stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,195700,531107720,3150,3150,3150,3150,1314
20230704,195600,531107720,3150,3150,3150,3150,0
20230704,195500,531107720,3150,3150,3150,3150,0
20230704,195400,531107720,3150,3150,3150,3150,0
20230704,195300,531107720,3150,3150,3150,3150,0
20230704,195200,531107720,3150,3150,3150,3150,0
20230704,195100,531107720,3150,3150,3150,3150,0
20230704,195000,531107720,3150,3150,3150,3150,0
20230704,194900,531107720,3150,3150,3150,3150,0
20230704,194800,531107720,3150,3150,3150,3150,0
20230704,194700,531107720,3150,3150,3150,3150,0
20230704,194600,531107720,3150,3150,3150,3150,0
20230704,194500,531107720,3150,3150,3150,3150,0
20230704,194400,531107720,3150,3150,3150,3150,0
20230704,194300,531107720,3150,3150,3150,3150,0
20230704,194200,531107720,3150,3150,3150,3150,0
20230704,194100,531107720,3150,3150,3150,3150,0
20230704,194000,531107720,3150,3150,3150,3150,0
20230704,193900,531107720,3150,3150,3150,3150,0
20230704,193800,531107720,3150,3150,3150,3150,0
20230704,193700,531107720,3150,3150,3150,3150,0
20230704,193600,531107720,3150,3150,3150,3150,0
20230704,193500,531107720,3150,3150,3150,3150,0
20230704,193400,531107720,3150,3150,3150,3150,0
20230704,193300,531107720,3150,3150,3150,3150,0
20230704,193200,531107720,3150,3150,3150,3150,0
20230704,193100,531107720,3150,3150,3150,3150,0
20230704,193000,531107720,3150,3150,3150,3150,0
20230704,192900,531107720,3150,3150,3150,3150,0
20230704,192800,531107720,3150,3150,3150,3150,0
20230704,192700,531107720,3150,3150,3150,3150,1314
20230704,192600,531107720,3150,3150,3150,3150,0
20230704,192500,531107720,3150,3150,3150,3150,0
20230704,192400,531107720,3150,3150,3150,3150,0
20230704,192300,531107720,3150,3150,3150,3150,0
20230704,192200,531107720,3150,3150,3150,3150,0
20230704,192100,531107720,3150,3150,3150,3150,0
20230704,192000,531107720,3150,3150,3150,3150,0
20230704,191900,531107720,3150,3150,3150,3150,0
20230704,191800,531107720,3150,3150,3150,3150,0
20230704,191700,531107720,3150,3150,3150,3150,0
20230704,191600,531107720,3150,3150,3150,3150,0
20230704,191500,531107720,3150,3150,3150,3150,0
20230704,191400,531107720,3150,3150,3150,3150,0
20230704,191300,531107720,3150,3150,3150,3150,0
20230704,191200,531107720,3150,3150,3150,3150,0
20230704,191100,531107720,3150,3150,3150,3150,0
20230704,191000,531107720,3150,3150,3150,3150,0
20230704,190900,531107720,3150,3150,3150,3150,0
20230704,190800,531107720,3150,3150,3150,3150,0
20230704,190700,531107720,3150,3150,3150,3150,0
20230704,190600,531107720,3150,3150,3150,3150,0
20230704,190500,531107720,3150,3150,3150,3150,0
20230704,190400,531107720,3150,3150,3150,3150,0
20230704,190300,531107720,3150,3150,3150,3150,0
20230704,190200,531107720,3150,3150,3150,3150,0
20230704,190100,531107720,3150,3150,3150,3150,0
20230704,190000,531107720,3150,3150,3150,3150,0
20230704,185900,531107720,3150,3150,3150,3150,0
20230704,185800,531107720,3150,3150,3150,3150,0
20230704,185700,531107720,3150,3150,3150,3150,1314
20230704,185600,531107720,3150,3150,3150,3150,0
20230704,185500,531107720,3150,3150,3150,3150,0
20230704,185400,531107720,3150,3150,3150,3150,0
20230704,185300,531107720,3150,3150,3150,3150,0
20230704,185200,531107720,3150,3150,3150,3150,0
20230704,185100,531107720,3150,3150,3150,3150,0
20230704,185000,531107720,3150,3150,3150,3150,0
20230704,184900,531107720,3150,3150,3150,3150,0
20230704,184800,531107720,3150,3150,3150,3150,0
20230704,184700,531107720,3150,3150,3150,3150,0
20230704,184600,531107720,3150,3150,3150,3150,0
20230704,184500,531107720,3150,3150,3150,3150,0
20230704,184400,531107720,3150,3150,3150,3150,0
20230704,184300,531107720,3150,3150,3150,3150,0
20230704,184200,531107720,3150,3150,3150,3150,0
20230704,184100,531107720,3150,3150,3150,3150,0
20230704,184000,531107720,3150,3150,3150,3150,0
20230704,183900,531107720,3150,3150,3150,3150,0
20230704,183800,531107720,3150,3150,3150,3150,0
20230704,183700,531107720,3150,3150,3150,3150,0
20230704,183600,531107720,3150,3150,3150,3150,0
20230704,183500,531107720,3150,3150,3150,3150,0
20230704,183400,531107720,3150,3150,3150,3150,0
20230704,183300,531107720,3150,3150,3150,3150,0
20230704,183200,531107720,3150,3150,3150,3150,0
20230704,183100,531107720,3150,3150,3150,3150,0
20230704,183000,531107720,3150,3150,3150,3150,0
20230704,182900,531107720,3150,3150,3150,3150,0
20230704,182800,531107720,3150,3150,3150,3150,0
20230704,182700,531107720,3150,3150,3150,3150,1314
20230704,182600,531107720,3150,3150,3150,3150,0
20230704,182500,531107720,3150,3150,3150,3150,0
20230704,182400,531107720,3150,3150,3150,3150,0
20230704,182300,531107720,3150,3150,3150,3150,0
20230704,182200,531107720,3150,3150,3150,3150,0
20230704,182100,531107720,3150,3150,3150,3150,0
20230704,182000,531107720,3150,3150,3150,3150,0
20230704,181900,531107720,3150,3150,3150,3150,0
20230704,181800,531107720,3150,3150,3150,3150,0
20230704,181700,531107720,3150,3150,3150,3150,0
20230704,181600,531107720,3150,3150,3150,3150,0
20230704,181500,531107720,3150,3150,3150,3150,0
20230704,181400,531107720,3150,3150,3150,3150,0
20230704,181300,531107720,3150,3150,3150,3150,0
20230704,181200,531107720,3150,3150,3150,3150,0
20230704,181100,531107720,3150,3150,3150,3150,0
20230704,181000,531107720,3150,3150,3150,3150,0
20230704,180900,531107720,3150,3150,3150,3150,0
20230704,180800,531107720,3150,3150,3150,3150,0
20230704,180700,531107720,3150,3150,3150,3150,0
20230704,180600,531107720,3150,3150,3150,3150,0
20230704,180500,531107720,3150,3150,3150,3150,0
20230704,180400,531107720,3150,3150,3150,3150,0
20230704,180300,531107720,3150,3150,3150,3150,0
20230704,180200,531107720,3150,3150,3150,3150,0
20230704,180100,531107720,3150,3150,3150,3150,0
20230704,180000,531107720,3150,3150,3150,3150,0
20230704,175900,531107720,3150,3150,3150,3150,0
20230704,175800,531107720,3150,3150,3150,3150,0
20230704,175700,531107720,3150,3150,3150,3150,1314
20230704,175600,531107720,3150,3150,3150,3150,0
20230704,175500,531107720,3150,3150,3150,3150,0
20230704,175400,531107720,3150,3150,3150,3150,0
20230704,175300,531107720,3150,3150,3150,3150,0
20230704,175200,531107720,3150,3150,3150,3150,0
20230704,175100,531107720,3150,3150,3150,3150,0
20230704,175000,531107720,3150,3150,3150,3150,0
20230704,174900,531107720,3150,3150,3150,3150,0
20230704,174800,531107720,3150,3150,3150,3150,0
20230704,174700,531107720,3150,3150,3150,3150,0
20230704,174600,531107720,3150,3150,3150,3150,0
20230704,174500,531107720,3150,3150,3150,3150,0
20230704,174400,531107720,3150,3150,3150,3150,0
20230704,174300,531107720,3150,3150,3150,3150,0
20230704,174200,531107720,3150,3150,3150,3150,0
20230704,174100,531107720,3150,3150,3150,3150,0
20230704,174000,531107720,3150,3150,3150,3150,0
20230704,173900,531107720,3150,3150,3150,3150,0
20230704,173800,531107720,3150,3150,3150,3150,0
20230704,173700,531107720,3150,3150,3150,3150,0
20230704,173600,531107720,3150,3150,3150,3150,0
20230704,173500,531107720,3150,3150,3150,3150,0
20230704,173400,531107720,3150,3150,3150,3150,0
20230704,173300,531107720,3150,3150,3150,3150,0
20230704,173200,531107720,3150,3150,3150,3150,0
20230704,173100,531107720,3150,3150,3150,3150,0
20230704,173000,531107720,3150,3150,3150,3150,0
20230704,172900,531107720,3150,3150,3150,3150,0
20230704,172800,531107720,3150,3150,3150,3150,0
20230704,172700,531107720,3150,3150,3150,3150,1314
20230704,172600,531107720,3150,3150,3150,3150,0
20230704,172500,531107720,3150,3150,3150,3150,0
20230704,172400,531107720,3150,3150,3150,3150,0
20230704,172300,531107720,3150,3150,3150,3150,0
20230704,172200,531107720,3150,3150,3150,3150,0
20230704,172100,531107720,3150,3150,3150,3150,0
20230704,172000,531107720,3150,3150,3150,3150,0
20230704,171900,531107720,3150,3150,3150,3150,0
20230704,171800,531107720,3150,3150,3150,3150,0
20230704,171700,531107720,3150,3150,3150,3150,0
20230704,171600,531107720,3150,3150,3150,3150,0
20230704,171500,531107720,3150,3150,3150,3150,0
20230704,171400,531107720,3150,3150,3150,3150,0
20230704,171300,531107720,3150,3150,3150,3150,0
20230704,171200,531107720,3150,3150,3150,3150,0
20230704,171100,531107720,3150,3150,3150,3150,0
20230704,171000,531107720,3150,3150,3150,3150,0
20230704,170900,531107720,3150,3150,3150,3150,0
20230704,170800,531107720,3150,3150,3150,3150,0
20230704,170700,531107720,3150,3150,3150,3150,0
20230704,170600,531107720,3150,3150,3150,3150,0
20230704,170500,531107720,3150,3150,3150,3150,0
20230704,170400,531107720,3150,3150,3150,3150,0
20230704,170300,531107720,3150,3150,3150,3150,0
20230704,170200,531107720,3150,3150,3150,3150,0
20230704,170100,531107720,3150,3150,3150,3150,0
20230704,170000,531107720,3150,3150,3150,3150,0
20230704,165900,531107720,3150,3150,3150,3150,0
20230704,165800,531107720,3150,3150,3150,3150,0
20230704,165700,531107720,3150,3150,3150,3150,1314
20230704,165600,531107720,3150,3150,3150,3150,0
20230704,165500,531107720,3150,3150,3150,3150,0
20230704,165400,531107720,3150,3150,3150,3150,0
20230704,165300,531107720,3150,3150,3150,3150,0
20230704,165200,531107720,3150,3150,3150,3150,0
20230704,165100,531107720,3150,3150,3150,3150,0
20230704,165000,531107720,3150,3150,3150,3150,0
20230704,164900,531107720,3150,3150,3150,3150,0
20230704,164800,531107720,3150,3150,3150,3150,0
20230704,164700,531107720,3150,3150,3150,3150,0
20230704,164600,531107720,3150,3150,3150,3150,0
20230704,164500,531107720,3150,3150,3150,3150,0
20230704,164400,531107720,3150,3150,3150,3150,0
20230704,164300,531107720,3150,3150,3150,3150,0
20230704,164200,531107720,3150,3150,3150,3150,0
20230704,164100,531107720,3150,3150,3150,3150,0
20230704,164000,531107720,3150,3150,3150,3150,0
20230704,163900,531107720,3150,3150,3150,3150,0
20230704,163800,531107720,3150,3150,3150,3150,0
20230704,163700,531107720,3150,3150,3150,3150,0
20230704,163600,531107720,3150,3150,3150,3150,0
20230704,163500,531107720,3150,3150,3150,3150,0
20230704,163400,531107720,3150,3150,3150,3150,0
20230704,163300,531107720,3150,3150,3150,3150,0
20230704,163200,531107720,3150,3150,3150,3150,0
20230704,163100,531107720,3150,3150,3150,3150,0
20230704,163000,531107720,3150,3150,3150,3150,0
20230704,162900,531107720,3150,3150,3150,3150,0
20230704,162800,531107720,3150,3150,3150,3150,0
20230704,162700,531107720,3150,3150,3150,3150,1314
20230704,162600,531107720,3150,3150,3150,3150,0
20230704,162500,531107720,3150,3150,3150,3150,0
20230704,162400,531107720,3150,3150,3150,3150,0
20230704,162300,531107720,3150,3150,3150,3150,0
20230704,162200,531107720,3150,3150,3150,3150,0
20230704,162100,531107720,3150,3150,3150,3150,0
20230704,162000,531107720,3150,3150,3150,3150,0
20230704,161900,531107720,3150,3150,3150,3150,0
20230704,161800,531107720,3150,3150,3150,3150,0
20230704,161700,531107720,3150,3150,3150,3150,0
20230704,161600,531107720,3150,3150,3150,3150,0
20230704,161500,531107720,3150,3150,3150,3150,0
20230704,161400,531107720,3150,3150,3150,3150,0
20230704,161300,531107720,3150,3150,3150,3150,0
20230704,161200,531107720,3150,3150,3150,3150,0
20230704,161100,531107720,3150,3150,3150,3150,0
20230704,161000,531107720,3150,3150,3150,3150,0
20230704,160900,531107720,3150,3150,3150,3150,0
20230704,160800,531107720,3150,3150,3150,3150,0
20230704,160700,531107720,3150,3150,3150,3150,0
20230704,160600,531107720,3150,3150,3150,3150,0
20230704,160500,531107720,3150,3150,3150,3150,0
20230704,160400,531107720,3150,3150,3150,3150,0
20230704,160300,531107720,3150,3150,3150,3150,0
20230704,160200,531107720,3150,3150,3150,3150,0
20230704,160100,531107720,3150,3150,3150,3150,0
20230704,160000,531107720,3150,3150,3150,3150,0
20230704,155900,531107720,3150,3150,3150,3150,0
20230704,155800,531107720,3150,3150,3150,3150,0
20230704,155700,531107720,3150,3150,3150,3150,1314
20230704,155600,531107720,3150,3150,3150,3150,0
20230704,155500,531107720,3150,3150,3150,3150,0
20230704,155400,531107720,3150,3150,3150,3150,0
20230704,155300,531107720,3150,3150,3150,3150,0
20230704,155200,531107720,3150,3150,3150,3150,0
20230704,155100,531107720,3150,3150,3150,3150,0
20230704,155000,531107720,3150,3150,3150,3150,0
20230704,154900,531107720,3150,3150,3150,3150,0
20230704,154800,531107720,3150,3150,3150,3150,0
20230704,154700,531107720,3150,3150,3150,3150,0
20230704,154600,531107720,3150,3150,3150,3150,0
20230704,154500,531107720,3150,3150,3150,3150,0
20230704,154400,531107720,3150,3150,3150,3150,0
20230704,154300,531107720,3150,3150,3150,3150,0
20230704,154200,531107720,3150,3150,3150,3150,0
20230704,154100,531107720,3150,3150,3150,3150,0
20230704,154000,531107720,3150,3150,3150,3150,0
20230704,153900,531107720,3150,3150,3150,3150,0
20230704,153800,531107720,3150,3150,3150,3150,0
20230704,153700,531107720,3150,3150,3150,3150,0
20230704,153600,531107720,3150,3150,3150,3150,0
20230704,153500,531107720,3150,3150,3150,3150,0
20230704,153400,531107720,3150,3150,3150,3150,0
20230704,153300,531107720,3150,3150,3150,3150,0
20230704,153200,531107720,3150,3150,3150,3150,0
20230704,153100,531107720,3150,3150,3150,3150,0
20230704,153000,531107720,3150,3150,3150,3150,1314
20230704,152900,526968620,3155,3155,3155,3155,0
20230704,152800,526968620,3155,3155,3155,3155,0
20230704,152700,526968620,3155,3155,3155,3155,0
20230704,152600,526968620,3155,3155,3155,3155,0
20230704,152500,526968620,3155,3155,3155,3155,0
20230704,152400,526968620,3155,3155,3155,3155,0
20230704,152300,526968620,3155,3155,3155,3155,0
20230704,152200,526968620,3155,3155,3155,3155,0
20230704,152100,526968620,3155,3155,3155,3155,0
20230704,152000,526968620,3155,3155,3155,3155,0
20230704,151900,526968620,3155,3155,3155,3155,25
20230704,151800,526889745,3140,3140,3140,3140,96
20230704,151700,526588305,3145,3135,3145,3135,443
20230704,151600,525196820,3145,3150,3160,3135,650
20230704,151500,523154240,3150,3135,3170,3130,6891
20230704,151400,501401900,3135,3130,3135,3130,561
20230704,151300,499645590,3130,3130,3135,3130,460
20230704,151200,498205515,3130,3135,3135,3130,1069
20230704,151100,494859070,3140,3130,3140,3130,568
20230704,151000,493078955,3130,3135,3135,3130,552
20230704,150900,491350760,3130,3140,3140,3130,739
20230704,150800,489035630,3140,3135,3140,3130,375
20230704,150700,487860560,3145,3130,3145,3130,812
20230704,150600,485317140,3130,3130,3140,3130,689
20230704,150500,483159870,3130,3135,3135,3130,9959
20230704,150400,451969945,3140,3135,3140,3135,794
20230704,150300,449480405,3135,3135,3135,3135,696
20230704,150200,447298445,3135,3135,3135,3135,449
20230704,150100,445890830,3140,3140,3140,3135,518
20230704,150000,444266730,3140,3135,3140,3135,1026
20230704,145900,441049090,3135,3135,3135,3135,1071
20230704,145800,437691505,3135,3135,3135,3135,602
20230704,145700,435804235,3135,3135,3140,3135,614
20230704,145600,433879325,3140,3140,3140,3135,547
20230704,145500,432164420,3135,3135,3135,3135,502
20230704,145400,430590650,3140,3135,3140,3135,544
20230704,145300,428884375,3140,3140,3140,3135,499
20230704,145200,427319900,3140,3140,3140,3140,662
20230704,145100,425241220,3140,3140,3140,3140,505
20230704,145000,423655520,3140,3140,3145,3140,611
20230704,144900,421736940,3140,3140,3140,3140,361
20230704,144800,420603400,3140,3140,3145,3140,495
20230704,144700,419049095,3140,3140,3140,3140,435
20230704,144600,417683195,3140,3140,3140,3140,500
20230704,144500,416113195,3140,3140,3145,3140,359
20230704,144400,414985930,3145,3140,3145,3140,438
20230704,144300,413610595,3140,3140,3140,3140,561
20230704,144200,411849055,3140,3145,3145,3140,227
20230704,144100,411136270,3145,3145,3145,3140,559
20230704,144000,409379680,3145,3140,3145,3140,459
20230704,143900,407937485,3145,3145,3145,3140,355
20230704,143800,406822775,3140,3145,3145,3140,540
20230704,143700,405127165,3140,3140,3140,3140,377
20230704,143600,403943385,3140,3140,3140,3140,552
20230704,143500,402210105,3140,3140,3145,3140,561
20230704,143400,400448535,3145,3140,3145,3140,775
20230704,143300,398014585,3140,3140,3140,3140,228
20230704,143200,397298665,3140,3140,3140,3140,551
20230704,143100,395568525,3145,3140,3145,3140,232
20230704,143000,394840020,3140,3140,3145,3140,416
20230704,142900,393533325,3140,3145,3145,3140,510
20230704,142800,391930795,3145,3155,3155,3145,132
20230704,142700,391515645,3140,3140,3145,3140,406
20230704,142600,390240800,3145,3145,3145,3140,279
20230704,142500,389364475,3145,3140,3145,3140,355
20230704,142400,388248660,3140,3145,3145,3140,353
20230704,142300,387139130,3140,3140,3145,3140,650
20230704,142200,385097170,3140,3145,3145,3140,129
20230704,142100,384691940,3140,3145,3145,3140,313
20230704,142000,383708215,3140,3145,3145,3140,377
20230704,141900,382523205,3140,3140,3140,3140,247
20230704,141800,381747625,3145,3155,3155,3140,364
20230704,141700,380603400,3155,3140,3175,3140,1527
20230704,141600,375771320,3140,3155,3155,3140,101
20230704,141500,375454155,3145,3140,3145,3140,598
20230704,141400,373574550,3145,3140,3155,3140,545
20230704,141300,371859340,3140,3140,3140,3140,323
20230704,141200,370845120,3140,3140,3140,3140,325
20230704,141100,369824620,3140,3140,3140,3140,253
20230704,141000,369030200,3135,3140,3140,3135,296
20230704,140900,368101585,3155,3155,3160,3150,5302
20230704,140800,351362785,3140,3135,3140,3135,476
20230704,140700,349869215,3140,3140,3140,3140,227
20230704,140600,349156435,3145,3140,3145,3140,431
20230704,140500,347802075,3140,3145,3145,3140,321
20230704,140400,346793185,3140,3140,3140,3140,394
20230704,140300,345556025,3140,3135,3140,3135,406
20230704,140200,344282320,3140,3140,3140,3140,274
20230704,140100,343421960,3140,3135,3150,3135,550
20230704,140000,341693940,3135,3135,3135,3135,132
20230704,135900,341280120,3135,3155,3155,3135,132
20230704,135800,340866280,3135,3135,3150,3135,2359
20230704,135700,333440995,3135,3135,3140,3135,608
20230704,135600,331534910,3135,3135,3150,3135,415
20230704,135500,330232740,3140,3135,3140,3135,171
20230704,135400,329696455,3140,3135,3140,3135,473
20230704,135300,328212520,3135,3150,3150,3135,133
20230704,135200,327795550,3145,3135,3145,3135,588
20230704,135100,325951390,3135,3140,3140,3135,136
20230704,135000,325524825,3140,3140,3140,3140,364
20230704,134900,324381865,3140,3135,3140,3135,571
20230704,134800,322590090,3135,3140,3140,3135,138
20230704,134700,322157245,3140,3140,3145,3140,410
20230704,134600,320869795,3140,3140,3140,3140,359
20230704,134500,319742535,3140,3140,3145,3140,344
20230704,134400,318662305,3140,3145,3145,3140,227
20230704,134300,317949520,3140,3145,3145,3140,354
20230704,134200,316837885,3145,3140,3145,3140,97
20230704,134100,316533300,3140,3140,3145,3140,931
20230704,134000,313606200,3140,3140,3140,3140,52
20230704,133900,313442920,3140,3140,3140,3140,107
20230704,133800,313106940,3140,3140,3140,3140,96
20230704,133700,312805500,3145,3145,3145,3140,217
20230704,133600,312123510,3140,3140,3140,3140,199
20230704,133500,311498650,3140,3140,3140,3140,29
20230704,133400,311407590,3135,3140,3140,3135,107
20230704,133300,311072090,3135,3140,3140,3135,99
20230704,133200,310761705,3135,3135,3135,3135,95
20230704,133100,310463880,3135,3140,3140,3135,97
20230704,133000,310159780,3135,3135,3135,3135,96
20230704,132900,309858820,3135,3130,3140,3130,187
20230704,132800,309272135,3130,3140,3140,3130,13405
20230704,132700,267255970,3140,3145,3145,3140,111
20230704,132600,266907350,3140,3145,3145,3140,103
20230704,132500,266583895,3140,3140,3145,3140,198
20230704,132400,265962135,3140,3140,3140,3140,95
20230704,132300,265663835,3145,3140,3145,3140,97
20230704,132200,265359250,3145,3140,3145,3140,97
20230704,132100,265054660,3140,3140,3140,3140,95
20230704,132000,264756360,3140,3140,3140,3140,95
20230704,131900,264458060,3145,3140,3145,3140,98
20230704,131800,264150330,3145,3140,3145,3140,100
20230704,131700,263836305,3140,3140,3140,3140,95
20230704,131600,263538005,3145,3145,3145,3140,99
20230704,131500,263227125,3140,3140,3140,3140,96
20230704,131400,262925685,3145,3140,3145,3140,1115
20230704,131300,259424485,3140,3140,3140,3140,95
20230704,131200,259126185,3140,3140,3140,3140,145
20230704,131100,258670885,3145,3140,3145,3140,104
20230704,131000,258344285,3145,3140,3145,3140,103
20230704,130900,258020825,3145,3140,3145,3140,114
20230704,130800,257662770,3145,3145,3145,3140,160
20230704,130700,257160045,3140,3145,3145,3140,196
20230704,130600,256544105,3140,3140,3140,3140,0
20230704,130500,256544105,3140,3145,3145,3140,96
20230704,130400,256242660,3140,3140,3145,3140,229
20230704,130300,255523595,3140,3140,3145,3140,4302
20230704,130200,242014285,3140,3140,3140,3140,95
20230704,130100,241715985,3145,3145,3145,3145,0
20230704,130000,241715985,3145,3140,3145,3140,115
20230704,125900,241354785,3140,3145,3145,3140,388
20230704,125800,240135505,3145,3145,3145,3145,595
20230704,125700,238264230,3145,3145,3145,3145,95
20230704,125600,237965455,3150,3145,3150,3145,96
20230704,125500,237663530,3150,3145,3150,3145,198
20230704,125400,237040310,3150,3145,3150,3145,116
20230704,125300,236675385,3150,3145,3150,3145,96
20230704,125200,236373460,3150,3150,3150,3145,196
20230704,125100,235756535,3150,3150,3150,3145,110
20230704,125000,235410515,3145,3145,3145,3145,295
20230704,124900,234482740,3155,3155,3155,3155,0
20230704,124800,234482740,3155,3150,3155,3140,470
20230704,124700,233001555,3150,3145,3150,3145,97
20230704,124600,232696485,3145,3150,3150,3145,188
20230704,124500,232105145,3145,3145,3145,3145,95
20230704,124400,231806370,3150,3145,3150,3145,170
20230704,124300,231271715,3145,3145,3145,3145,127
20230704,124200,230872300,3145,3150,3150,3145,96
20230704,124100,230570375,3145,3150,3150,3145,96
20230704,124000,230268450,3150,3150,3150,3145,505
20230704,123900,228680025,3150,3150,3150,3145,474
20230704,123800,227187405,3150,3145,3150,3145,163
20230704,123700,226674430,3150,3150,3150,3145,2139
20230704,123600,219947055,3145,3150,3150,3145,107
20230704,123500,219610485,3150,3150,3150,3150,145
20230704,123400,219153735,3150,3155,3155,3150,6
20230704,123300,219134830,3145,3150,3150,3145,2604
20230704,123200,210943645,3150,3150,3150,3150,245
20230704,123100,210171895,3150,3150,3150,3150,193
20230704,123000,209563945,3150,3150,3150,3145,520
20230704,122900,207926420,3150,3145,3150,3145,140
20230704,122800,207485895,3145,3150,3150,3145,179
20230704,122700,206922520,3150,3150,3150,3145,102
20230704,122600,206601700,3145,3150,3150,3145,1469
20230704,122500,201975765,3150,3150,3150,3150,95
20230704,122400,201676515,3150,3150,3150,3150,185
20230704,122300,201093765,3150,3150,3150,3150,714
20230704,122200,198844665,3150,3155,3155,3150,239
20230704,122100,198091110,3150,3150,3150,3150,95
20230704,122000,197791860,3150,3150,3150,3150,800
20230704,121900,195271860,3150,3150,3150,3150,96
20230704,121800,194969460,3150,3150,3150,3150,95
20230704,121700,194670210,3150,3155,3155,3150,105
20230704,121600,194339410,3155,3155,3155,3150,443
20230704,121500,192942220,3150,3150,3150,3150,96
20230704,121400,192639820,3150,3155,3155,3150,96
20230704,121300,192337415,3150,3155,3155,3150,97
20230704,121200,192031855,3155,3155,3155,3150,272
20230704,121100,191174920,3155,3150,3155,3150,140
20230704,121000,190733700,3150,3150,3150,3150,95
20230704,120900,190434450,3150,3150,3155,3150,102
20230704,120800,190113145,3150,3155,3155,3150,96
20230704,120700,189810740,3150,3155,3155,3150,146
20230704,120600,189350590,3155,3150,3155,3150,137
20230704,120500,188918830,3150,3155,3155,3150,398
20230704,120400,187663615,3150,3155,3155,3150,105
20230704,120300,187332815,3150,3150,3155,3150,497
20230704,120200,185765265,3150,3150,3150,3150,95
20230704,120100,185466015,3150,3150,3150,3150,95
20230704,120000,185166765,3150,3155,3155,3150,110
20230704,115900,184820190,3150,3155,3155,3150,119
20230704,115800,184445225,3150,3150,3155,3150,111
20230704,115700,184095570,3150,3150,3150,3150,95
20230704,115600,183796320,3150,3155,3155,3150,96
20230704,115500,183493915,3150,3155,3155,3150,107
20230704,115400,183156810,3150,3155,3155,3150,106
20230704,115300,182822905,3155,3155,3155,3155,17
20230704,115200,182769270,3155,3155,3155,3155,95
20230704,115100,182469545,3155,3155,3155,3155,96
20230704,115000,182166665,3155,3155,3155,3155,95
20230704,114900,181866940,3155,3155,3155,3155,137
20230704,114800,181434705,3155,3155,3155,3155,121
20230704,114700,181052950,3155,3155,3155,3150,108
20230704,114600,180712690,3155,3155,3155,3150,97
20230704,114500,180407130,3150,3155,3155,3150,100
20230704,114400,180092105,3150,3155,3155,3150,189
20230704,114300,179496650,3150,3155,3155,3150,196
20230704,114200,178878750,3150,3150,3150,3150,95
20230704,114100,178579500,3150,3155,3155,3150,96
20230704,114000,178277095,3150,3150,3150,3150,119
20230704,113900,177902245,3150,3155,3155,3150,113
20230704,113800,177546210,3150,3150,3150,3150,95
20230704,113700,177246960,3150,3150,3155,3150,100
20230704,113600,176931955,3150,3155,3155,3150,98
20230704,113500,176623240,3155,3155,3155,3155,27
20230704,113400,176538055,3150,3150,3150,3150,95
20230704,113300,176238805,3155,3155,3155,3155,68
20230704,113200,176024265,3155,3155,3155,3155,191
20230704,113100,175421660,3155,3155,3155,3155,128
20230704,113000,175017820,3155,3150,3155,3150,266
20230704,112900,174179065,3155,3150,3155,3150,96
20230704,112800,173876660,3155,3150,3155,3150,204
20230704,112700,173233525,3155,3150,3155,3150,108
20230704,112600,172893260,3155,3150,3155,3150,96
20230704,112500,172590855,3150,3155,3155,3150,366
20230704,112400,171437375,3155,3155,3155,3155,147
20230704,112300,170973590,3155,3150,3155,3150,168
20230704,112200,170444025,3155,3155,3155,3155,22
20230704,112100,170374615,3155,3155,3155,3155,105
20230704,112000,170043340,3155,3150,3155,3150,429
20230704,111900,168690325,3155,3150,3155,3150,467
20230704,111800,167217415,3150,3150,3150,3150,95
20230704,111700,166918165,3150,3150,3155,3150,1106
20230704,111600,163429215,3155,3155,3160,3155,5640
20230704,111500,145635010,3155,3155,3155,3155,95
20230704,111400,145335285,3160,3155,3160,3155,99
20230704,111300,145022920,3155,3160,3160,3155,96
20230704,111200,144720035,3155,3155,3155,3155,96
20230704,111100,144417155,3160,3155,3160,3155,96
20230704,111000,144114270,3155,3155,3155,3155,95
20230704,110900,143814545,3160,3155,3160,3155,96
20230704,110800,143511660,3160,3160,3160,3155,1010
20230704,110700,140324870,3165,3165,3165,3165,3
20230704,110600,140315375,3175,3175,3175,3175,1
20230704,110500,140312200,3160,3160,3160,3155,302
20230704,110400,139358355,3160,3155,3160,3155,136
20230704,110300,138929075,3160,3155,3160,3155,96
20230704,110200,138626190,3155,3155,3155,3155,95
20230704,110100,138326465,3160,3155,3160,3155,605
20230704,110000,136417640,3155,3160,3160,3155,97
20230704,105900,136111600,3155,3155,3155,3155,95
20230704,105800,135811875,3160,3155,3160,3155,96
20230704,105700,135508990,3160,3160,3160,3155,1105
20230704,105600,132022670,3160,3160,3160,3160,7
20230704,105500,132000550,3160,3160,3160,3160,0
20230704,105400,132000550,3160,3155,3160,3155,333
20230704,105300,130948745,3160,3165,3165,3160,15
20230704,105200,130901285,3165,3160,3165,3160,34
20230704,105100,130793680,3170,3165,3170,3165,3
20230704,105000,130784180,3155,3150,3155,3150,467
20230704,104900,129311270,3150,3150,3150,3150,96
20230704,104800,129008870,3155,3150,3155,3150,196
20230704,104700,128391465,3150,3155,3155,3150,133
20230704,104600,127972435,3155,3155,3155,3150,106
20230704,104500,127638480,3150,3155,3155,3150,124
20230704,104400,127247740,3155,3150,3155,3150,105
20230704,104300,126916940,3155,3150,3155,3150,121
20230704,104200,126535660,3150,3155,3155,3150,113
20230704,104100,126179620,3155,3155,3155,3150,412
20230704,104000,124880240,3150,3150,3150,3150,95
20230704,103900,124580990,3155,3155,3155,3150,197
20230704,103800,123959930,3155,3155,3155,3155,2599
20230704,103700,115760085,3155,3155,3155,3155,96
20230704,103600,115457205,3155,3160,3160,3155,101
20230704,103500,115138520,3155,3160,3160,3155,97
20230704,103400,114832475,3155,3155,3155,3155,95
20230704,103300,114532750,3160,3160,3160,3155,203
20230704,103200,113892150,3155,3155,3155,3155,95
20230704,103100,113592425,3155,3155,3160,3155,603
20230704,103000,111689920,3155,3155,3155,3155,95
20230704,102900,111390195,3155,3160,3160,3155,98
20230704,102800,111080995,3155,3155,3155,3155,95
20230704,102700,110781270,3160,3155,3160,3155,245
20230704,102600,110007545,3155,3160,3160,3155,96
20230704,102500,109704660,3155,3150,3155,3150,462
20230704,102400,108247530,3150,3150,3150,3150,96
20230704,102300,107945130,3155,3155,3155,3150,1046
20230704,102200,104645975,3155,3155,3155,3155,5131
20230704,102100,88457670,3155,3155,3155,3155,96
20230704,102000,88154790,3160,3160,3160,3155,3433
20230704,101900,77306985,3160,3160,3160,3160,95
20230704,101800,77006785,3160,3165,3165,3160,217
20230704,101700,76320455,3160,3165,3165,3160,116
20230704,101600,75953795,3165,3160,3165,3160,107
20230704,101500,75615615,3160,3165,3165,3160,159
20230704,101400,75112855,3160,3160,3160,3160,98
20230704,101300,74803175,3160,3160,3160,3160,96
20230704,101200,74499815,3160,3160,3160,3160,95
20230704,101100,74199615,3165,3165,3165,3160,5002
20230704,101000,58377980,3165,3165,3165,3165,95
20230704,100900,58077305,3170,3170,3170,3170,63
20230704,100800,57877595,3165,3170,3170,3165,98
20230704,100700,57567410,3165,3165,3165,3165,95
20230704,100600,57266735,3165,3170,3170,3165,97
20230704,100500,56959720,3165,3170,3170,3165,128
20230704,100400,56554440,3170,3165,3170,3165,414
20230704,100300,55243670,3165,3170,3170,3165,126
20230704,100200,54844725,3175,3170,3175,3165,5294
20230704,100100,38079635,3170,3170,3170,3170,96
20230704,100000,37775315,3170,3170,3170,3170,95
20230704,095900,37474165,3170,3175,3175,3170,97
20230704,095800,37166665,3170,3175,3175,3170,247
20230704,095700,36383415,3170,3175,3175,3170,97
20230704,095600,36075920,3170,3175,3175,3170,96
20230704,095500,35771595,3180,3180,3180,3180,17
20230704,095400,35717535,3175,3175,3175,3170,182
20230704,095300,35140160,3170,3175,3175,3170,607
20230704,095200,33213415,3175,3175,3175,3175,401
20230704,095100,31940240,3170,3175,3175,3170,561
20230704,095000,30159540,3170,3175,3175,3170,99
20230704,094900,29845690,3170,3175,3175,3170,102
20230704,094800,29522320,3170,3175,3175,3170,99
20230704,094700,29208475,3170,3175,3175,3170,120
20230704,094600,28827950,3170,3175,3175,3170,96
20230704,094500,28523625,3170,3175,3175,3170,97
20230704,094400,28216130,3175,3175,3175,3170,255
20230704,094300,27406980,3170,3175,3175,3170,396
20230704,094200,26150155,3170,3175,3175,3170,374
20230704,094100,24964565,3170,3175,3175,3170,98
20230704,094000,24653895,3170,3180,3180,3170,2988
20230704,093900,15167350,3175,3180,3180,3175,146
20230704,093800,14703545,3175,3175,3180,3175,694
20230704,093700,12497580,3180,3175,3180,3175,133
20230704,093600,12075115,3180,3180,3180,3180,38
20230704,093500,11954275,3185,3180,3185,3180,137
20230704,093400,11518540,3180,3180,3180,3180,96
20230704,093300,11213260,3185,3180,3185,3180,68
20230704,093200,10997005,3180,3185,3185,3180,113
20230704,093100,10637635,3185,3180,3185,3180,78
20230704,093000,10389565,3180,3185,3185,3180,97
20230704,092900,10081100,3185,3185,3185,3185,6
20230704,092800,10061990,3185,3190,3190,3185,456
20230704,092700,8609625,3190,3190,3190,3190,3
20230704,092600,8600055,3190,3185,3190,3185,52
20230704,092500,8434410,3190,3185,3190,3185,118
20230704,092400,8058575,3185,3185,3185,3185,1
20230704,092300,8055390,3185,3185,3185,3185,2
20230704,092200,8049020,3185,3185,3185,3185,27
20230704,092100,7963025,3185,3185,3185,3185,1
20230704,092000,7959840,3185,3185,3185,3185,6
20230704,091900,7940730,3185,3185,3185,3180,53
20230704,091800,7771945,3190,3180,3190,3180,30
20230704,091700,7676285,3190,3190,3190,3190,12
20230704,091600,7638005,3190,3180,3190,3180,53
20230704,091500,7469435,3190,3190,3190,3190,2
20230704,091400,7463055,3185,3180,3185,3180,201
20230704,091300,6823370,3190,3190,3190,3190,3
20230704,091200,6813800,3185,3185,3190,3185,52
20230704,091100,6648175,3190,3190,3190,3190,11
20230704,091000,6613085,3190,3190,3190,3190,38
20230704,090900,6491865,3190,3185,3190,3185,3
20230704,090800,6482300,3185,3180,3185,3180,98
20230704,090700,6170410,3180,3180,3180,3180,2
20230704,090600,6164050,3175,3175,3175,3175,50
20230704,090500,6005300,3175,3175,3175,3175,50
20230704,090400,5846550,3175,3175,3175,3175,89
20230704,090300,5563975,3180,3180,3180,3180,3
20230704,090200,5554435,3170,3170,3170,3170,0
20230704,090100,5554435,3170,3170,3170,3170,0
20230704,090000,5554435,3170,3170,3175,3170,1752