stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185300,84242740,2645,2645,2645,2645,2111
20230705,185200,84242740,2645,2645,2645,2645,0
20230705,185100,84242740,2645,2645,2645,2645,0
20230705,185000,84242740,2645,2645,2645,2645,0
20230705,184900,84242740,2645,2645,2645,2645,0
20230705,184800,84242740,2645,2645,2645,2645,0
20230705,184700,84242740,2645,2645,2645,2645,0
20230705,184600,84242740,2645,2645,2645,2645,0
20230705,184500,84242740,2645,2645,2645,2645,0
20230705,184400,84242740,2645,2645,2645,2645,0
20230705,184300,84242740,2645,2645,2645,2645,0
20230705,184200,84242740,2645,2645,2645,2645,0
20230705,184100,84242740,2645,2645,2645,2645,0
20230705,184000,84242740,2645,2645,2645,2645,0
20230705,183900,84242740,2645,2645,2645,2645,0
20230705,183800,84242740,2645,2645,2645,2645,0
20230705,183700,84242740,2645,2645,2645,2645,0
20230705,183600,84242740,2645,2645,2645,2645,0
20230705,183500,84242740,2645,2645,2645,2645,0
20230705,183400,84242740,2645,2645,2645,2645,0
20230705,183300,84242740,2645,2645,2645,2645,0
20230705,183200,84242740,2645,2645,2645,2645,0
20230705,183100,84242740,2645,2645,2645,2645,0
20230705,183000,84242740,2645,2645,2645,2645,0
20230705,182900,84242740,2645,2645,2645,2645,0
20230705,182800,84242740,2645,2645,2645,2645,0
20230705,182700,84242740,2645,2645,2645,2645,0
20230705,182600,84242740,2645,2645,2645,2645,0
20230705,182500,84242740,2645,2645,2645,2645,0
20230705,182400,84242740,2645,2645,2645,2645,0
20230705,182300,84242740,2645,2645,2645,2645,2111
20230705,182200,84242740,2645,2645,2645,2645,0
20230705,182100,84242740,2645,2645,2645,2645,0
20230705,182000,84242740,2645,2645,2645,2645,0
20230705,181900,84242740,2645,2645,2645,2645,0
20230705,181800,84242740,2645,2645,2645,2645,0
20230705,181700,84242740,2645,2645,2645,2645,0
20230705,181600,84242740,2645,2645,2645,2645,0
20230705,181500,84242740,2645,2645,2645,2645,0
20230705,181400,84242740,2645,2645,2645,2645,0
20230705,181300,84242740,2645,2645,2645,2645,0
20230705,181200,84242740,2645,2645,2645,2645,0
20230705,181100,84242740,2645,2645,2645,2645,0
20230705,181000,84242740,2645,2645,2645,2645,0
20230705,180900,84242740,2645,2645,2645,2645,0
20230705,180800,84242740,2645,2645,2645,2645,0
20230705,180700,84242740,2645,2645,2645,2645,0
20230705,180600,84242740,2645,2645,2645,2645,0
20230705,180500,84242740,2645,2645,2645,2645,0
20230705,180400,84242740,2645,2645,2645,2645,0
20230705,180300,84242740,2645,2645,2645,2645,0
20230705,180200,84242740,2645,2645,2645,2645,0
20230705,180100,84242740,2645,2645,2645,2645,0
20230705,180000,84242740,2645,2645,2645,2645,0
20230705,175900,84242740,2645,2645,2645,2645,0
20230705,175800,84242740,2645,2645,2645,2645,0
20230705,175700,84242740,2645,2645,2645,2645,0
20230705,175600,84242740,2645,2645,2645,2645,0
20230705,175500,84242740,2645,2645,2645,2645,0
20230705,175400,84242740,2645,2645,2645,2645,0
20230705,175300,84242740,2645,2645,2645,2645,2111
20230705,175200,84242740,2645,2645,2645,2645,0
20230705,175100,84242740,2645,2645,2645,2645,0
20230705,175000,84242740,2645,2645,2645,2645,0
20230705,174900,84242740,2645,2645,2645,2645,0
20230705,174800,84242740,2645,2645,2645,2645,0
20230705,174700,84242740,2645,2645,2645,2645,0
20230705,174600,84242740,2645,2645,2645,2645,0
20230705,174500,84242740,2645,2645,2645,2645,0
20230705,174400,84242740,2645,2645,2645,2645,0
20230705,174300,84242740,2645,2645,2645,2645,0
20230705,174200,84242740,2645,2645,2645,2645,0
20230705,174100,84242740,2645,2645,2645,2645,0
20230705,174000,84242740,2645,2645,2645,2645,0
20230705,173900,84242740,2645,2645,2645,2645,0
20230705,173800,84242740,2645,2645,2645,2645,0
20230705,173700,84242740,2645,2645,2645,2645,0
20230705,173600,84242740,2645,2645,2645,2645,0
20230705,173500,84242740,2645,2645,2645,2645,0
20230705,173400,84242740,2645,2645,2645,2645,0
20230705,173300,84242740,2645,2645,2645,2645,0
20230705,173200,84242740,2645,2645,2645,2645,0
20230705,173100,84242740,2645,2645,2645,2645,0
20230705,173000,84242740,2645,2645,2645,2645,0
20230705,172900,84242740,2645,2645,2645,2645,0
20230705,172800,84242740,2645,2645,2645,2645,0
20230705,172700,84242740,2645,2645,2645,2645,0
20230705,172600,84242740,2645,2645,2645,2645,0
20230705,172500,84242740,2645,2645,2645,2645,0
20230705,172400,84242740,2645,2645,2645,2645,0
20230705,172300,84242740,2645,2645,2645,2645,2111
20230705,172200,84242740,2645,2645,2645,2645,0
20230705,172100,84242740,2645,2645,2645,2645,0
20230705,172000,84242740,2645,2645,2645,2645,0
20230705,171900,84242740,2645,2645,2645,2645,0
20230705,171800,84242740,2645,2645,2645,2645,0
20230705,171700,84242740,2645,2645,2645,2645,0
20230705,171600,84242740,2645,2645,2645,2645,0
20230705,171500,84242740,2645,2645,2645,2645,0
20230705,171400,84242740,2645,2645,2645,2645,0
20230705,171300,84242740,2645,2645,2645,2645,0
20230705,171200,84242740,2645,2645,2645,2645,0
20230705,171100,84242740,2645,2645,2645,2645,0
20230705,171000,84242740,2645,2645,2645,2645,0
20230705,170900,84242740,2645,2645,2645,2645,0
20230705,170800,84242740,2645,2645,2645,2645,0
20230705,170700,84242740,2645,2645,2645,2645,0
20230705,170600,84242740,2645,2645,2645,2645,0
20230705,170500,84242740,2645,2645,2645,2645,0
20230705,170400,84242740,2645,2645,2645,2645,0
20230705,170300,84242740,2645,2645,2645,2645,0
20230705,170200,84242740,2645,2645,2645,2645,0
20230705,170100,84242740,2645,2645,2645,2645,0
20230705,170000,84242740,2645,2645,2645,2645,0
20230705,165900,84242740,2645,2645,2645,2645,0
20230705,165800,84242740,2645,2645,2645,2645,0
20230705,165700,84242740,2645,2645,2645,2645,0
20230705,165600,84242740,2645,2645,2645,2645,0
20230705,165500,84242740,2645,2645,2645,2645,0
20230705,165400,84242740,2645,2645,2645,2645,0
20230705,165300,84242740,2645,2645,2645,2645,2111
20230705,165200,84242740,2645,2645,2645,2645,0
20230705,165100,84242740,2645,2645,2645,2645,0
20230705,165000,84242740,2645,2645,2645,2645,0
20230705,164900,84242740,2645,2645,2645,2645,0
20230705,164800,84242740,2645,2645,2645,2645,0
20230705,164700,84242740,2645,2645,2645,2645,0
20230705,164600,84242740,2645,2645,2645,2645,0
20230705,164500,84242740,2645,2645,2645,2645,0
20230705,164400,84242740,2645,2645,2645,2645,0
20230705,164300,84242740,2645,2645,2645,2645,0
20230705,164200,84242740,2645,2645,2645,2645,0
20230705,164100,84242740,2645,2645,2645,2645,0
20230705,164000,84242740,2645,2645,2645,2645,0
20230705,163900,84242740,2645,2645,2645,2645,0
20230705,163800,84242740,2645,2645,2645,2645,0
20230705,163700,84242740,2645,2645,2645,2645,0
20230705,163600,84242740,2645,2645,2645,2645,0
20230705,163500,84242740,2645,2645,2645,2645,0
20230705,163400,84242740,2645,2645,2645,2645,0
20230705,163300,84242740,2645,2645,2645,2645,0
20230705,163200,84242740,2645,2645,2645,2645,0
20230705,163100,84242740,2645,2645,2645,2645,0
20230705,163000,84242740,2645,2645,2645,2645,0
20230705,162900,84242740,2645,2645,2645,2645,0
20230705,162800,84242740,2645,2645,2645,2645,0
20230705,162700,84242740,2645,2645,2645,2645,0
20230705,162600,84242740,2645,2645,2645,2645,0
20230705,162500,84242740,2645,2645,2645,2645,0
20230705,162400,84242740,2645,2645,2645,2645,0
20230705,162300,84242740,2645,2645,2645,2645,2111
20230705,162200,84242740,2645,2645,2645,2645,0
20230705,162100,84242740,2645,2645,2645,2645,0
20230705,162000,84242740,2645,2645,2645,2645,0
20230705,161900,84242740,2645,2645,2645,2645,0
20230705,161800,84242740,2645,2645,2645,2645,0
20230705,161700,84242740,2645,2645,2645,2645,0
20230705,161600,84242740,2645,2645,2645,2645,0
20230705,161500,84242740,2645,2645,2645,2645,0
20230705,161400,84242740,2645,2645,2645,2645,0
20230705,161300,84242740,2645,2645,2645,2645,0
20230705,161200,84242740,2645,2645,2645,2645,0
20230705,161100,84242740,2645,2645,2645,2645,0
20230705,161000,84242740,2645,2645,2645,2645,0
20230705,160900,84242740,2645,2645,2645,2645,0
20230705,160800,84242740,2645,2645,2645,2645,0
20230705,160700,84242740,2645,2645,2645,2645,0
20230705,160600,84242740,2645,2645,2645,2645,0
20230705,160500,84242740,2645,2645,2645,2645,0
20230705,160400,84242740,2645,2645,2645,2645,0
20230705,160300,84242740,2645,2645,2645,2645,0
20230705,160200,84242740,2645,2645,2645,2645,0
20230705,160100,84242740,2645,2645,2645,2645,0
20230705,160000,84242740,2645,2645,2645,2645,0
20230705,155900,84242740,2645,2645,2645,2645,0
20230705,155800,84242740,2645,2645,2645,2645,0
20230705,155700,84242740,2645,2645,2645,2645,0
20230705,155600,84242740,2645,2645,2645,2645,0
20230705,155500,84242740,2645,2645,2645,2645,0
20230705,155400,84242740,2645,2645,2645,2645,0
20230705,155300,84242740,2645,2645,2645,2645,2111
20230705,155200,84242740,2645,2645,2645,2645,0
20230705,155100,84242740,2645,2645,2645,2645,0
20230705,155000,84242740,2645,2645,2645,2645,0
20230705,154900,84242740,2645,2645,2645,2645,0
20230705,154800,84242740,2645,2645,2645,2645,0
20230705,154700,84242740,2645,2645,2645,2645,0
20230705,154600,84242740,2645,2645,2645,2645,0
20230705,154500,84242740,2645,2645,2645,2645,0
20230705,154400,84242740,2645,2645,2645,2645,0
20230705,154300,84242740,2645,2645,2645,2645,0
20230705,154200,84242740,2645,2645,2645,2645,0
20230705,154100,84242740,2645,2645,2645,2645,0
20230705,154000,84242740,2645,2645,2645,2645,0
20230705,153900,84242740,2645,2645,2645,2645,0
20230705,153800,84242740,2645,2645,2645,2645,0
20230705,153700,84242740,2645,2645,2645,2645,0
20230705,153600,84242740,2645,2645,2645,2645,0
20230705,153500,84242740,2645,2645,2645,2645,0
20230705,153400,84242740,2645,2645,2645,2645,0
20230705,153300,84242740,2645,2645,2645,2645,0
20230705,153200,84242740,2645,2645,2645,2645,0
20230705,153100,84242740,2645,2645,2645,2645,0
20230705,153000,84242740,2645,2645,2645,2645,2111
20230705,152900,78659145,2645,2645,2645,2645,0
20230705,152800,78659145,2645,2645,2645,2645,0
20230705,152700,78659145,2645,2645,2645,2645,0
20230705,152600,78659145,2645,2645,2645,2645,0
20230705,152500,78659145,2645,2645,2645,2645,0
20230705,152400,78659145,2645,2645,2645,2645,0
20230705,152300,78659145,2645,2645,2645,2645,0
20230705,152200,78659145,2645,2645,2645,2645,0
20230705,152100,78659145,2645,2645,2645,2645,0
20230705,152000,78659145,2645,2645,2645,2645,0
20230705,151900,78659145,2645,2645,2645,2645,0
20230705,151800,78659145,2645,2645,2645,2645,0
20230705,151700,78659145,2645,2645,2645,2645,0
20230705,151600,78659145,2645,2645,2645,2645,5
20230705,151500,78645920,2640,2640,2640,2640,0
20230705,151400,78645920,2640,2640,2640,2640,0
20230705,151300,78645920,2640,2640,2640,2640,0
20230705,151200,78645920,2640,2640,2640,2640,1000
20230705,151100,76005920,2640,2640,2640,2640,18
20230705,151000,75958400,2640,2640,2640,2640,0
20230705,150900,75958400,2640,2640,2640,2640,0
20230705,150800,75958400,2640,2640,2640,2640,0
20230705,150700,75958400,2640,2640,2640,2640,0
20230705,150600,75958400,2640,2635,2640,2635,201
20230705,150500,75428760,2640,2640,2640,2640,0
20230705,150400,75428760,2640,2640,2640,2640,0
20230705,150300,75428760,2640,2640,2640,2640,110
20230705,150200,75138360,2640,2640,2640,2640,0
20230705,150100,75138360,2640,2640,2640,2640,0
20230705,150000,75138360,2640,2640,2640,2640,0
20230705,145900,75138360,2640,2640,2640,2640,0
20230705,145800,75138360,2640,2640,2640,2640,31
20230705,145700,75056520,2640,2640,2640,2640,0
20230705,145600,75056520,2640,2640,2640,2640,1
20230705,145500,75053880,2635,2635,2635,2635,0
20230705,145400,75053880,2635,2635,2635,2635,0
20230705,145300,75053880,2635,2635,2635,2635,15
20230705,145200,75014355,2640,2640,2640,2640,0
20230705,145100,75014355,2640,2640,2640,2640,0
20230705,145000,75014355,2640,2640,2640,2640,0
20230705,144900,75014355,2640,2640,2640,2640,2
20230705,144800,75009075,2640,2640,2640,2640,6
20230705,144700,74993235,2635,2635,2635,2635,0
20230705,144600,74993235,2635,2635,2635,2635,0
20230705,144500,74993235,2635,2635,2635,2635,1
20230705,144400,74990600,2640,2640,2640,2640,0
20230705,144300,74990600,2640,2640,2640,2640,2
20230705,144200,74985320,2640,2640,2640,2640,2
20230705,144100,74980040,2640,2640,2640,2640,0
20230705,144000,74980040,2640,2640,2640,2640,0
20230705,143900,74980040,2640,2640,2640,2640,0
20230705,143800,74980040,2640,2640,2640,2640,6
20230705,143700,74964200,2640,2640,2640,2640,59
20230705,143600,74808440,2640,2640,2640,2640,0
20230705,143500,74808440,2640,2640,2640,2640,0
20230705,143400,74808440,2640,2640,2640,2640,0
20230705,143300,74808440,2640,2640,2640,2640,700
20230705,143200,72960440,2640,2640,2640,2640,2
20230705,143100,72955160,2640,2640,2640,2640,1
20230705,143000,72952520,2630,2630,2630,2630,0
20230705,142900,72952520,2630,2630,2630,2630,0
20230705,142800,72952520,2630,2630,2630,2630,0
20230705,142700,72952520,2630,2640,2640,2630,201
20230705,142600,72423880,2635,2635,2635,2635,614
20230705,142500,70805990,2635,2635,2635,2635,0
20230705,142400,70805990,2635,2635,2635,2635,190
20230705,142300,70305340,2635,2635,2635,2635,0
20230705,142200,70305340,2635,2635,2635,2635,20
20230705,142100,70252640,2635,2635,2635,2635,10
20230705,142000,70226290,2635,2640,2640,2630,3059
20230705,141900,62168815,2640,2640,2640,2640,0
20230705,141800,62168815,2640,2640,2640,2640,3
20230705,141700,62160895,2635,2635,2635,2635,0
20230705,141600,62160895,2635,2635,2635,2635,500
20230705,141500,60843395,2635,2635,2635,2635,0
20230705,141400,60843395,2635,2635,2635,2635,0
20230705,141300,60843395,2635,2635,2635,2635,0
20230705,141200,60843395,2635,2635,2635,2635,0
20230705,141100,60843395,2635,2635,2635,2635,10
20230705,141000,60817045,2640,2640,2640,2640,500
20230705,140900,59497045,2635,2635,2635,2635,5
20230705,140800,59483870,2635,2635,2635,2635,0
20230705,140700,59483870,2635,2635,2635,2635,0
20230705,140600,59483870,2635,2635,2635,2635,0
20230705,140500,59483870,2635,2635,2635,2635,0
20230705,140400,59483870,2635,2635,2635,2635,0
20230705,140300,59483870,2635,2635,2635,2635,0
20230705,140200,59483870,2635,2635,2635,2635,390
20230705,140100,58456220,2635,2635,2635,2635,0
20230705,140000,58456220,2635,2635,2635,2635,1004
20230705,135900,55810680,2635,2635,2635,2635,0
20230705,135800,55810680,2635,2635,2635,2635,0
20230705,135700,55810680,2635,2635,2635,2635,100
20230705,135600,55547180,2635,2635,2635,2635,0
20230705,135500,55547180,2635,2635,2635,2635,0
20230705,135400,55547180,2635,2635,2635,2635,29
20230705,135300,55470765,2640,2640,2640,2640,0
20230705,135200,55470765,2640,2640,2640,2640,0
20230705,135100,55470765,2640,2640,2640,2640,0
20230705,135000,55470765,2640,2640,2640,2640,0
20230705,134900,55470765,2640,2640,2640,2640,0
20230705,134800,55470765,2640,2640,2640,2640,0
20230705,134700,55470765,2640,2640,2640,2640,200
20230705,134600,54942765,2640,2640,2640,2640,0
20230705,134500,54942765,2640,2640,2640,2640,28
20230705,134400,54868845,2640,2640,2640,2640,4
20230705,134300,54858285,2640,2640,2640,2640,1000
20230705,134200,52218285,2640,2640,2640,2640,0
20230705,134100,52218285,2640,2640,2640,2640,20
20230705,134000,52165485,2640,2640,2640,2640,0
20230705,133900,52165485,2640,2640,2640,2640,0
20230705,133800,52165485,2640,2640,2640,2640,0
20230705,133700,52165485,2640,2650,2650,2640,27
20230705,133600,52094175,2650,2650,2650,2650,0
20230705,133500,52094175,2650,2650,2650,2650,0
20230705,133400,52094175,2650,2650,2650,2650,5
20230705,133300,52080925,2650,2650,2650,2650,0
20230705,133200,52080925,2650,2650,2650,2650,0
20230705,133100,52080925,2650,2650,2650,2650,0
20230705,133000,52080925,2650,2650,2650,2650,40
20230705,132900,51974925,2650,2650,2650,2650,0
20230705,132800,51974925,2650,2650,2650,2650,0
20230705,132700,51974925,2650,2650,2650,2650,0
20230705,132600,51974925,2650,2650,2650,2650,0
20230705,132500,51974925,2650,2650,2650,2650,0
20230705,132400,51974925,2650,2650,2650,2650,0
20230705,132300,51974925,2650,2650,2650,2650,0
20230705,132200,51974925,2650,2650,2650,2650,0
20230705,132100,51974925,2650,2650,2650,2650,15
20230705,132000,51935175,2635,2635,2635,2635,0
20230705,131900,51935175,2635,2635,2635,2635,0
20230705,131800,51935175,2635,2635,2635,2635,0
20230705,131700,51935175,2635,2635,2635,2635,0
20230705,131600,51935175,2635,2635,2635,2635,0
20230705,131500,51935175,2635,2640,2640,2635,567
20230705,131400,50441115,2640,2640,2640,2640,0
20230705,131300,50441115,2640,2640,2640,2640,443
20230705,131200,49271595,2640,2640,2640,2640,0
20230705,131100,49271595,2640,2640,2640,2640,0
20230705,131000,49271595,2640,2640,2640,2640,0
20230705,130900,49271595,2640,2640,2640,2640,38
20230705,130800,49171275,2635,2635,2635,2635,0
20230705,130700,49171275,2635,2635,2635,2635,0
20230705,130600,49171275,2635,2635,2635,2635,0
20230705,130500,49171275,2635,2640,2640,2635,300
20230705,130400,48380025,2635,2635,2635,2635,0
20230705,130300,48380025,2635,2635,2635,2635,0
20230705,130200,48380025,2635,2635,2635,2635,0
20230705,130100,48380025,2635,2635,2635,2635,0
20230705,130000,48380025,2635,2640,2640,2635,198
20230705,125900,47858250,2650,2650,2650,2650,0
20230705,125800,47858250,2650,2650,2650,2650,0
20230705,125700,47858250,2650,2650,2650,2650,0
20230705,125600,47858250,2650,2650,2650,2650,0
20230705,125500,47858250,2650,2650,2650,2650,40
20230705,125400,47752250,2650,2650,2650,2650,0
20230705,125300,47752250,2650,2650,2650,2650,0
20230705,125200,47752250,2650,2650,2650,2650,0
20230705,125100,47752250,2650,2650,2650,2650,0
20230705,125000,47752250,2650,2650,2650,2650,1
20230705,124900,47749600,2645,2645,2645,2645,0
20230705,124800,47749600,2645,2645,2645,2645,0
20230705,124700,47749600,2645,2645,2645,2645,0
20230705,124600,47749600,2645,2645,2645,2645,0
20230705,124500,47749600,2645,2645,2645,2645,0
20230705,124400,47749600,2645,2645,2645,2645,0
20230705,124300,47749600,2645,2645,2645,2645,1
20230705,124200,47746955,2645,2645,2645,2645,1
20230705,124100,47744310,2645,2645,2645,2645,0
20230705,124000,47744310,2645,2645,2645,2645,10
20230705,123900,47717860,2650,2650,2650,2650,0
20230705,123800,47717860,2650,2650,2650,2650,0
20230705,123700,47717860,2650,2650,2650,2650,0
20230705,123600,47717860,2650,2650,2650,2650,500
20230705,123500,46392860,2650,2650,2650,2650,4
20230705,123400,46382260,2650,2650,2650,2650,4
20230705,123300,46371660,2650,2650,2650,2650,1
20230705,123200,46369010,2650,2650,2650,2650,2
20230705,123100,46363710,2640,2640,2640,2640,0
20230705,123000,46363710,2640,2640,2640,2640,0
20230705,122900,46363710,2640,2640,2640,2640,60
20230705,122800,46205310,2640,2640,2640,2640,0
20230705,122700,46205310,2640,2635,2640,2635,535
20230705,122600,44793160,2635,2635,2635,2635,0
20230705,122500,44793160,2635,2635,2635,2635,0
20230705,122400,44793160,2635,2635,2635,2635,50
20230705,122300,44661410,2645,2645,2645,2645,0
20230705,122200,44661410,2645,2645,2645,2645,0
20230705,122100,44661410,2645,2645,2645,2645,0
20230705,122000,44661410,2645,2640,2645,2640,185
20230705,121900,44172380,2640,2640,2640,2640,0
20230705,121800,44172380,2640,2640,2640,2640,1
20230705,121700,44169740,2640,2640,2640,2640,0
20230705,121600,44169740,2640,2640,2640,2640,6
20230705,121500,44153900,2640,2640,2640,2640,30
20230705,121400,44074700,2640,2640,2640,2640,12
20230705,121300,44043020,2640,2640,2640,2640,1
20230705,121200,44040380,2640,2640,2640,2640,1
20230705,121100,44037740,2640,2640,2640,2640,0
20230705,121000,44037740,2640,2640,2640,2640,4
20230705,120900,44027180,2640,2640,2640,2640,0
20230705,120800,44027180,2640,2640,2640,2640,0
20230705,120700,44027180,2640,2640,2640,2640,2
20230705,120600,44021900,2640,2640,2640,2640,1
20230705,120500,44019260,2640,2640,2640,2640,0
20230705,120400,44019260,2640,2640,2640,2640,0
20230705,120300,44019260,2640,2640,2640,2640,0
20230705,120200,44019260,2640,2640,2640,2640,0
20230705,120100,44019260,2640,2640,2640,2640,0
20230705,120000,44019260,2640,2640,2640,2640,0
20230705,115900,44019260,2640,2640,2640,2640,1
20230705,115800,44016620,2640,2640,2640,2640,2
20230705,115700,44011340,2640,2640,2640,2640,0
20230705,115600,44011340,2640,2640,2640,2640,0
20230705,115500,44011340,2640,2640,2640,2640,0
20230705,115400,44011340,2640,2635,2640,2635,507
20230705,115300,42672895,2640,2640,2640,2640,100
20230705,115200,42408895,2640,2640,2640,2640,0
20230705,115100,42408895,2640,2640,2640,2640,0
20230705,115000,42408895,2640,2640,2640,2640,1
20230705,114900,42406255,2640,2640,2640,2640,200
20230705,114800,41878255,2640,2640,2640,2640,0
20230705,114700,41878255,2640,2640,2640,2640,30
20230705,114600,41799055,2640,2640,2640,2640,0
20230705,114500,41799055,2640,2640,2640,2640,1
20230705,114400,41796415,2640,2640,2640,2640,0
20230705,114300,41796415,2640,2640,2640,2640,10
20230705,114200,41770015,2640,2640,2640,2640,130
20230705,114100,41426815,2640,2640,2640,2640,0
20230705,114000,41426815,2640,2640,2640,2640,0
20230705,113900,41426815,2640,2640,2640,2635,70
20230705,113800,41242020,2640,2640,2640,2640,0
20230705,113700,41242020,2640,2640,2640,2640,0
20230705,113600,41242020,2640,2640,2640,2640,0
20230705,113500,41242020,2640,2640,2640,2640,305
20230705,113400,40436820,2640,2640,2640,2640,123
20230705,113300,40112100,2640,2640,2640,2640,2
20230705,113200,40106820,2640,2640,2640,2640,10
20230705,113100,40080420,2640,2640,2640,2640,0
20230705,113000,40080420,2640,2640,2640,2640,1
20230705,112900,40077780,2645,2645,2645,2645,0
20230705,112800,40077780,2645,2645,2645,2645,0
20230705,112700,40077780,2645,2645,2645,2645,0
20230705,112600,40077780,2645,2645,2645,2645,0
20230705,112500,40077780,2645,2645,2645,2645,0
20230705,112400,40077780,2645,2645,2645,2645,0
20230705,112300,40077780,2645,2645,2645,2645,0
20230705,112200,40077780,2645,2645,2645,2645,0
20230705,112100,40077780,2645,2645,2645,2645,0
20230705,112000,40077780,2645,2645,2645,2645,3
20230705,111900,40069845,2635,2635,2635,2635,0
20230705,111800,40069845,2635,2635,2635,2635,0
20230705,111700,40069845,2635,2635,2635,2635,1149
20230705,111600,37042230,2635,2635,2635,2635,0
20230705,111500,37042230,2635,2640,2640,2635,1799
20230705,111400,32296705,2640,2640,2640,2640,0
20230705,111300,32296705,2640,2640,2640,2640,0
20230705,111200,32296705,2640,2640,2640,2640,0
20230705,111100,32296705,2640,2640,2640,2640,0
20230705,111000,32296705,2640,2640,2640,2640,0
20230705,110900,32296705,2640,2640,2640,2640,60
20230705,110800,32138305,2640,2640,2640,2640,0
20230705,110700,32138305,2640,2640,2640,2640,0
20230705,110600,32138305,2640,2640,2640,2640,0
20230705,110500,32138305,2640,2640,2640,2640,0
20230705,110400,32138305,2640,2640,2640,2640,0
20230705,110300,32138305,2640,2640,2640,2640,0
20230705,110200,32138305,2640,2640,2640,2640,0
20230705,110100,32138305,2640,2640,2640,2640,0
20230705,110000,32138305,2640,2640,2640,2640,0
20230705,105900,32138305,2640,2640,2640,2640,21
20230705,105800,32082865,2640,2640,2640,2640,0
20230705,105700,32082865,2640,2640,2640,2640,0
20230705,105600,32082865,2640,2640,2640,2640,0
20230705,105500,32082865,2640,2640,2640,2640,2000
20230705,105400,26802865,2640,2640,2640,2640,58
20230705,105300,26649745,2640,2640,2640,2640,0
20230705,105200,26649745,2640,2640,2640,2640,0
20230705,105100,26649745,2640,2640,2640,2640,500
20230705,105000,25329745,2645,2645,2645,2645,0
20230705,104900,25329745,2645,2645,2645,2645,259
20230705,104800,24644690,2645,2645,2645,2645,31
20230705,104700,24562695,2640,2640,2640,2640,0
20230705,104600,24562695,2640,2640,2640,2640,1331
20230705,104500,21048855,2640,2640,2640,2640,0
20230705,104400,21048855,2640,2640,2640,2640,1
20230705,104300,21046215,2640,2640,2640,2640,0
20230705,104200,21046215,2640,2640,2640,2640,0
20230705,104100,21046215,2640,2640,2640,2640,0
20230705,104000,21046215,2640,2640,2640,2640,126
20230705,103900,20713575,2640,2640,2640,2640,0
20230705,103800,20713575,2640,2640,2640,2640,0
20230705,103700,20713575,2640,2640,2640,2640,0
20230705,103600,20713575,2640,2640,2640,2640,0
20230705,103500,20713575,2640,2640,2640,2640,0
20230705,103400,20713575,2640,2640,2640,2640,0
20230705,103300,20713575,2640,2640,2640,2640,0
20230705,103200,20713575,2640,2640,2640,2640,0
20230705,103100,20713575,2640,2640,2640,2640,33
20230705,103000,20626455,2645,2645,2645,2645,0
20230705,102900,20626455,2645,2645,2645,2645,0
20230705,102800,20626455,2645,2645,2645,2645,0
20230705,102700,20626455,2645,2640,2645,2640,34
20230705,102600,20536690,2645,2645,2645,2645,100
20230705,102500,20272190,2645,2645,2645,2645,0
20230705,102400,20272190,2645,2645,2645,2645,1
20230705,102300,20269545,2645,2645,2645,2645,1
20230705,102200,20266900,2640,2640,2640,2640,530
20230705,102100,18867700,2645,2645,2645,2645,3
20230705,102000,18859765,2645,2645,2645,2645,0
20230705,101900,18859765,2645,2645,2645,2645,0
20230705,101800,18859765,2645,2645,2645,2645,10
20230705,101700,18833315,2645,2645,2645,2645,72
20230705,101600,18642875,2645,2645,2645,2645,0
20230705,101500,18642875,2645,2645,2645,2645,0
20230705,101400,18642875,2645,2645,2645,2645,0
20230705,101300,18642875,2645,2645,2645,2645,105
20230705,101200,18365150,2640,2640,2640,2640,0
20230705,101100,18365150,2640,2640,2640,2640,0
20230705,101000,18365150,2640,2640,2640,2640,0
20230705,100900,18365150,2640,2645,2645,2640,41
20230705,100800,18256885,2645,2645,2645,2645,411
20230705,100700,17169790,2645,2640,2645,2640,130
20230705,100600,16826090,2645,2645,2645,2645,10
20230705,100500,16799640,2640,2645,2645,2640,633
20230705,100400,15127660,2650,2650,2650,2650,0
20230705,100300,15127660,2650,2650,2650,2650,0
20230705,100200,15127660,2650,2650,2650,2650,250
20230705,100100,14465160,2650,2650,2650,2650,0
20230705,100000,14465160,2650,2650,2650,2650,0
20230705,095900,14465160,2650,2650,2650,2650,0
20230705,095800,14465160,2650,2650,2650,2650,0
20230705,095700,14465160,2650,2650,2650,2650,0
20230705,095600,14465160,2650,2650,2650,2650,0
20230705,095500,14465160,2650,2650,2650,2650,0
20230705,095400,14465160,2650,2650,2650,2650,0
20230705,095300,14465160,2650,2650,2650,2650,0
20230705,095200,14465160,2650,2650,2650,2650,5
20230705,095100,14451910,2640,2640,2640,2640,22
20230705,095000,14393830,2640,2640,2640,2640,0
20230705,094900,14393830,2640,2640,2640,2640,0
20230705,094800,14393830,2640,2640,2640,2640,0
20230705,094700,14393830,2640,2640,2640,2640,24
20230705,094600,14330470,2640,2640,2640,2640,100
20230705,094500,14066470,2640,2640,2640,2640,0
20230705,094400,14066470,2640,2640,2640,2640,0
20230705,094300,14066470,2640,2640,2640,2640,0
20230705,094200,14066470,2640,2640,2640,2640,700
20230705,094100,12218470,2650,2650,2650,2650,0
20230705,094000,12218470,2650,2650,2650,2650,2
20230705,093900,12213170,2650,2650,2650,2650,0
20230705,093800,12213170,2650,2650,2650,2650,6
20230705,093700,12197270,2650,2650,2650,2650,1
20230705,093600,12194620,2650,2650,2650,2650,2
20230705,093500,12189320,2640,2640,2640,2640,1
20230705,093400,12186680,2645,2645,2645,2645,189
20230705,093300,11686775,2645,2645,2645,2645,351
20230705,093200,10758380,2650,2650,2650,2650,0
20230705,093100,10758380,2650,2650,2650,2650,0
20230705,093000,10758380,2650,2650,2650,2650,0
20230705,092900,10758380,2650,2650,2650,2650,0
20230705,092800,10758380,2650,2650,2650,2650,10
20230705,092700,10731880,2645,2645,2645,2645,0
20230705,092600,10731880,2645,2645,2645,2645,2
20230705,092500,10726590,2650,2650,2650,2650,50
20230705,092400,10594090,2650,2650,2650,2650,0
20230705,092300,10594090,2650,2650,2650,2650,0
20230705,092200,10594090,2650,2650,2650,2650,0
20230705,092100,10594090,2650,2640,2650,2640,805
20230705,092000,8468840,2640,2640,2640,2640,103
20230705,091900,8196920,2645,2645,2645,2645,0
20230705,091800,8196920,2645,2645,2645,2645,0
20230705,091700,8196920,2645,2645,2645,2645,920
20230705,091600,5763520,2645,2645,2645,2645,4
20230705,091500,5752940,2645,2645,2645,2645,5
20230705,091400,5739715,2645,2645,2645,2645,17
20230705,091300,5694750,2635,2635,2635,2635,393
20230705,091200,4659195,2635,2635,2635,2635,137
20230705,091100,4298200,2635,2640,2640,2635,418
20230705,091000,3196035,2645,2645,2645,2645,0
20230705,090900,3196035,2645,2645,2645,2645,0
20230705,090800,3196035,2645,2645,2645,2645,43
20230705,090700,3082300,2645,2645,2645,2645,5
20230705,090600,3069075,2645,2645,2645,2645,251
20230705,090500,2405180,2660,2660,2660,2660,2
20230705,090400,2399860,2660,2660,2660,2660,0
20230705,090300,2399860,2660,2660,2660,2660,0
20230705,090200,2399860,2660,2660,2660,2660,1
20230705,090100,2397200,2650,2650,2650,2650,0
20230705,090000,2397200,2650,2655,2655,2650,903