3825,3825,3825,78
20230705,102900,367297490,3820,3820,3820,3820,1157
20230705,102800,362877750,3815,3815,3815,3815,140
20230705,102700,362343650,3815,3815,3815,3815,103
20230705,102600,361950705,3815,3815,3815,3815,12
20230705,102500,361904925,3815,3815,3815,3815,281
20230705,102400,360832910,3815,3815,3815,3815,414
20230705,102300,359253500,3815,3815,3815,3815,2
20230705,102200,359245870,3815,3810,3815,3810,857
20230705,102100,355980605,3810,3810,3810,3810,217
20230705,102000,355153835,3810,3810,3810,3810,43
20230705,101900,354990005,3810,3800,3810,3800,4176
20230705,101800,339119725,3800,3805,3805,3800,191
20230705,101700,338393780,3805,3805,3805,3805,318
20230705,101600,337183790,3805,3805,3805,3800,4319
20230705,101500,320764775,3805,3805,3805,3805,59
20230705,101400,320540280,3805,3805,3805,3805,66
20230705,101300,320289150,3805,3800,3805,3800,1198
20230705,101200,315731185,3805,3805,3805,3805,318
20230705,101100,314521195,3805,3805,3805,3805,0
20230705,101000,314521195,3805,3810,3810,3800,717
20230705,100900,311792195,3815,3815,3815,3815,355
20230705,100800,310437870,3815,3815,3815,3815,181
20230705,100700,309747355,3810,3810,3810,3810,14
20230705,100600,309694015,3810,3805,3810,3800,3595
20230705,100500,296026185,3805,3805,3815,3805,1321
20230705,100400,290996510,3805,3805,3805,3805,0
20230705,100300,290996510,3805,3805,3805,3805,0
20230705,100200,290996510,3805,3805,3805,3805,11
20230705,100100,290954655,3805,3815,3815,3805,1800
20230705,100000,284097655,3815,3800,3815,3800,4601
20230705,095900,266562890,3805,3800,3805,3800,1042
20230705,095800,262603080,3805,3805,3805,3805,689
20230705,095700,259981435,3805,3805,3805,3805,599
20230705,095600,257702240,3805,3810,3810,3805,268
20230705,095500,256682410,3810,3810,3810,3810,1
20230705,095400,256678600,3805,3805,3805,3805,338
20230705,095300,255392510,3805,3805,3805,3805,0
20230705,095200,255392510,3805,3805,3810,3805,394
20230705,095100,253893290,3805,3810,3810,3805,1003
20230705,095000,250075020,3810,3810,3810,3810,403
20230705,094900,248539590,3805,3805,3805,3805,1132
20230705,094800,244232330,3805,3805,3805,3805,1127
20230705,094700,239944095,3810,3810,3810,3810,49
20230705,094600,239757405,3810,3805,3810,3805,1328
20230705,094500,234698760,3805,3805,3805,3805,807
20230705,094400,231628125,3805,3805,3805,3805,3084
20230705,094300,219893505,3805,3810,3810,3805,88
20230705,094200,219558555,3810,3815,3815,3810,2490
20230705,094100,210071580,3810,3810,3810,3810,168
20230705,094000,209431500,3810,3815,3815,3810,4633
20230705,093900,191772255,3815,3815,3815,3815,7
20230705,093800,191745550,3815,3815,3815,3815,2007
20230705,093700,184088845,3815,3820,3820,3815,32
20230705,093600,183966755,3820,3820,3820,3815,172
20230705,093500,183310465,3820,3820,3820,3815,872
20230705,093400,179983260,3820,3815,3820,3815,100
20230705,093300,179601330,3815,3825,3830,3815,6334
20230705,093200,155405955,3825,3825,3830,3825,1144
20230705,093100,151030140,3825,3830,3830,3825,1344
20230705,093000,145887835,3830,3830,3830,3830,92
20230705,092900,145535475,3830,3830,3830,3830,973
20230705,092800,141808885,3830,3825,3830,3825,1130
20230705,092700,137485770,3825,3830,3830,3825,135
20230705,092600,136969215,3830,3825,3830,3825,707
20230705,092500,134264805,3825,3825,3825,3825,204
20230705,092400,133484505,3825,3815,3825,3815,1462
20230705,092300,127899480,3815,3820,3825,3815,656
20230705,092200,125395775,3820,3825,3825,3820,1622
20230705,092100,119194670,3825,3830,3830,3825,1746
20230705,092000,112508060,3835,3830,3835,3830,2115
20230705,091900,104397105,3830,3830,3835,3830,1035
20230705,091800,100433015,3830,3835,3835,3830,854
20230705,091700,97162185,3835,3825,3835,3825,960
20230705,091600,93486500,3830,3830,3830,3830,6
20230705,091500,93463520,3830,3830,3830,3830,28
20230705,091400,93356280,3830,3830,3830,3830,560
20230705,091300,91211480,3830,3825,3830,3825,5
20230705,091200,91192340,3825,3835,3835,3825,2270
20230705,091100,82502220,3840,3830,3840,3830,1056
20230705,091000,78453995,3830,3850,3850,3830,2084
20230705,090900,70443445,3850,3850,3850,3850,105
20230705,090800,70039195,3850,3845,3855,3845,475
20230705,090700,68211285,3845,3845,3845,3845,621
20230705,090600,65823540,3845,3840,3845,3840,8
20230705,090500,65792800,3840,3825,3840,3825,1123
20230705,090400,61488530,3825,3825,3825,3810,2519
20230705,090300,51873795,3825,3815,3825,3815,181
20230705,090200,51181870,3815,3840,3860,3815,2342
20230705,090100,42224730,3825,3825,3825,3825,887
20230705,090000,38831955,3825,3860,3860,3820,10096