stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,185200,167007590,2605,2605,2605,2605,2069
20230711,185100,167007590,2605,2605,2605,2605,0
20230711,185000,167007590,2605,2605,2605,2605,0
20230711,184900,167007590,2605,2605,2605,2605,0
20230711,184800,167007590,2605,2605,2605,2605,0
20230711,184700,167007590,2605,2605,2605,2605,0
20230711,184600,167007590,2605,2605,2605,2605,0
20230711,184500,167007590,2605,2605,2605,2605,0
20230711,184400,167007590,2605,2605,2605,2605,0
20230711,184300,167007590,2605,2605,2605,2605,0
20230711,184200,167007590,2605,2605,2605,2605,0
20230711,184100,167007590,2605,2605,2605,2605,0
20230711,184000,167007590,2605,2605,2605,2605,0
20230711,183900,167007590,2605,2605,2605,2605,0
20230711,183800,167007590,2605,2605,2605,2605,0
20230711,183700,167007590,2605,2605,2605,2605,0
20230711,183600,167007590,2605,2605,2605,2605,0
20230711,183500,167007590,2605,2605,2605,2605,0
20230711,183400,167007590,2605,2605,2605,2605,0
20230711,183300,167007590,2605,2605,2605,2605,0
20230711,183200,167007590,2605,2605,2605,2605,0
20230711,183100,167007590,2605,2605,2605,2605,0
20230711,183000,167007590,2605,2605,2605,2605,0
20230711,182900,167007590,2605,2605,2605,2605,0
20230711,182800,167007590,2605,2605,2605,2605,0
20230711,182700,167007590,2605,2605,2605,2605,0
20230711,182600,167007590,2605,2605,2605,2605,0
20230711,182500,167007590,2605,2605,2605,2605,0
20230711,182400,167007590,2605,2605,2605,2605,0
20230711,182300,167007590,2605,2605,2605,2605,0
20230711,182200,167007590,2605,2605,2605,2605,2069
20230711,182100,167007590,2605,2605,2605,2605,0
20230711,182000,167007590,2605,2605,2605,2605,0
20230711,181900,167007590,2605,2605,2605,2605,0
20230711,181800,167007590,2605,2605,2605,2605,0
20230711,181700,167007590,2605,2605,2605,2605,0
20230711,181600,167007590,2605,2605,2605,2605,0
20230711,181500,167007590,2605,2605,2605,2605,0
20230711,181400,167007590,2605,2605,2605,2605,0
20230711,181300,167007590,2605,2605,2605,2605,0
20230711,181200,167007590,2605,2605,2605,2605,0
20230711,181100,167007590,2605,2605,2605,2605,0
20230711,181000,167007590,2605,2605,2605,2605,0
20230711,180900,167007590,2605,2605,2605,2605,0
20230711,180800,167007590,2605,2605,2605,2605,0
20230711,180700,167007590,2605,2605,2605,2605,0
20230711,180600,167007590,2605,2605,2605,2605,0
20230711,180500,167007590,2605,2605,2605,2605,0
20230711,180400,167007590,2605,2605,2605,2605,0
20230711,180300,167007590,2605,2605,2605,2605,0
20230711,180200,167007590,2605,2605,2605,2605,0
20230711,180100,167007590,2605,2605,2605,2605,0
20230711,180000,167007590,2605,2605,2605,2605,0
20230711,175900,167007590,2605,2605,2605,2605,0
20230711,175800,167007590,2605,2605,2605,2605,0
20230711,175700,167007590,2605,2605,2605,2605,0
20230711,175600,167007590,2605,2605,2605,2605,0
20230711,175500,167007590,2605,2605,2605,2605,0
20230711,175400,167007590,2605,2605,2605,2605,0
20230711,175300,167007590,2605,2605,2605,2605,0
20230711,175200,167007590,2605,2605,2605,2605,2069
20230711,175100,167007590,2605,2605,2605,2605,0
20230711,175000,167007590,2605,2605,2605,2605,0
20230711,174900,167007590,2605,2605,2605,2605,0
20230711,174800,167007590,2605,2605,2605,2605,0
20230711,174700,167007590,2605,2605,2605,2605,0
20230711,174600,167007590,2605,2605,2605,2605,0
20230711,174500,167007590,2605,2605,2605,2605,0
20230711,174400,167007590,2605,2605,2605,2605,0
20230711,174300,167007590,2605,2605,2605,2605,0
20230711,174200,167007590,2605,2605,2605,2605,0
20230711,174100,167007590,2605,2605,2605,2605,0
20230711,174000,167007590,2605,2605,2605,2605,0
20230711,173900,167007590,2605,2605,2605,2605,0
20230711,173800,167007590,2605,2605,2605,2605,0
20230711,173700,167007590,2605,2605,2605,2605,0
20230711,173600,167007590,2605,2605,2605,2605,0
20230711,173500,167007590,2605,2605,2605,2605,0
20230711,173400,167007590,2605,2605,2605,2605,0
20230711,173300,167007590,2605,2605,2605,2605,0
20230711,173200,167007590,2605,2605,2605,2605,0
20230711,173100,167007590,2605,2605,2605,2605,0
20230711,173000,167007590,2605,2605,2605,2605,0
20230711,172900,167007590,2605,2605,2605,2605,0
20230711,172800,167007590,2605,2605,2605,2605,0
20230711,172700,167007590,2605,2605,2605,2605,0
20230711,172600,167007590,2605,2605,2605,2605,0
20230711,172500,167007590,2605,2605,2605,2605,0
20230711,172400,167007590,2605,2605,2605,2605,0
20230711,172300,167007590,2605,2605,2605,2605,0
20230711,172200,167007590,2605,2605,2605,2605,2069
20230711,172100,167007590,2605,2605,2605,2605,0
20230711,172000,167007590,2605,2605,2605,2605,0
20230711,171900,167007590,2605,2605,2605,2605,0
20230711,171800,167007590,2605,2605,2605,2605,0
20230711,171700,167007590,2605,2605,2605,2605,0
20230711,171600,167007590,2605,2605,2605,2605,0
20230711,171500,167007590,2605,2605,2605,2605,0
20230711,171400,167007590,2605,2605,2605,2605,0
20230711,171300,167007590,2605,2605,2605,2605,0
20230711,171200,167007590,2605,2605,2605,2605,0
20230711,171100,167007590,2605,2605,2605,2605,0
20230711,171000,167007590,2605,2605,2605,2605,0
20230711,170900,167007590,2605,2605,2605,2605,0
20230711,170800,167007590,2605,2605,2605,2605,0
20230711,170700,167007590,2605,2605,2605,2605,0
20230711,170600,167007590,2605,2605,2605,2605,0
20230711,170500,167007590,2605,2605,2605,2605,0
20230711,170400,167007590,2605,2605,2605,2605,0
20230711,170300,167007590,2605,2605,2605,2605,0
20230711,170200,167007590,2605,2605,2605,2605,0
20230711,170100,167007590,2605,2605,2605,2605,0
20230711,170000,167007590,2605,2605,2605,2605,0
20230711,165900,167007590,2605,2605,2605,2605,0
20230711,165800,167007590,2605,2605,2605,2605,0
20230711,165700,167007590,2605,2605,2605,2605,0
20230711,165600,167007590,2605,2605,2605,2605,0
20230711,165500,167007590,2605,2605,2605,2605,0
20230711,165400,167007590,2605,2605,2605,2605,0
20230711,165300,167007590,2605,2605,2605,2605,0
20230711,165200,167007590,2605,2605,2605,2605,2069
20230711,165100,167007590,2605,2605,2605,2605,0
20230711,165000,167007590,2605,2605,2605,2605,0
20230711,164900,167007590,2605,2605,2605,2605,0
20230711,164800,167007590,2605,2605,2605,2605,0
20230711,164700,167007590,2605,2605,2605,2605,0
20230711,164600,167007590,2605,2605,2605,2605,0
20230711,164500,167007590,2605,2605,2605,2605,0
20230711,164400,167007590,2605,2605,2605,2605,0
20230711,164300,167007590,2605,2605,2605,2605,0
20230711,164200,167007590,2605,2605,2605,2605,0
20230711,164100,167007590,2605,2605,2605,2605,0
20230711,164000,167007590,2605,2605,2605,2605,0
20230711,163900,167007590,2605,2605,2605,2605,0
20230711,163800,167007590,2605,2605,2605,2605,0
20230711,163700,167007590,2605,2605,2605,2605,0
20230711,163600,167007590,2605,2605,2605,2605,0
20230711,163500,167007590,2605,2605,2605,2605,0
20230711,163400,167007590,2605,2605,2605,2605,0
20230711,163300,167007590,2605,2605,2605,2605,0
20230711,163200,167007590,2605,2605,2605,2605,0
20230711,163100,167007590,2605,2605,2605,2605,0
20230711,163000,167007590,2605,2605,2605,2605,0
20230711,162900,167007590,2605,2605,2605,2605,0
20230711,162800,167007590,2605,2605,2605,2605,0
20230711,162700,167007590,2605,2605,2605,2605,0
20230711,162600,167007590,2605,2605,2605,2605,0
20230711,162500,167007590,2605,2605,2605,2605,0
20230711,162400,167007590,2605,2605,2605,2605,0
20230711,162300,167007590,2605,2605,2605,2605,0
20230711,162200,167007590,2605,2605,2605,2605,2069
20230711,162100,167007590,2605,2605,2605,2605,0
20230711,162000,167007590,2605,2605,2605,2605,0
20230711,161900,167007590,2605,2605,2605,2605,0
20230711,161800,167007590,2605,2605,2605,2605,0
20230711,161700,167007590,2605,2605,2605,2605,0
20230711,161600,167007590,2605,2605,2605,2605,0
20230711,161500,167007590,2605,2605,2605,2605,0
20230711,161400,167007590,2605,2605,2605,2605,0
20230711,161300,167007590,2605,2605,2605,2605,0
20230711,161200,167007590,2605,2605,2605,2605,0
20230711,161100,167007590,2605,2605,2605,2605,0
20230711,161000,167007590,2605,2605,2605,2605,0
20230711,160900,167007590,2605,2605,2605,2605,0
20230711,160800,167007590,2605,2605,2605,2605,0
20230711,160700,167007590,2605,2605,2605,2605,0
20230711,160600,167007590,2605,2605,2605,2605,0
20230711,160500,167007590,2605,2605,2605,2605,0
20230711,160400,167007590,2605,2605,2605,2605,0
20230711,160300,167007590,2605,2605,2605,2605,0
20230711,160200,167007590,2605,2605,2605,2605,0
20230711,160100,167007590,2605,2605,2605,2605,0
20230711,160000,167007590,2605,2605,2605,2605,0
20230711,155900,167007590,2605,2605,2605,2605,0
20230711,155800,167007590,2605,2605,2605,2605,0
20230711,155700,167007590,2605,2605,2605,2605,0
20230711,155600,167007590,2605,2605,2605,2605,0
20230711,155500,167007590,2605,2605,2605,2605,0
20230711,155400,167007590,2605,2605,2605,2605,0
20230711,155300,167007590,2605,2605,2605,2605,0
20230711,155200,167007590,2605,2605,2605,2605,2069
20230711,155100,167007590,2605,2605,2605,2605,0
20230711,155000,167007590,2605,2605,2605,2605,0
20230711,154900,167007590,2605,2605,2605,2605,0
20230711,154800,167007590,2605,2605,2605,2605,0
20230711,154700,167007590,2605,2605,2605,2605,0
20230711,154600,167007590,2605,2605,2605,2605,0
20230711,154500,167007590,2605,2605,2605,2605,0
20230711,154400,167007590,2605,2605,2605,2605,0
20230711,154300,167007590,2605,2605,2605,2605,0
20230711,154200,167007590,2605,2605,2605,2605,0
20230711,154100,167007590,2605,2605,2605,2605,0
20230711,154000,167007590,2605,2605,2605,2605,0
20230711,153900,167007590,2605,2605,2605,2605,0
20230711,153800,167007590,2605,2605,2605,2605,0
20230711,153700,167007590,2605,2605,2605,2605,0
20230711,153600,167007590,2605,2605,2605,2605,0
20230711,153500,167007590,2605,2605,2605,2605,0
20230711,153400,167007590,2605,2605,2605,2605,0
20230711,153300,167007590,2605,2605,2605,2605,0
20230711,153200,167007590,2605,2605,2605,2605,0
20230711,153100,167007590,2605,2605,2605,2605,0
20230711,153000,167007590,2605,2605,2605,2605,2069
20230711,152900,161617845,2600,2600,2600,2600,0
20230711,152800,161617845,2600,2600,2600,2600,0
20230711,152700,161617845,2600,2600,2600,2600,0
20230711,152600,161617845,2600,2600,2600,2600,0
20230711,152500,161617845,2600,2600,2600,2600,0
20230711,152400,161617845,2600,2600,2600,2600,0
20230711,152300,161617845,2600,2600,2600,2600,0
20230711,152200,161617845,2600,2600,2600,2600,0
20230711,152100,161617845,2600,2600,2600,2600,0
20230711,152000,161617845,2600,2600,2600,2600,0
20230711,151900,161617845,2600,2600,2600,2600,500
20230711,151800,160317845,2600,2595,2600,2595,12
20230711,151700,160286695,2600,2600,2600,2600,30
20230711,151600,160208695,2595,2595,2595,2595,30
20230711,151500,160130845,2595,2600,2605,2595,73
20230711,151400,159941290,2605,2600,2605,2600,31
20230711,151300,159860635,2605,2605,2605,2600,36
20230711,151200,159766905,2600,2595,2600,2595,151
20230711,151100,159374330,2600,2595,2600,2595,1835
20230711,151000,154612305,2595,2595,2595,2595,100
20230711,150900,154352805,2595,2585,2595,2585,8444
20230711,150800,132494150,2585,2585,2585,2585,0
20230711,150700,132494150,2585,2585,2585,2585,300
20230711,150600,131718650,2585,2585,2585,2585,0
20230711,150500,131718650,2585,2585,2585,2585,2
20230711,150400,131713480,2585,2585,2585,2585,0
20230711,150300,131713480,2585,2585,2585,2585,442
20230711,150200,130570910,2585,2585,2585,2585,0
20230711,150100,130570910,2585,2585,2585,2585,200
20230711,150000,130053910,2585,2585,2585,2585,0
20230711,145900,130053910,2585,2585,2585,2585,20
20230711,145800,130002210,2580,2580,2580,2580,200
20230711,145700,129486210,2585,2585,2585,2585,0
20230711,145600,129486210,2585,2585,2585,2585,194
20230711,145500,128984720,2585,2585,2585,2585,0
20230711,145400,128984720,2585,2585,2585,2585,0
20230711,145300,128984720,2585,2585,2585,2585,0
20230711,145200,128984720,2585,2585,2585,2585,0
20230711,145100,128984720,2585,2585,2585,2585,0
20230711,145000,128984720,2585,2585,2585,2585,0
20230711,144900,128984720,2585,2585,2585,2585,0
20230711,144800,128984720,2585,2585,2585,2585,0
20230711,144700,128984720,2585,2585,2585,2585,0
20230711,144600,128984720,2585,2585,2585,2585,0
20230711,144500,128984720,2585,2585,2585,2585,0
20230711,144400,128984720,2585,2585,2585,2585,0
20230711,144300,128984720,2585,2585,2585,2585,0
20230711,144200,128984720,2585,2585,2585,2585,0
20230711,144100,128984720,2585,2585,2585,2585,0
20230711,144000,128984720,2585,2585,2585,2585,0
20230711,143900,128984720,2585,2585,2585,2585,76
20230711,143800,128788260,2580,2580,2580,2580,0
20230711,143700,128788260,2580,2580,2580,2580,0
20230711,143600,128788260,2580,2580,2580,2580,0
20230711,143500,128788260,2580,2580,2580,2580,122
20230711,143400,128473500,2585,2585,2585,2585,0
20230711,143300,128473500,2585,2585,2585,2585,0
20230711,143200,128473500,2585,2585,2585,2585,0
20230711,143100,128473500,2585,2585,2585,2585,1
20230711,143000,128470915,2585,2585,2585,2585,0
20230711,142900,128470915,2585,2585,2585,2585,0
20230711,142800,128470915,2585,2585,2585,2585,0
20230711,142700,128470915,2585,2585,2585,2585,0
20230711,142600,128470915,2585,2585,2585,2585,0
20230711,142500,128470915,2585,2585,2585,2585,0
20230711,142400,128470915,2585,2585,2585,2585,0
20230711,142300,128470915,2585,2585,2585,2585,1
20230711,142200,128468330,2585,2585,2585,2585,0
20230711,142100,128468330,2585,2585,2585,2585,0
20230711,142000,128468330,2585,2585,2585,2585,0
20230711,141900,128468330,2585,2585,2585,2585,0
20230711,141800,128468330,2585,2585,2585,2585,0
20230711,141700,128468330,2585,2585,2585,2585,163
20230711,141600,128046975,2585,2585,2585,2585,0
20230711,141500,128046975,2585,2585,2585,2585,0
20230711,141400,128046975,2585,2585,2585,2585,0
20230711,141300,128046975,2585,2585,2585,2585,60
20230711,141200,127891875,2590,2590,2590,2590,0
20230711,141100,127891875,2590,2590,2590,2590,0
20230711,141000,127891875,2590,2590,2590,2590,0
20230711,140900,127891875,2590,2590,2590,2590,0
20230711,140800,127891875,2590,2590,2590,2590,0
20230711,140700,127891875,2590,2590,2590,2590,0
20230711,140600,127891875,2590,2590,2590,2590,0
20230711,140500,127891875,2590,2590,2590,2590,0
20230711,140400,127891875,2590,2590,2590,2590,1
20230711,140300,127889285,2590,2590,2590,2590,0
20230711,140200,127889285,2590,2590,2590,2590,0
20230711,140100,127889285,2590,2590,2590,2590,0
20230711,140000,127889285,2590,2590,2590,2590,0
20230711,135900,127889285,2590,2590,2590,2590,4
20230711,135800,127878925,2580,2580,2580,2580,0
20230711,135700,127878925,2580,2580,2580,2580,100
20230711,135600,127620925,2580,2580,2580,2580,100
20230711,135500,127362925,2580,2580,2580,2580,0
20230711,135400,127362925,2580,2580,2580,2580,0
20230711,135300,127362925,2580,2580,2580,2580,500
20230711,135200,126072925,2580,2585,2585,2580,370
20230711,135100,125118075,2580,2580,2580,2580,0
20230711,135000,125118075,2580,2580,2580,2580,0
20230711,134900,125118075,2580,2580,2580,2580,8
20230711,134800,125097435,2580,2580,2580,2580,645
20230711,134700,123433335,2580,2580,2580,2580,1347
20230711,134600,119958075,2585,2585,2585,2585,0
20230711,134500,119958075,2585,2585,2585,2585,0
20230711,134400,119958075,2585,2585,2585,2585,10
20230711,134300,119932225,2580,2580,2580,2580,1
20230711,134200,119929645,2585,2585,2585,2585,2
20230711,134100,119924475,2585,2585,2585,2585,0
20230711,134000,119924475,2585,2585,2585,2585,0
20230711,133900,119924475,2585,2585,2585,2585,1
20230711,133800,119921890,2585,2585,2585,2585,0
20230711,133700,119921890,2585,2585,2585,2585,0
20230711,133600,119921890,2585,2585,2585,2585,0
20230711,133500,119921890,2585,2585,2585,2585,0
20230711,133400,119921890,2585,2585,2585,2585,50
20230711,133300,119792640,2585,2585,2585,2585,0
20230711,133200,119792640,2585,2585,2585,2585,0
20230711,133100,119792640,2585,2585,2585,2585,0
20230711,133000,119792640,2585,2585,2585,2585,0
20230711,132900,119792640,2585,2585,2585,2585,0
20230711,132800,119792640,2585,2585,2585,2585,0
20230711,132700,119792640,2585,2585,2585,2585,0
20230711,132600,119792640,2585,2585,2585,2585,0
20230711,132500,119792640,2585,2590,2590,2585,472
20230711,132400,118572510,2590,2590,2590,2590,0
20230711,132300,118572510,2590,2590,2590,2590,0
20230711,132200,118572510,2590,2590,2590,2590,0
20230711,132100,118572510,2590,2590,2590,2590,0
20230711,132000,118572510,2590,2590,2590,2590,3
20230711,131900,118564740,2590,2590,2590,2590,10
20230711,131800,118538840,2590,2590,2590,2590,0
20230711,131700,118538840,2590,2590,2590,2590,1
20230711,131600,118536250,2590,2590,2590,2590,0
20230711,131500,118536250,2590,2590,2590,2590,0
20230711,131400,118536250,2590,2590,2590,2590,0
20230711,131300,118536250,2590,2590,2590,2590,0
20230711,131200,118536250,2590,2590,2590,2590,0
20230711,131100,118536250,2590,2590,2590,2590,0
20230711,131000,118536250,2590,2590,2590,2590,0
20230711,130900,118536250,2590,2590,2590,2590,0
20230711,130800,118536250,2590,2590,2590,2590,4
20230711,130700,118525890,2585,2585,2585,2585,0
20230711,130600,118525890,2585,2585,2585,2585,0
20230711,130500,118525890,2585,2585,2585,2585,0
20230711,130400,118525890,2585,2590,2590,2585,14
20230711,130300,118489690,2590,2590,2590,2590,1
20230711,130200,118487100,2590,2590,2590,2590,0
20230711,130100,118487100,2590,2590,2590,2590,241
20230711,130000,117862910,2585,2585,2585,2585,0
20230711,125900,117862910,2585,2585,2585,2585,0
20230711,125800,117862910,2585,2585,2585,2585,2
20230711,125700,117857740,2595,2595,2595,2595,0
20230711,125600,117857740,2595,2595,2595,2595,0
20230711,125500,117857740,2595,2595,2595,2595,0
20230711,125400,117857740,2595,2595,2595,2595,1000
20230711,125300,115262740,2590,2590,2590,2590,0
20230711,125200,115262740,2590,2590,2590,2590,278
20230711,125100,114542720,2580,2580,2580,2580,0
20230711,125000,114542720,2580,2580,2580,2580,0
20230711,124900,114542720,2580,2580,2580,2580,0
20230711,124800,114542720,2580,2585,2585,2580,400
20230711,124700,113509245,2590,2590,2590,2590,8
20230711,124600,113488525,2590,2590,2590,2590,0
20230711,124500,113488525,2590,2590,2590,2590,0
20230711,124400,113488525,2590,2590,2590,2590,5
20230711,124300,113475575,2595,2595,2595,2595,0
20230711,124200,113475575,2595,2595,2595,2595,0
20230711,124100,113475575,2595,2595,2595,2595,0
20230711,124000,113475575,2595,2595,2595,2595,0
20230711,123900,113475575,2595,2595,2595,2595,200
20230711,123800,112956575,2595,2595,2595,2595,0
20230711,123700,112956575,2595,2595,2595,2595,0
20230711,123600,112956575,2595,2595,2595,2595,0
20230711,123500,112956575,2595,2595,2595,2595,0
20230711,123400,112956575,2595,2585,2595,2585,830
20230711,123300,110804835,2585,2585,2585,2585,770
20230711,123200,108814385,2585,2585,2585,2585,0
20230711,123100,108814385,2585,2585,2585,2585,30
20230711,123000,108736835,2585,2585,2585,2585,300
20230711,122900,107961335,2585,2585,2585,2585,319
20230711,122800,107136720,2585,2585,2585,2585,0
20230711,122700,107136720,2585,2585,2585,2585,0
20230711,122600,107136720,2585,2585,2585,2585,200
20230711,122500,106619720,2585,2585,2585,2585,0
20230711,122400,106619720,2585,2585,2585,2585,1360
20230711,122300,103104120,2585,2585,2585,2585,1815
20230711,122200,98412345,2595,2595,2595,2595,0
20230711,122100,98412345,2595,2595,2595,2595,0
20230711,122000,98412345,2595,2595,2595,2595,0
20230711,121900,98412345,2595,2595,2595,2595,0
20230711,121800,98412345,2595,2595,2595,2595,0
20230711,121700,98412345,2595,2595,2595,2595,0
20230711,121600,98412345,2595,2595,2595,2595,0
20230711,121500,98412345,2595,2595,2595,2595,0
20230711,121400,98412345,2595,2595,2595,2595,0
20230711,121300,98412345,2595,2595,2595,2595,0
20230711,121200,98412345,2595,2595,2595,2595,0
20230711,121100,98412345,2595,2595,2595,2595,0
20230711,121000,98412345,2595,2595,2595,2595,0
20230711,120900,98412345,2595,2595,2595,2595,0
20230711,120800,98412345,2595,2595,2595,2595,1
20230711,120700,98409750,2585,2585,2585,2585,0
20230711,120600,98409750,2585,2585,2585,2585,0
20230711,120500,98409750,2585,2585,2585,2585,0
20230711,120400,98409750,2585,2585,2585,2585,0
20230711,120300,98409750,2585,2585,2585,2585,0
20230711,120200,98409750,2585,2585,2585,2585,0
20230711,120100,98409750,2585,2585,2585,2585,607
20230711,120000,96840655,2585,2585,2585,2585,0
20230711,115900,96840655,2585,2585,2585,2585,49
20230711,115800,96713990,2585,2585,2585,2585,0
20230711,115700,96713990,2585,2585,2585,2585,0
20230711,115600,96713990,2585,2585,2585,2585,0
20230711,115500,96713990,2585,2585,2585,2585,0
20230711,115400,96713990,2585,2585,2585,2585,0
20230711,115300,96713990,2585,2585,2585,2585,0
20230711,115200,96713990,2585,2585,2585,2585,624
20230711,115100,95100950,2595,2595,2595,2595,6
20230711,115000,95085380,2590,2590,2590,2590,12
20230711,114900,95054300,2590,2590,2590,2590,1
20230711,114800,95051710,2590,2590,2590,2590,0
20230711,114700,95051710,2590,2585,2590,2585,740
20230711,114600,93137575,2585,2585,2585,2585,0
20230711,114500,93137575,2585,2585,2585,2585,0
20230711,114400,93137575,2585,2585,2585,2585,0
20230711,114300,93137575,2585,2585,2585,2585,0
20230711,114200,93137575,2585,2585,2585,2585,0
20230711,114100,93137575,2585,2585,2585,2585,0
20230711,114000,93137575,2585,2585,2585,2585,0
20230711,113900,93137575,2585,2585,2585,2585,0
20230711,113800,93137575,2585,2585,2585,2585,0
20230711,113700,93137575,2585,2585,2585,2585,0
20230711,113600,93137575,2585,2585,2585,2585,0
20230711,113500,93137575,2585,2585,2585,2585,0
20230711,113400,93137575,2585,2585,2585,2585,0
20230711,113300,93137575,2585,2585,2585,2585,0
20230711,113200,93137575,2585,2585,2585,2585,0
20230711,113100,93137575,2585,2585,2585,2585,0
20230711,113000,93137575,2585,2585,2585,2585,0
20230711,112900,93137575,2585,2585,2585,2585,0
20230711,112800,93137575,2585,2585,2585,2585,0
20230711,112700,93137575,2585,2585,2585,2585,0
20230711,112600,93137575,2585,2585,2585,2585,0
20230711,112500,93137575,2585,2585,2585,2585,0
20230711,112400,93137575,2585,2585,2585,2585,0
20230711,112300,93137575,2585,2585,2585,2585,0
20230711,112200,93137575,2585,2585,2585,2585,0
20230711,112100,93137575,2585,2585,2585,2585,10
20230711,112000,93111725,2585,2585,2585,2585,0
20230711,111900,93111725,2585,2585,2585,2585,0
20230711,111800,93111725,2585,2585,2585,2585,4
20230711,111700,93101385,2585,2585,2585,2585,0
20230711,111600,93101385,2585,2585,2585,2585,0
20230711,111500,93101385,2585,2585,2585,2585,0
20230711,111400,93101385,2585,2585,2585,2585,0
20230711,111300,93101385,2585,2585,2585,2585,0
20230711,111200,93101385,2585,2585,2585,2585,0
20230711,111100,93101385,2585,2585,2585,2585,0
20230711,111000,93101385,2585,2585,2585,2585,0
20230711,110900,93101385,2585,2585,2585,2585,53
20230711,110800,92964380,2585,2585,2585,2585,347
20230711,110700,92067385,2585,2585,2585,2585,0
20230711,110600,92067385,2585,2585,2585,2585,0
20230711,110500,92067385,2585,2585,2585,2585,1
20230711,110400,92064800,2585,2585,2585,2585,0
20230711,110300,92064800,2585,2585,2585,2585,446
20230711,110200,90911890,2585,2585,2585,2585,0
20230711,110100,90911890,2585,2585,2585,2585,0
20230711,110000,90911890,2585,2585,2585,2585,0
20230711,105900,90911890,2585,2585,2585,2585,0
20230711,105800,90911890,2585,2585,2585,2585,100
20230711,105700,90653390,2590,2590,2590,2590,0
20230711,105600,90653390,2590,2590,2590,2590,0
20230711,105500,90653390,2590,2590,2590,2590,0
20230711,105400,90653390,2590,2590,2590,2590,1
20230711,105300,90650800,2590,2590,2590,2590,0
20230711,105200,90650800,2590,2590,2590,2590,0
20230711,105100,90650800,2590,2590,2590,2590,0
20230711,105000,90650800,2590,2585,2590,2585,101
20230711,104900,90389710,2590,2590,2590,2590,25
20230711,104800,90324960,2585,2585,2585,2585,0
20230711,104700,90324960,2585,2585,2585,2585,0
20230711,104600,90324960,2585,2585,2585,2585,0
20230711,104500,90324960,2585,2585,2585,2585,0
20230711,104400,90324960,2585,2585,2585,2585,0
20230711,104300,90324960,2585,2585,2585,2585,0
20230711,104200,90324960,2585,2585,2585,2585,0
20230711,104100,90324960,2585,2585,2585,2585,50
20230711,104000,90195710,2590,2590,2590,2590,0
20230711,103900,90195710,2590,2590,2590,2590,0
20230711,103800,90195710,2590,2590,2590,2590,0
20230711,103700,90195710,2590,2590,2590,2590,0
20230711,103600,90195710,2590,2590,2590,2590,10
20230711,103500,90169810,2590,2590,2590,2590,0
20230711,103400,90169810,2590,2590,2590,2590,0
20230711,103300,90169810,2590,2590,2590,2590,1
20230711,103200,90167220,2580,2580,2580,2580,9729
20230711,103100,65066400,2575,2575,2575,2575,0
20230711,103000,65066400,2575,2575,2575,2575,0
20230711,102900,65066400,2575,2575,2575,2575,0
20230711,102800,65066400,2575,2575,2575,2575,1
20230711,102700,65063825,2575,2575,2575,2575,0
20230711,102600,65063825,2575,2575,2575,2575,2191
20230711,102500,59422000,2575,2575,2575,2575,140
20230711,102400,59061500,2575,2575,2575,2575,0
20230711,102300,59061500,2575,2575,2575,2575,0
20230711,102200,59061500,2575,2575,2575,2575,0
20230711,102100,59061500,2575,2575,2575,2575,0
20230711,102000,59061500,2575,2575,2575,2575,0
20230711,101900,59061500,2575,2575,2575,2575,0
20230711,101800,59061500,2575,2575,2575,2575,0
20230711,101700,59061500,2575,2575,2575,2575,278
20230711,101600,58345650,2580,2580,2580,2580,0
20230711,101500,58345650,2580,2580,2580,2580,453
20230711,101400,57176910,2575,2575,2575,2575,0
20230711,101300,57176910,2575,2575,2575,2575,8116
20230711,101200,36278210,2575,2575,2575,2575,0
20230711,101100,36278210,2575,2575,2575,2575,0
20230711,101000,36278210,2575,2580,2580,2575,562
20230711,100900,34831050,2580,2580,2580,2580,20
20230711,100800,34779450,2580,2575,2580,2575,3
20230711,100700,34771715,2580,2580,2580,2580,1655
20230711,100600,30501815,2580,2590,2590,2575,5749
20230711,100500,15641055,2595,2595,2595,2595,0
20230711,100400,15641055,2595,2595,2595,2595,0
20230711,100300,15641055,2595,2595,2595,2595,0
20230711,100200,15641055,2595,2595,2595,2595,0
20230711,100100,15641055,2595,2595,2595,2595,0
20230711,100000,15641055,2595,2595,2595,2595,0
20230711,095900,15641055,2595,2595,2595,2595,0
20230711,095800,15641055,2595,2595,2595,2595,0
20230711,095700,15641055,2595,2595,2595,2595,0
20230711,095600,15641055,2595,2590,2595,2590,3
20230711,095500,15633280,2590,2590,2590,2590,0
20230711,095400,15633280,2590,2590,2590,2590,0
20230711,095300,15633280,2590,2590,2590,2590,0
20230711,095200,15633280,2590,2590,2590,2590,3
20230711,095100,15625510,2590,2590,2590,2590,0
20230711,095000,15625510,2590,2590,2590,2590,0
20230711,094900,15625510,2590,2590,2590,2590,0
20230711,094800,15625510,2590,2590,2590,2590,0
20230711,094700,15625510,2590,2590,2590,2590,1
20230711,094600,15622920,2590,2590,2590,2590,143
20230711,094500,15252550,2590,2585,2590,2585,543
20230711,094400,13847410,2585,2585,2585,2585,0
20230711,094300,13847410,2585,2585,2585,2585,0
20230711,094200,13847410,2585,2585,2585,2585,68
20230711,094100,13671630,2585,2585,2585,2585,426
20230711,094000,12570420,2590,2595,2595,2590,583
20230711,093900,11059970,2600,2600,2600,2600,0
20230711,093800,11059970,2600,2600,2600,2600,40
20230711,093700,10955970,2600,2595,2600,2595,15
20230711,093600,10917040,2595,2595,2595,2595,0
20230711,093500,10917040,2595,2595,2595,2595,383
20230711,093400,9923155,2595,2595,2595,2595,1
20230711,093300,9920560,2600,2600,2600,2600,0
20230711,093200,9920560,2600,2600,2600,2600,0
20230711,093100,9920560,2600,2600,2600,2595,9
20230711,093000,9897170,2600,2595,2600,2595,73
20230711,092900,9707465,2600,2600,2600,2600,0
20230711,092800,9707465,2600,2600,2600,2600,98
20230711,092700,9452665,2600,2600,2605,2600,446
20230711,092600,8291345,2600,2595,2600,2590,951
20230711,092500,5820750,2595,2595,2595,2595,0
20230711,092400,5820750,2595,2595,2595,2595,0
20230711,092300,5820750,2595,2595,2595,2595,0
20230711,092200,5820750,2595,2595,2595,2595,0
20230711,092100,5820750,2595,2595,2595,2595,0
20230711,092000,5820750,2595,2595,2595,2595,3
20230711,091900,5812965,2595,2595,2595,2595,100
20230711,091800,5553465,2585,2585,2585,2585,0
20230711,091700,5553465,2585,2585,2585,2585,15
20230711,091600,5514690,2595,2595,2595,2595,1
20230711,091500,5512095,2595,2595,2595,2595,0
20230711,091400,5512095,2595,2595,2595,2595,5
20230711,091300,5499120,2595,2595,2595,2595,0
20230711,091200,5499120,2595,2595,2595,2595,0
20230711,091100,5499120,2595,2590,2595,2590,252
20230711,091000,4846420,2590,2590,2590,2590,0
20230711,090900,4846420,2590,2590,2590,2590,1
20230711,090800,4843830,2595,2595,2595,2595,0
20230711,090700,4843830,2595,2595,2595,2595,0
20230711,090600,4843830,2595,2595,2595,2595,0
20230711,090500,4843830,2595,2595,2595,2595,8
20230711,090400,4823070,2580,2580,2580,2580,77
20230711,090300,4624410,2590,2590,2590,2590,58
20230711,090200,4474190,2590,2590,2590,2590,5
20230711,090100,4461240,2580,2590,2590,2580,409
20230711,090000,3405600,2580,2580,2580,2580,1320