stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,185300,80823460,2595,2595,2595,2595,2135
20230712,185200,80823460,2595,2595,2595,2595,0
20230712,185100,80823460,2595,2595,2595,2595,0
20230712,185000,80823460,2595,2595,2595,2595,0
20230712,184900,80823460,2595,2595,2595,2595,0
20230712,184800,80823460,2595,2595,2595,2595,0
20230712,184700,80823460,2595,2595,2595,2595,0
20230712,184600,80823460,2595,2595,2595,2595,0
20230712,184500,80823460,2595,2595,2595,2595,0
20230712,184400,80823460,2595,2595,2595,2595,0
20230712,184300,80823460,2595,2595,2595,2595,0
20230712,184200,80823460,2595,2595,2595,2595,0
20230712,184100,80823460,2595,2595,2595,2595,0
20230712,184000,80823460,2595,2595,2595,2595,0
20230712,183900,80823460,2595,2595,2595,2595,0
20230712,183800,80823460,2595,2595,2595,2595,0
20230712,183700,80823460,2595,2595,2595,2595,0
20230712,183600,80823460,2595,2595,2595,2595,0
20230712,183500,80823460,2595,2595,2595,2595,0
20230712,183400,80823460,2595,2595,2595,2595,0
20230712,183300,80823460,2595,2595,2595,2595,0
20230712,183200,80823460,2595,2595,2595,2595,0
20230712,183100,80823460,2595,2595,2595,2595,0
20230712,183000,80823460,2595,2595,2595,2595,0
20230712,182900,80823460,2595,2595,2595,2595,0
20230712,182800,80823460,2595,2595,2595,2595,0
20230712,182700,80823460,2595,2595,2595,2595,0
20230712,182600,80823460,2595,2595,2595,2595,0
20230712,182500,80823460,2595,2595,2595,2595,0
20230712,182400,80823460,2595,2595,2595,2595,0
20230712,182300,80823460,2595,2595,2595,2595,2135
20230712,182200,80823460,2595,2595,2595,2595,0
20230712,182100,80823460,2595,2595,2595,2595,0
20230712,182000,80823460,2595,2595,2595,2595,0
20230712,181900,80823460,2595,2595,2595,2595,0
20230712,181800,80823460,2595,2595,2595,2595,0
20230712,181700,80823460,2595,2595,2595,2595,0
20230712,181600,80823460,2595,2595,2595,2595,0
20230712,181500,80823460,2595,2595,2595,2595,0
20230712,181400,80823460,2595,2595,2595,2595,0
20230712,181300,80823460,2595,2595,2595,2595,0
20230712,181200,80823460,2595,2595,2595,2595,0
20230712,181100,80823460,2595,2595,2595,2595,0
20230712,181000,80823460,2595,2595,2595,2595,0
20230712,180900,80823460,2595,2595,2595,2595,0
20230712,180800,80823460,2595,2595,2595,2595,0
20230712,180700,80823460,2595,2595,2595,2595,0
20230712,180600,80823460,2595,2595,2595,2595,0
20230712,180500,80823460,2595,2595,2595,2595,0
20230712,180400,80823460,2595,2595,2595,2595,0
20230712,180300,80823460,2595,2595,2595,2595,0
20230712,180200,80823460,2595,2595,2595,2595,0
20230712,180100,80823460,2595,2595,2595,2595,0
20230712,180000,80823460,2595,2595,2595,2595,0
20230712,175900,80823460,2595,2595,2595,2595,0
20230712,175800,80823460,2595,2595,2595,2595,0
20230712,175700,80823460,2595,2595,2595,2595,0
20230712,175600,80823460,2595,2595,2595,2595,0
20230712,175500,80823460,2595,2595,2595,2595,0
20230712,175400,80823460,2595,2595,2595,2595,0
20230712,175300,80823460,2595,2595,2595,2595,2135
20230712,175200,80823460,2595,2595,2595,2595,0
20230712,175100,80823460,2595,2595,2595,2595,0
20230712,175000,80823460,2595,2595,2595,2595,0
20230712,174900,80823460,2595,2595,2595,2595,0
20230712,174800,80823460,2595,2595,2595,2595,0
20230712,174700,80823460,2595,2595,2595,2595,0
20230712,174600,80823460,2595,2595,2595,2595,0
20230712,174500,80823460,2595,2595,2595,2595,0
20230712,174400,80823460,2595,2595,2595,2595,0
20230712,174300,80823460,2595,2595,2595,2595,0
20230712,174200,80823460,2595,2595,2595,2595,0
20230712,174100,80823460,2595,2595,2595,2595,0
20230712,174000,80823460,2595,2595,2595,2595,0
20230712,173900,80823460,2595,2595,2595,2595,0
20230712,173800,80823460,2595,2595,2595,2595,0
20230712,173700,80823460,2595,2595,2595,2595,0
20230712,173600,80823460,2595,2595,2595,2595,0
20230712,173500,80823460,2595,2595,2595,2595,0
20230712,173400,80823460,2595,2595,2595,2595,0
20230712,173300,80823460,2595,2595,2595,2595,0
20230712,173200,80823460,2595,2595,2595,2595,0
20230712,173100,80823460,2595,2595,2595,2595,0
20230712,173000,80823460,2595,2595,2595,2595,0
20230712,172900,80823460,2595,2595,2595,2595,0
20230712,172800,80823460,2595,2595,2595,2595,0
20230712,172700,80823460,2595,2595,2595,2595,0
20230712,172600,80823460,2595,2595,2595,2595,0
20230712,172500,80823460,2595,2595,2595,2595,0
20230712,172400,80823460,2595,2595,2595,2595,0
20230712,172300,80823460,2595,2595,2595,2595,2135
20230712,172200,80823460,2595,2595,2595,2595,0
20230712,172100,80823460,2595,2595,2595,2595,0
20230712,172000,80823460,2595,2595,2595,2595,0
20230712,171900,80823460,2595,2595,2595,2595,0
20230712,171800,80823460,2595,2595,2595,2595,0
20230712,171700,80823460,2595,2595,2595,2595,0
20230712,171600,80823460,2595,2595,2595,2595,0
20230712,171500,80823460,2595,2595,2595,2595,0
20230712,171400,80823460,2595,2595,2595,2595,0
20230712,171300,80823460,2595,2595,2595,2595,0
20230712,171200,80823460,2595,2595,2595,2595,0
20230712,171100,80823460,2595,2595,2595,2595,0
20230712,171000,80823460,2595,2595,2595,2595,0
20230712,170900,80823460,2595,2595,2595,2595,0
20230712,170800,80823460,2595,2595,2595,2595,0
20230712,170700,80823460,2595,2595,2595,2595,0
20230712,170600,80823460,2595,2595,2595,2595,0
20230712,170500,80823460,2595,2595,2595,2595,0
20230712,170400,80823460,2595,2595,2595,2595,0
20230712,170300,80823460,2595,2595,2595,2595,0
20230712,170200,80823460,2595,2595,2595,2595,0
20230712,170100,80823460,2595,2595,2595,2595,0
20230712,170000,80823460,2595,2595,2595,2595,0
20230712,165900,80823460,2595,2595,2595,2595,0
20230712,165800,80823460,2595,2595,2595,2595,0
20230712,165700,80823460,2595,2595,2595,2595,0
20230712,165600,80823460,2595,2595,2595,2595,0
20230712,165500,80823460,2595,2595,2595,2595,0
20230712,165400,80823460,2595,2595,2595,2595,0
20230712,165300,80823460,2595,2595,2595,2595,2135
20230712,165200,80823460,2595,2595,2595,2595,0
20230712,165100,80823460,2595,2595,2595,2595,0
20230712,165000,80823460,2595,2595,2595,2595,0
20230712,164900,80823460,2595,2595,2595,2595,0
20230712,164800,80823460,2595,2595,2595,2595,0
20230712,164700,80823460,2595,2595,2595,2595,0
20230712,164600,80823460,2595,2595,2595,2595,0
20230712,164500,80823460,2595,2595,2595,2595,0
20230712,164400,80823460,2595,2595,2595,2595,0
20230712,164300,80823460,2595,2595,2595,2595,0
20230712,164200,80823460,2595,2595,2595,2595,0
20230712,164100,80823460,2595,2595,2595,2595,0
20230712,164000,80823460,2595,2595,2595,2595,0
20230712,163900,80823460,2595,2595,2595,2595,0
20230712,163800,80823460,2595,2595,2595,2595,0
20230712,163700,80823460,2595,2595,2595,2595,0
20230712,163600,80823460,2595,2595,2595,2595,0
20230712,163500,80823460,2595,2595,2595,2595,0
20230712,163400,80823460,2595,2595,2595,2595,0
20230712,163300,80823460,2595,2595,2595,2595,0
20230712,163200,80823460,2595,2595,2595,2595,0
20230712,163100,80823460,2595,2595,2595,2595,0
20230712,163000,80823460,2595,2595,2595,2595,0
20230712,162900,80823460,2595,2595,2595,2595,0
20230712,162800,80823460,2595,2595,2595,2595,0
20230712,162700,80823460,2595,2595,2595,2595,0
20230712,162600,80823460,2595,2595,2595,2595,0
20230712,162500,80823460,2595,2595,2595,2595,0
20230712,162400,80823460,2595,2595,2595,2595,0
20230712,162300,80823460,2595,2595,2595,2595,2135
20230712,162200,80823460,2595,2595,2595,2595,0
20230712,162100,80823460,2595,2595,2595,2595,0
20230712,162000,80823460,2595,2595,2595,2595,0
20230712,161900,80823460,2595,2595,2595,2595,0
20230712,161800,80823460,2595,2595,2595,2595,0
20230712,161700,80823460,2595,2595,2595,2595,0
20230712,161600,80823460,2595,2595,2595,2595,0
20230712,161500,80823460,2595,2595,2595,2595,0
20230712,161400,80823460,2595,2595,2595,2595,0
20230712,161300,80823460,2595,2595,2595,2595,0
20230712,161200,80823460,2595,2595,2595,2595,0
20230712,161100,80823460,2595,2595,2595,2595,0
20230712,161000,80823460,2595,2595,2595,2595,0
20230712,160900,80823460,2595,2595,2595,2595,0
20230712,160800,80823460,2595,2595,2595,2595,0
20230712,160700,80823460,2595,2595,2595,2595,0
20230712,160600,80823460,2595,2595,2595,2595,0
20230712,160500,80823460,2595,2595,2595,2595,0
20230712,160400,80823460,2595,2595,2595,2595,0
20230712,160300,80823460,2595,2595,2595,2595,0
20230712,160200,80823460,2595,2595,2595,2595,0
20230712,160100,80823460,2595,2595,2595,2595,0
20230712,160000,80823460,2595,2595,2595,2595,0
20230712,155900,80823460,2595,2595,2595,2595,0
20230712,155800,80823460,2595,2595,2595,2595,0
20230712,155700,80823460,2595,2595,2595,2595,0
20230712,155600,80823460,2595,2595,2595,2595,0
20230712,155500,80823460,2595,2595,2595,2595,0
20230712,155400,80823460,2595,2595,2595,2595,0
20230712,155300,80823460,2595,2595,2595,2595,2135
20230712,155200,80823460,2595,2595,2595,2595,0
20230712,155100,80823460,2595,2595,2595,2595,0
20230712,155000,80823460,2595,2595,2595,2595,0
20230712,154900,80823460,2595,2595,2595,2595,0
20230712,154800,80823460,2595,2595,2595,2595,0
20230712,154700,80823460,2595,2595,2595,2595,0
20230712,154600,80823460,2595,2595,2595,2595,0
20230712,154500,80823460,2595,2595,2595,2595,0
20230712,154400,80823460,2595,2595,2595,2595,0
20230712,154300,80823460,2595,2595,2595,2595,0
20230712,154200,80823460,2595,2595,2595,2595,0
20230712,154100,80823460,2595,2595,2595,2595,0
20230712,154000,80823460,2595,2595,2595,2595,0
20230712,153900,80823460,2595,2595,2595,2595,0
20230712,153800,80823460,2595,2595,2595,2595,0
20230712,153700,80823460,2595,2595,2595,2595,0
20230712,153600,80823460,2595,2595,2595,2595,0
20230712,153500,80823460,2595,2595,2595,2595,0
20230712,153400,80823460,2595,2595,2595,2595,0
20230712,153300,80823460,2595,2595,2595,2595,0
20230712,153200,80823460,2595,2595,2595,2595,0
20230712,153100,80823460,2595,2595,2595,2595,0
20230712,153000,80823460,2595,2595,2595,2595,2135
20230712,152900,75283135,2590,2590,2590,2590,0
20230712,152800,75283135,2590,2590,2590,2590,0
20230712,152700,75283135,2590,2590,2590,2590,0
20230712,152600,75283135,2590,2590,2590,2590,0
20230712,152500,75283135,2590,2590,2590,2590,0
20230712,152400,75283135,2590,2590,2590,2590,0
20230712,152300,75283135,2590,2590,2590,2590,0
20230712,152200,75283135,2590,2590,2590,2590,0
20230712,152100,75283135,2590,2590,2590,2590,0
20230712,152000,75283135,2590,2590,2590,2590,0
20230712,151900,75283135,2590,2590,2590,2590,487
20230712,151800,74021805,2590,2590,2590,2590,5
20230712,151700,74008855,2585,2590,2590,2585,22
20230712,151600,73951935,2585,2585,2590,2585,478
20230712,151500,72716285,2585,2585,2585,2585,12
20230712,151400,72685265,2585,2585,2590,2585,16
20230712,151300,72643900,2585,2585,2585,2585,9
20230712,151200,72620635,2585,2585,2585,2585,12
20230712,151100,72589615,2585,2585,2585,2585,11
20230712,151000,72561180,2585,2585,2585,2585,14
20230712,150900,72524990,2590,2590,2595,2590,212
20230712,150800,71975890,2590,2590,2590,2585,715
20230712,150700,70124105,2595,2590,2595,2590,13
20230712,150600,70090420,2590,2590,2590,2590,15
20230712,150500,70051570,2590,2590,2590,2590,8
20230712,150400,70030850,2590,2590,2590,2590,0
20230712,150300,70030850,2590,2590,2590,2590,24
20230712,150200,69968690,2590,2590,2590,2590,10
20230712,150100,69942790,2590,2590,2590,2590,13
20230712,150000,69909120,2590,2590,2590,2590,10
20230712,145900,69883220,2585,2585,2585,2585,53
20230712,145800,69746215,2585,2590,2590,2585,14
20230712,145700,69710005,2585,2585,2585,2585,15
20230712,145600,69671230,2585,2585,2585,2585,9
20230712,145500,69647965,2590,2595,2595,2590,9
20230712,145400,69624650,2590,2590,2590,2590,11
20230712,145300,69596160,2590,2585,2590,2585,74
20230712,145200,69404575,2590,2585,2590,2585,1009
20230712,145100,66791310,2585,2585,2585,2585,0
20230712,145000,66791310,2585,2585,2585,2585,13
20230712,144900,66757705,2585,2585,2585,2585,11
20230712,144800,66729270,2585,2585,2585,2585,14
20230712,144700,66693080,2585,2585,2585,2585,67
20230712,144600,66519885,2585,2590,2590,2585,197
20230712,144500,66009725,2590,2590,2590,2590,10
20230712,144400,65983825,2590,2590,2590,2590,14
20230712,144300,65947565,2590,2590,2590,2590,9
20230712,144200,65924255,2590,2590,2590,2590,15
20230712,144100,65885405,2595,2590,2595,2590,61
20230712,144000,65727405,2590,2590,2590,2590,35
20230712,143900,65636755,2590,2590,2590,2590,10
20230712,143800,65610855,2590,2590,2590,2590,0
20230712,143700,65610855,2590,2590,2590,2590,14
20230712,143600,65574595,2590,2590,2590,2590,9
20230712,143500,65551285,2590,2590,2590,2590,14
20230712,143400,65515025,2590,2590,2590,2590,357
20230712,143300,64590395,2590,2590,2590,2590,15
20230712,143200,64551545,2590,2590,2590,2590,9
20230712,143100,64528235,2590,2590,2590,2590,15
20230712,143000,64489385,2595,2590,2595,2590,9
20230712,142900,64466070,2590,2590,2590,2590,14
20230712,142800,64429810,2590,2590,2590,2590,10
20230712,142700,64403910,2590,2590,2590,2590,11
20230712,142600,64375420,2590,2590,2590,2590,12
20230712,142500,64344340,2590,2590,2590,2590,0
20230712,142400,64344340,2590,2590,2590,2590,13
20230712,142300,64310670,2590,2595,2595,2590,20
20230712,142200,64258820,2590,2590,2590,2590,15
20230712,142100,64219970,2590,2590,2590,2590,9
20230712,142000,64196660,2590,2590,2590,2590,13
20230712,141900,64162990,2590,2595,2595,2590,15
20230712,141800,64124115,2590,2590,2590,2590,4314
20230712,141700,52950855,2590,2590,2590,2590,9
20230712,141600,52927545,2590,2590,2590,2590,14
20230712,141500,52891285,2590,2590,2590,2590,10
20230712,141400,52865385,2590,2590,2590,2590,14
20230712,141300,52829125,2590,2590,2590,2590,59
20230712,141200,52676315,2590,2590,2590,2590,0
20230712,141100,52676315,2590,2590,2590,2590,14
20230712,141000,52640055,2590,2595,2595,2590,12
20230712,140900,52608965,2595,2590,2595,2590,16
20230712,140800,52567510,2590,2590,2590,2590,10
20230712,140700,52541610,2590,2590,2590,2590,15
20230712,140600,52502760,2590,2590,2590,2590,8
20230712,140500,52482040,2590,2590,2590,2590,14
20230712,140400,52445780,2590,2590,2590,2590,10
20230712,140300,52419880,2590,2590,2590,2590,89
20230712,140200,52189370,2590,2590,2590,2590,9
20230712,140100,52166060,2590,2590,2590,2590,12
20230712,140000,52134980,2595,2595,2595,2595,8
20230712,135900,52114220,2590,2590,2590,2590,13
20230712,135800,52080550,2590,2590,2590,2590,800
20230712,135700,50008550,2590,2590,2590,2590,11
20230712,135600,49980060,2590,2590,2590,2590,11
20230712,135500,49951570,2590,2590,2590,2590,12
20230712,135400,49920490,2590,2595,2595,2590,115
20230712,135300,49622140,2595,2595,2595,2595,124
20230712,135200,49300360,2595,2595,2595,2595,15
20230712,135100,49261435,2595,2595,2595,2595,29
20230712,135000,49186180,2595,2595,2595,2595,14
20230712,134900,49149850,2595,2595,2595,2595,9
20230712,134800,49126495,2595,2595,2595,2595,14
20230712,134700,49090165,2595,2595,2595,2595,50
20230712,134600,48960415,2590,2590,2590,2590,12
20230712,134500,48929335,2590,2590,2590,2590,0
20230712,134400,48929335,2590,2590,2590,2590,11
20230712,134300,48900845,2590,2590,2590,2590,12
20230712,134200,48869765,2590,2590,2590,2590,11
20230712,134100,48841275,2590,2590,2590,2590,16
20230712,134000,48799835,2590,2590,2590,2590,9
20230712,133900,48776525,2590,2590,2590,2590,14
20230712,133800,48740265,2590,2590,2590,2590,560
20230712,133700,47289865,2590,2590,2590,2590,13
20230712,133600,47256195,2590,2590,2590,2590,10
20230712,133500,47230295,2590,2590,2590,2590,15
20230712,133400,47191445,2600,2590,2600,2590,10
20230712,133300,47165535,2600,2590,2600,2590,14
20230712,133200,47129265,2590,2595,2595,2590,200
20230712,133100,46610420,2595,2595,2595,2595,10
20230712,133000,46584470,2595,2595,2595,2590,535
20230712,132900,45196210,2590,2590,2590,2590,10
20230712,132800,45170310,2590,2590,2590,2590,15
20230712,132700,45131460,2590,2590,2590,2590,9
20230712,132600,45108150,2590,2590,2590,2590,15
20230712,132500,45069300,2590,2590,2590,2590,8
20230712,132400,45048580,2590,2595,2595,2590,15
20230712,132300,45009715,2590,2590,2590,2590,12
20230712,132200,44978635,2590,2590,2590,2590,12
20230712,132100,44947555,2590,2590,2590,2590,11
20230712,132000,44919065,2590,2590,2590,2590,15
20230712,131900,44880215,2590,2590,2590,2590,0
20230712,131800,44880215,2590,2590,2590,2590,8
20230712,131700,44859495,2590,2590,2590,2590,14
20230712,131600,44823235,2590,2590,2590,2590,10
20230712,131500,44797335,2590,2590,2590,2590,134
20230712,131400,44450275,2590,2595,2595,2590,117
20230712,131300,44146710,2590,2595,2595,2590,14
20230712,131200,44110445,2590,2590,2590,2590,10
20230712,131100,44084545,2590,2590,2590,2590,12
20230712,131000,44053465,2590,2590,2590,2590,12
20230712,130900,44022385,2590,2590,2590,2590,13
20230712,130800,43988715,2590,2590,2590,2590,10
20230712,130700,43962815,2595,2590,2595,2590,16
20230712,130600,43921370,2590,2590,2590,2590,0
20230712,130500,43921370,2590,2590,2590,2590,8
20230712,130400,43900650,2590,2590,2590,2590,13
20230712,130300,43866980,2590,2590,2590,2590,11
20230712,130200,43838490,2590,2590,2590,2590,13
20230712,130100,43804820,2590,2590,2590,2590,10
20230712,130000,43778920,2590,2590,2590,2590,13
20230712,125900,43745250,2590,2590,2590,2590,11
20230712,125800,43716760,2590,2590,2590,2590,13
20230712,125700,43683090,2590,2590,2590,2590,10
20230712,125600,43657190,2590,2590,2590,2590,15
20230712,125500,43618340,2590,2590,2590,2590,8
20230712,125400,43597620,2595,2595,2595,2595,181
20230712,125300,43127925,2595,2595,2595,2595,9
20230712,125200,43104570,2595,2595,2595,2595,0
20230712,125100,43104570,2595,2595,2595,2595,14
20230712,125000,43068240,2595,2595,2595,2595,9
20230712,124900,43044885,2595,2595,2595,2595,12
20230712,124800,43013745,2595,2595,2595,2595,11
20230712,124700,42985200,2595,2590,2600,2590,1785
20230712,124600,38353910,2585,2585,2585,2585,10
20230712,124500,38328060,2585,2585,2585,2585,14
20230712,124400,38291870,2585,2585,2585,2585,9
20230712,124300,38268605,2585,2585,2585,2585,13
20230712,124200,38235000,2585,2585,2585,2585,11
20230712,124100,38206565,2585,2585,2585,2585,13
20230712,124000,38172960,2585,2585,2585,2585,10
20230712,123900,38147110,2590,2585,2590,2585,2
20230712,123800,38141935,2585,2585,2585,2585,22
20230712,123700,38085065,2585,2585,2590,2585,14
20230712,123600,38048865,2585,2585,2585,2585,14
20230712,123500,38012675,2585,2590,2590,2585,1829
20230712,123400,33275615,2590,2595,2595,2590,440
20230712,123300,32133875,2595,2595,2595,2595,11
20230712,123200,32105330,2595,2595,2595,2595,14
20230712,123100,32069000,2595,2595,2595,2595,9
20230712,123000,32045645,2595,2595,2595,2595,15
20230712,122900,32006720,2595,2595,2595,2595,9
20230712,122800,31983365,2595,2595,2595,2595,14
20230712,122700,31947035,2595,2595,2595,2595,9
20230712,122600,31923680,2595,2595,2595,2595,0
20230712,122500,31923680,2595,2595,2595,2595,12
20230712,122400,31892540,2595,2595,2595,2595,11
20230712,122300,31863995,2595,2595,2595,2595,13
20230712,122200,31830260,2595,2595,2595,2595,11
20230712,122100,31801715,2595,2595,2595,2595,13
20230712,122000,31767980,2595,2595,2595,2595,10
20230712,121900,31742030,2595,2595,2595,2595,12
20230712,121800,31710890,2595,2590,2595,2590,20
20230712,121700,31659050,2595,2595,2595,2595,15
20230712,121600,31620125,2590,2590,2590,2590,10
20230712,121500,31594225,2590,2590,2590,2590,13
20230712,121400,31560555,2590,2590,2590,2590,10
20230712,121300,31534655,2590,2590,2590,2590,0
20230712,121200,31534655,2590,2590,2590,2590,13
20230712,121100,31500985,2590,2590,2590,2590,11
20230712,121000,31472495,2590,2590,2590,2590,12
20230712,120900,31441415,2590,2590,2590,2590,11
20230712,120800,31412925,2590,2590,2590,2590,13
20230712,120700,31379255,2590,2590,2590,2590,10
20230712,120600,31353355,2590,2590,2590,2590,13
20230712,120500,31319685,2590,2590,2590,2590,11
20230712,120400,31291195,2590,2590,2590,2590,13
20230712,120300,31257525,2590,2590,2590,2590,10
20230712,120200,31231625,2590,2590,2590,2590,13
20230712,120100,31197955,2590,2590,2590,2590,10
20230712,120000,31172055,2590,2590,2590,2590,0
20230712,115900,31172055,2590,2590,2590,2590,12
20230712,115800,31140975,2590,2590,2590,2590,112
20230712,115700,30850895,2590,2590,2590,2590,13
20230712,115600,30817225,2590,2590,2590,2590,10
20230712,115500,30791325,2590,2590,2590,2590,13
20230712,115400,30757655,2590,2590,2590,2590,11
20230712,115300,30729165,2590,2600,2600,2590,15
20230712,115200,30690295,2590,2590,2590,2590,10
20230712,115100,30664395,2590,2590,2590,2590,14
20230712,115000,30628135,2590,2590,2590,2590,30
20230712,114900,30550435,2590,2590,2590,2590,15
20230712,114800,30511585,2590,2590,2590,2590,12
20230712,114700,30480505,2590,2590,2590,2590,0
20230712,114600,30480505,2590,2590,2590,2590,13
20230712,114500,30446835,2590,2605,2605,2590,25
20230712,114400,30381860,2590,2590,2590,2590,15
20230712,114300,30343010,2590,2590,2590,2590,108
20230712,114200,30063290,2590,2590,2590,2590,12
20230712,114100,30032210,2590,2590,2590,2590,12
20230712,114000,30001130,2590,2590,2590,2590,13
20230712,113900,29967460,2590,2590,2590,2590,10
20230712,113800,29941560,2590,2590,2590,2590,12
20230712,113700,29910480,2590,2590,2590,2590,11
20230712,113600,29881990,2590,2590,2590,2590,15
20230712,113500,29843140,2590,2590,2590,2590,44
20230712,113400,29729180,2590,2590,2590,2590,14
20230712,113300,29692920,2590,2590,2590,2590,0
20230712,113200,29692920,2590,2605,2605,2590,11
20230712,113100,29664400,2590,2590,2590,2590,15
20230712,113000,29625550,2590,2590,2590,2590,9
20230712,112900,29602240,2590,2590,2590,2590,12
20230712,112800,29571160,2590,2590,2590,2590,11
20230712,112700,29542670,2590,2590,2590,2590,13
20230712,112600,29509000,2590,2590,2590,2590,10
20230712,112500,29483100,2590,2590,2590,2590,13
20230712,112400,29449430,2590,2590,2590,2590,11
20230712,112300,29420940,2590,2590,2590,2590,11
20230712,112200,29392450,2590,2590,2590,2590,12
20230712,112100,29361370,2595,2590,2595,2590,16
20230712,112000,29319915,2595,2595,2595,2595,0
20230712,111900,29319915,2595,2590,2595,2590,12
20230712,111800,29288825,2590,2590,2590,2590,14
20230712,111700,29252565,2590,2590,2590,2590,10
20230712,111600,29226665,2590,2595,2595,2590,33
20230712,111500,29141190,2595,2595,2595,2595,3
20230712,111400,29133405,2595,2595,2595,2595,13
20230712,111300,29099670,2595,2595,2595,2595,11
20230712,111200,29071125,2595,2595,2595,2595,11
20230712,111100,29042580,2595,2595,2595,2595,12
20230712,111000,29011440,2595,2595,2595,2595,14
20230712,110900,28975110,2595,2595,2595,2595,9
20230712,110800,28951755,2590,2590,2590,2590,14
20230712,110700,28915495,2590,2590,2590,2590,0
20230712,110600,28915495,2590,2590,2590,2590,10
20230712,110500,28889595,2590,2590,2590,2590,317
20230712,110400,28068565,2590,2595,2595,2590,20
20230712,110300,28016710,2595,2600,2600,2590,1096
20230712,110200,25177530,2600,2600,2600,2600,11
20230712,110100,25148930,2600,2600,2600,2600,14
20230712,110000,25112530,2600,2600,2600,2600,400
20230712,105900,24072530,2600,2605,2605,2600,26
20230712,105800,24004920,2600,2600,2600,2600,12
20230712,105700,23973720,2600,2600,2600,2600,14
20230712,105600,23937320,2600,2600,2600,2600,9
20230712,105500,23913920,2600,2600,2600,2600,14
20230712,105400,23877520,2600,2600,2600,2600,0
20230712,105300,23877520,2600,2600,2600,2600,10
20230712,105200,23851520,2600,2600,2600,2600,12
20230712,105100,23820320,2600,2600,2600,2600,11
20230712,105000,23791720,2600,2600,2600,2600,14
20230712,104900,23755320,2600,2600,2600,2600,1010
20230712,104800,21129320,2600,2600,2600,2600,14
20230712,104700,21092920,2600,2600,2600,2600,9
20230712,104600,21069520,2600,2600,2600,2600,115
20230712,104500,20770520,2600,2600,2600,2600,108
20230712,104400,20489720,2600,2600,2600,2600,43
20230712,104300,20377920,2600,2600,2600,2600,11
20230712,104200,20349320,2600,2600,2600,2600,113
20230712,104100,20055520,2600,2600,2600,2600,0
20230712,104000,20055520,2600,2600,2600,2600,10
20230712,103900,20029520,2600,2600,2600,2600,13
20230712,103800,19995720,2595,2595,2595,2595,10
20230712,103700,19969770,2595,2595,2595,2595,14
20230712,103600,19933440,2595,2600,2600,2595,12
20230712,103500,19902290,2600,2600,2605,2600,37
20230712,103400,19806085,2590,2590,2590,2590,22
20230712,103300,19749105,2590,2590,2590,2590,13
20230712,103200,19715435,2590,2590,2590,2590,10
20230712,103100,19689535,2590,2590,2590,2590,15
20230712,103000,19650685,2590,2590,2590,2590,9
20230712,102900,19627375,2590,2590,2590,2590,15
20230712,102800,19588525,2590,2590,2590,2590,8
20230712,102700,19567805,2590,2590,2590,2590,0
20230712,102600,19567805,2590,2590,2590,2590,13
20230712,102500,19534135,2590,2590,2590,2590,51
20230712,102400,19402045,2590,2600,2600,2590,12
20230712,102300,19370955,2590,2590,2590,2590,12
20230712,102200,19339875,2590,2590,2590,2590,13
20230712,102100,19306205,2590,2595,2600,2590,910
20230712,102000,16946310,2590,2590,2595,2590,156
20230712,101900,16542070,2590,2590,2590,2590,9
20230712,101800,16518760,2590,2590,2590,2590,14
20230712,101700,16482500,2590,2590,2590,2590,9
20230712,101600,16459190,2590,2590,2590,2590,15
20230712,101500,16420340,2590,2590,2590,2590,8
20230712,101400,16399620,2590,2590,2590,2590,0
20230712,101300,16399620,2590,2590,2590,2590,15
20230712,101200,16360770,2590,2590,2590,2590,9
20230712,101100,16337460,2590,2590,2590,2590,13
20230712,101000,16303790,2590,2590,2590,2590,10
20230712,100900,16277890,2595,2590,2595,2590,18
20230712,100800,16231255,2590,2590,2590,2590,8
20230712,100700,16210535,2590,2595,2595,2590,24
20230712,100600,16148325,2595,2590,2595,2590,502
20230712,100500,14848140,2590,2590,2590,2590,14
20230712,100400,14811880,2590,2590,2590,2590,9
20230712,100300,14788570,2590,2590,2590,2590,13
20230712,100200,14754900,2590,2590,2590,2590,11
20230712,100100,14726410,2585,2585,2585,2585,0
20230712,100000,14726410,2585,2585,2585,2585,11
20230712,095900,14697975,2585,2585,2585,2585,761
20230712,095800,12730790,2585,2585,2585,2585,15
20230712,095700,12692015,2585,2585,2585,2585,8
20230712,095600,12671335,2585,2585,2585,2585,13
20230712,095500,12637730,2585,2585,2585,2585,22
20230712,095400,12580860,2585,2585,2585,2585,11
20230712,095300,12552425,2585,2585,2585,2585,12
20230712,095200,12521405,2585,2585,2585,2585,15
20230712,095100,12482630,2585,2605,2605,2585,12
20230712,095000,12451530,2585,2585,2585,2585,43
20230712,094900,12340375,2590,2590,2605,2590,207
20230712,094800,11804230,2605,2605,2605,2605,0
20230712,094700,11804230,2605,2590,2605,2590,359
20230712,094600,10869485,2590,2590,2590,2590,9
20230712,094500,10846175,2590,2590,2590,2590,14
20230712,094400,10809915,2590,2590,2590,2590,10
20230712,094300,10784015,2590,2590,2590,2590,14
20230712,094200,10747755,2590,2590,2590,2590,9
20230712,094100,10724445,2590,2590,2590,2590,15
20230712,094000,10685595,2590,2590,2590,2590,10
20230712,093900,10659695,2590,2590,2590,2590,263
20230712,093800,9978525,2600,2590,2600,2590,27
20230712,093700,9908455,2595,2590,2595,2590,12
20230712,093600,9877370,2595,2590,2595,2590,19
20230712,093500,9828150,2590,2590,2590,2590,142
20230712,093400,9460370,2590,2590,2590,2590,14
20230712,093300,9424110,2590,2590,2590,2590,9
20230712,093200,9400800,2590,2590,2590,2590,12
20230712,093100,9369720,2590,2590,2590,2590,12
20230712,093000,9338640,2590,2595,2595,2590,16
20230712,092900,9297185,2590,2590,2590,2590,10
20230712,092800,9271285,2585,2585,2585,2585,15
20230712,092700,9232510,2585,2585,2585,2585,8
20230712,092600,9211830,2595,2585,2595,2580,90
20230712,092500,8978590,2585,2585,2585,2585,210
20230712,092400,8435740,2585,2590,2590,2585,72
20230712,092300,8249315,2590,2590,2590,2590,322
20230712,092200,7415335,2590,2590,2590,2590,14
20230712,092100,7379075,2590,2590,2590,2590,0
20230712,092000,7379075,2590,2590,2590,2590,1110
20230712,091900,4504175,2590,2590,2590,2590,14
20230712,091800,4467915,2590,2590,2590,2590,9
20230712,091700,4444605,2590,2590,2590,2590,12
20230712,091600,4413525,2590,2590,2590,2590,11
20230712,091500,4385035,2590,2590,2590,2590,14
20230712,091400,4348775,2595,2590,2595,2590,11
20230712,091300,4320280,2595,2595,2595,2590,15
20230712,091200,4281410,2595,2595,2595,2595,12
20230712,091100,4250270,2595,2595,2595,2595,21
20230712,091000,4195775,2595,2590,2595,2590,313
20230712,090900,3383580,2590,2595,2595,2590,68
20230712,090800,3207420,2595,2595,2595,2595,10
20230712,090700,3181470,2595,2595,2595,2595,161
20230712,090600,2763675,2595,2600,2600,2595,12
20230712,090500,2732530,2595,2595,2595,2595,12
20230712,090400,2701390,2595,2595,2595,2595,35
20230712,090300,2610565,2595,2600,2600,2595,12
20230712,090200,2579405,2595,2595,2595,2595,63
20230712,090100,2415920,2600,2600,2600,2600,3
20230712,090000,2408120,2605,2615,2615,2605,922