stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,185400,62049550,2615,2615,2615,2615,1562
20230713,185300,62049550,2615,2615,2615,2615,0
20230713,185200,62049550,2615,2615,2615,2615,0
20230713,185100,62049550,2615,2615,2615,2615,0
20230713,185000,62049550,2615,2615,2615,2615,0
20230713,184900,62049550,2615,2615,2615,2615,0
20230713,184800,62049550,2615,2615,2615,2615,0
20230713,184700,62049550,2615,2615,2615,2615,0
20230713,184600,62049550,2615,2615,2615,2615,0
20230713,184500,62049550,2615,2615,2615,2615,0
20230713,184400,62049550,2615,2615,2615,2615,0
20230713,184300,62049550,2615,2615,2615,2615,0
20230713,184200,62049550,2615,2615,2615,2615,0
20230713,184100,62049550,2615,2615,2615,2615,0
20230713,184000,62049550,2615,2615,2615,2615,0
20230713,183900,62049550,2615,2615,2615,2615,0
20230713,183800,62049550,2615,2615,2615,2615,0
20230713,183700,62049550,2615,2615,2615,2615,0
20230713,183600,62049550,2615,2615,2615,2615,0
20230713,183500,62049550,2615,2615,2615,2615,0
20230713,183400,62049550,2615,2615,2615,2615,0
20230713,183300,62049550,2615,2615,2615,2615,0
20230713,183200,62049550,2615,2615,2615,2615,0
20230713,183100,62049550,2615,2615,2615,2615,0
20230713,183000,62049550,2615,2615,2615,2615,0
20230713,182900,62049550,2615,2615,2615,2615,0
20230713,182800,62049550,2615,2615,2615,2615,0
20230713,182700,62049550,2615,2615,2615,2615,0
20230713,182600,62049550,2615,2615,2615,2615,0
20230713,182500,62049550,2615,2615,2615,2615,0
20230713,182400,62049550,2615,2615,2615,2615,1562
20230713,182300,62049550,2615,2615,2615,2615,0
20230713,182200,62049550,2615,2615,2615,2615,0
20230713,182100,62049550,2615,2615,2615,2615,0
20230713,182000,62049550,2615,2615,2615,2615,0
20230713,181900,62049550,2615,2615,2615,2615,0
20230713,181800,62049550,2615,2615,2615,2615,0
20230713,181700,62049550,2615,2615,2615,2615,0
20230713,181600,62049550,2615,2615,2615,2615,0
20230713,181500,62049550,2615,2615,2615,2615,0
20230713,181400,62049550,2615,2615,2615,2615,0
20230713,181300,62049550,2615,2615,2615,2615,0
20230713,181200,62049550,2615,2615,2615,2615,0
20230713,181100,62049550,2615,2615,2615,2615,0
20230713,181000,62049550,2615,2615,2615,2615,0
20230713,180900,62049550,2615,2615,2615,2615,0
20230713,180800,62049550,2615,2615,2615,2615,0
20230713,180700,62049550,2615,2615,2615,2615,0
20230713,180600,62049550,2615,2615,2615,2615,0
20230713,180500,62049550,2615,2615,2615,2615,0
20230713,180400,62049550,2615,2615,2615,2615,0
20230713,180300,62049550,2615,2615,2615,2615,0
20230713,180200,62049550,2615,2615,2615,2615,0
20230713,180100,62049550,2615,2615,2615,2615,0
20230713,180000,62049550,2615,2615,2615,2615,0
20230713,175900,62049550,2615,2615,2615,2615,0
20230713,175800,62049550,2615,2615,2615,2615,0
20230713,175700,62049550,2615,2615,2615,2615,0
20230713,175600,62049550,2615,2615,2615,2615,0
20230713,175500,62049550,2615,2615,2615,2615,0
20230713,175400,62049550,2615,2615,2615,2615,1562
20230713,175300,62049550,2615,2615,2615,2615,0
20230713,175200,62049550,2615,2615,2615,2615,0
20230713,175100,62049550,2615,2615,2615,2615,0
20230713,175000,62049550,2615,2615,2615,2615,0
20230713,174900,62049550,2615,2615,2615,2615,0
20230713,174800,62049550,2615,2615,2615,2615,0
20230713,174700,62049550,2615,2615,2615,2615,0
20230713,174600,62049550,2615,2615,2615,2615,0
20230713,174500,62049550,2615,2615,2615,2615,0
20230713,174400,62049550,2615,2615,2615,2615,0
20230713,174300,62049550,2615,2615,2615,2615,0
20230713,174200,62049550,2615,2615,2615,2615,0
20230713,174100,62049550,2615,2615,2615,2615,0
20230713,174000,62049550,2615,2615,2615,2615,0
20230713,173900,62049550,2615,2615,2615,2615,0
20230713,173800,62049550,2615,2615,2615,2615,0
20230713,173700,62049550,2615,2615,2615,2615,0
20230713,173600,62049550,2615,2615,2615,2615,0
20230713,173500,62049550,2615,2615,2615,2615,0
20230713,173400,62049550,2615,2615,2615,2615,0
20230713,173300,62049550,2615,2615,2615,2615,0
20230713,173200,62049550,2615,2615,2615,2615,0
20230713,173100,62049550,2615,2615,2615,2615,0
20230713,173000,62049550,2615,2615,2615,2615,0
20230713,172900,62049550,2615,2615,2615,2615,0
20230713,172800,62049550,2615,2615,2615,2615,0
20230713,172700,62049550,2615,2615,2615,2615,0
20230713,172600,62049550,2615,2615,2615,2615,0
20230713,172500,62049550,2615,2615,2615,2615,0
20230713,172400,62049550,2615,2615,2615,2615,1562
20230713,172300,62049550,2615,2615,2615,2615,0
20230713,172200,62049550,2615,2615,2615,2615,0
20230713,172100,62049550,2615,2615,2615,2615,0
20230713,172000,62049550,2615,2615,2615,2615,0
20230713,171900,62049550,2615,2615,2615,2615,0
20230713,171800,62049550,2615,2615,2615,2615,0
20230713,171700,62049550,2615,2615,2615,2615,0
20230713,171600,62049550,2615,2615,2615,2615,0
20230713,171500,62049550,2615,2615,2615,2615,0
20230713,171400,62049550,2615,2615,2615,2615,0
20230713,171300,62049550,2615,2615,2615,2615,0
20230713,171200,62049550,2615,2615,2615,2615,0
20230713,171100,62049550,2615,2615,2615,2615,0
20230713,171000,62049550,2615,2615,2615,2615,0
20230713,170900,62049550,2615,2615,2615,2615,0
20230713,170800,62049550,2615,2615,2615,2615,0
20230713,170700,62049550,2615,2615,2615,2615,0
20230713,170600,62049550,2615,2615,2615,2615,0
20230713,170500,62049550,2615,2615,2615,2615,0
20230713,170400,62049550,2615,2615,2615,2615,0
20230713,170300,62049550,2615,2615,2615,2615,0
20230713,170200,62049550,2615,2615,2615,2615,0
20230713,170100,62049550,2615,2615,2615,2615,0
20230713,170000,62049550,2615,2615,2615,2615,0
20230713,165900,62049550,2615,2615,2615,2615,0
20230713,165800,62049550,2615,2615,2615,2615,0
20230713,165700,62049550,2615,2615,2615,2615,0
20230713,165600,62049550,2615,2615,2615,2615,0
20230713,165500,62049550,2615,2615,2615,2615,0
20230713,165400,62049550,2615,2615,2615,2615,1562
20230713,165300,62049550,2615,2615,2615,2615,0
20230713,165200,62049550,2615,2615,2615,2615,0
20230713,165100,62049550,2615,2615,2615,2615,0
20230713,165000,62049550,2615,2615,2615,2615,0
20230713,164900,62049550,2615,2615,2615,2615,0
20230713,164800,62049550,2615,2615,2615,2615,0
20230713,164700,62049550,2615,2615,2615,2615,0
20230713,164600,62049550,2615,2615,2615,2615,0
20230713,164500,62049550,2615,2615,2615,2615,0
20230713,164400,62049550,2615,2615,2615,2615,0
20230713,164300,62049550,2615,2615,2615,2615,0
20230713,164200,62049550,2615,2615,2615,2615,0
20230713,164100,62049550,2615,2615,2615,2615,0
20230713,164000,62049550,2615,2615,2615,2615,0
20230713,163900,62049550,2615,2615,2615,2615,0
20230713,163800,62049550,2615,2615,2615,2615,0
20230713,163700,62049550,2615,2615,2615,2615,0
20230713,163600,62049550,2615,2615,2615,2615,0
20230713,163500,62049550,2615,2615,2615,2615,0
20230713,163400,62049550,2615,2615,2615,2615,0
20230713,163300,62049550,2615,2615,2615,2615,0
20230713,163200,62049550,2615,2615,2615,2615,0
20230713,163100,62049550,2615,2615,2615,2615,0
20230713,163000,62049550,2615,2615,2615,2615,0
20230713,162900,62049550,2615,2615,2615,2615,0
20230713,162800,62049550,2615,2615,2615,2615,0
20230713,162700,62049550,2615,2615,2615,2615,0
20230713,162600,62049550,2615,2615,2615,2615,0
20230713,162500,62049550,2615,2615,2615,2615,0
20230713,162400,62049550,2615,2615,2615,2615,1562
20230713,162300,62049550,2615,2615,2615,2615,0
20230713,162200,62049550,2615,2615,2615,2615,0
20230713,162100,62049550,2615,2615,2615,2615,0
20230713,162000,62049550,2615,2615,2615,2615,0
20230713,161900,62049550,2615,2615,2615,2615,0
20230713,161800,62049550,2615,2615,2615,2615,0
20230713,161700,62049550,2615,2615,2615,2615,0
20230713,161600,62049550,2615,2615,2615,2615,0
20230713,161500,62049550,2615,2615,2615,2615,0
20230713,161400,62049550,2615,2615,2615,2615,0
20230713,161300,62049550,2615,2615,2615,2615,0
20230713,161200,62049550,2615,2615,2615,2615,0
20230713,161100,62049550,2615,2615,2615,2615,0
20230713,161000,62049550,2615,2615,2615,2615,0
20230713,160900,62049550,2615,2615,2615,2615,0
20230713,160800,62049550,2615,2615,2615,2615,0
20230713,160700,62049550,2615,2615,2615,2615,0
20230713,160600,62049550,2615,2615,2615,2615,0
20230713,160500,62049550,2615,2615,2615,2615,0
20230713,160400,62049550,2615,2615,2615,2615,0
20230713,160300,62049550,2615,2615,2615,2615,0
20230713,160200,62049550,2615,2615,2615,2615,0
20230713,160100,62049550,2615,2615,2615,2615,0
20230713,160000,62049550,2615,2615,2615,2615,0
20230713,155900,62049550,2615,2615,2615,2615,0
20230713,155800,62049550,2615,2615,2615,2615,0
20230713,155700,62049550,2615,2615,2615,2615,0
20230713,155600,62049550,2615,2615,2615,2615,0
20230713,155500,62049550,2615,2615,2615,2615,0
20230713,155400,62049550,2615,2615,2615,2615,1562
20230713,155300,62049550,2615,2615,2615,2615,0
20230713,155200,62049550,2615,2615,2615,2615,0
20230713,155100,62049550,2615,2615,2615,2615,0
20230713,155000,62049550,2615,2615,2615,2615,0
20230713,154900,62049550,2615,2615,2615,2615,0
20230713,154800,62049550,2615,2615,2615,2615,0
20230713,154700,62049550,2615,2615,2615,2615,0
20230713,154600,62049550,2615,2615,2615,2615,0
20230713,154500,62049550,2615,2615,2615,2615,0
20230713,154400,62049550,2615,2615,2615,2615,0
20230713,154300,62049550,2615,2615,2615,2615,0
20230713,154200,62049550,2615,2615,2615,2615,0
20230713,154100,62049550,2615,2615,2615,2615,0
20230713,154000,62049550,2615,2615,2615,2615,0
20230713,153900,62049550,2615,2615,2615,2615,0
20230713,153800,62049550,2615,2615,2615,2615,0
20230713,153700,62049550,2615,2615,2615,2615,0
20230713,153600,62049550,2615,2615,2615,2615,0
20230713,153500,62049550,2615,2615,2615,2615,0
20230713,153400,62049550,2615,2615,2615,2615,0
20230713,153300,62049550,2615,2615,2615,2615,0
20230713,153200,62049550,2615,2615,2615,2615,0
20230713,153100,62049550,2615,2615,2615,2615,0
20230713,153000,62049550,2615,2615,2615,2615,1562
20230713,152900,57964920,2620,2620,2620,2620,0
20230713,152800,57964920,2620,2620,2620,2620,0
20230713,152700,57964920,2620,2620,2620,2620,0
20230713,152600,57964920,2620,2620,2620,2620,0
20230713,152500,57964920,2620,2620,2620,2620,0
20230713,152400,57964920,2620,2620,2620,2620,0
20230713,152300,57964920,2620,2620,2620,2620,0
20230713,152200,57964920,2620,2620,2620,2620,0
20230713,152100,57964920,2620,2620,2620,2620,0
20230713,152000,57964920,2620,2620,2620,2620,0
20230713,151900,57964920,2620,2620,2620,2620,1
20230713,151800,57962300,2620,2620,2620,2615,1139
20230713,151700,54979790,2620,2620,2620,2620,0
20230713,151600,54979790,2620,2610,2620,2610,180
20230713,151500,54509135,2615,2615,2615,2615,10
20230713,151400,54482985,2615,2615,2615,2615,0
20230713,151300,54482985,2615,2610,2615,2610,86
20230713,151200,54258515,2615,2615,2615,2615,0
20230713,151100,54258515,2615,2615,2615,2615,0
20230713,151000,54258515,2615,2615,2615,2615,0
20230713,150900,54258515,2615,2615,2615,2615,96
20230713,150800,54007475,2615,2615,2615,2615,0
20230713,150700,54007475,2615,2615,2615,2615,0
20230713,150600,54007475,2615,2615,2615,2615,993
20230713,150500,51410780,2620,2620,2620,2620,0
20230713,150400,51410780,2620,2620,2620,2620,0
20230713,150300,51410780,2620,2620,2620,2620,0
20230713,150200,51410780,2620,2620,2620,2620,0
20230713,150100,51410780,2620,2620,2620,2620,0
20230713,150000,51410780,2620,2620,2620,2620,0
20230713,145900,51410780,2620,2620,2620,2620,0
20230713,145800,51410780,2620,2620,2620,2620,0
20230713,145700,51410780,2620,2620,2620,2620,0
20230713,145600,51410780,2620,2620,2620,2620,0
20230713,145500,51410780,2620,2620,2620,2620,0
20230713,145400,51410780,2620,2620,2620,2620,0
20230713,145300,51410780,2620,2610,2620,2610,152
20230713,145200,51014040,2610,2615,2615,2610,403
20230713,145100,49961195,2620,2620,2620,2620,0
20230713,145000,49961195,2620,2620,2620,2620,0
20230713,144900,49961195,2620,2620,2620,2620,0
20230713,144800,49961195,2620,2620,2620,2620,0
20230713,144700,49961195,2620,2620,2620,2620,200
20230713,144600,49437195,2620,2620,2620,2620,0
20230713,144500,49437195,2620,2620,2620,2620,0
20230713,144400,49437195,2620,2620,2620,2620,10
20230713,144300,49410995,2620,2620,2620,2620,0
20230713,144200,49410995,2620,2615,2620,2615,349
20230713,144100,48498350,2615,2615,2615,2615,0
20230713,144000,48498350,2615,2615,2615,2615,0
20230713,143900,48498350,2615,2615,2615,2615,0
20230713,143800,48498350,2615,2615,2615,2615,0
20230713,143700,48498350,2615,2615,2615,2615,300
20230713,143600,47713850,2615,2615,2615,2615,0
20230713,143500,47713850,2615,2615,2615,2615,0
20230713,143400,47713850,2615,2615,2615,2615,210
20230713,143300,47164700,2615,2615,2615,2615,108
20230713,143200,46882280,2615,2615,2615,2615,5
20230713,143100,46869205,2610,2610,2610,2610,0
20230713,143000,46869205,2610,2610,2610,2610,0
20230713,142900,46869205,2610,2610,2610,2610,0
20230713,142800,46869205,2610,2610,2610,2610,0
20230713,142700,46869205,2610,2610,2610,2610,0
20230713,142600,46869205,2610,2610,2610,2610,400
20230713,142500,45825205,2615,2615,2615,2615,0
20230713,142400,45825205,2615,2615,2615,2615,0
20230713,142300,45825205,2615,2615,2615,2615,0
20230713,142200,45825205,2615,2615,2615,2615,0
20230713,142100,45825205,2615,2615,2615,2615,0
20230713,142000,45825205,2615,2615,2615,2615,68
20230713,141900,45647385,2615,2615,2615,2615,0
20230713,141800,45647385,2615,2615,2615,2615,0
20230713,141700,45647385,2615,2615,2615,2615,0
20230713,141600,45647385,2615,2615,2615,2615,0
20230713,141500,45647385,2615,2615,2615,2615,0
20230713,141400,45647385,2615,2615,2615,2615,0
20230713,141300,45647385,2615,2615,2615,2615,0
20230713,141200,45647385,2615,2615,2615,2615,0
20230713,141100,45647385,2615,2615,2615,2615,0
20230713,141000,45647385,2615,2615,2615,2615,300
20230713,140900,44862885,2615,2615,2615,2615,0
20230713,140800,44862885,2615,2615,2615,2615,0
20230713,140700,44862885,2615,2615,2615,2615,9
20230713,140600,44839350,2610,2610,2615,2610,935
20230713,140500,42398750,2615,2615,2615,2615,20
20230713,140400,42346450,2615,2615,2615,2615,1
20230713,140300,42343835,2615,2615,2615,2615,16
20230713,140200,42301995,2615,2615,2615,2615,0
20230713,140100,42301995,2615,2615,2615,2615,0
20230713,140000,42301995,2615,2615,2615,2615,0
20230713,135900,42301995,2615,2615,2615,2615,0
20230713,135800,42301995,2615,2615,2615,2615,17
20230713,135700,42257540,2615,2615,2615,2615,0
20230713,135600,42257540,2615,2615,2615,2615,0
20230713,135500,42257540,2615,2615,2615,2615,0
20230713,135400,42257540,2615,2615,2615,2615,1
20230713,135300,42254925,2610,2610,2610,2610,0
20230713,135200,42254925,2610,2610,2610,2610,0
20230713,135100,42254925,2610,2610,2610,2610,0
20230713,135000,42254925,2610,2610,2610,2610,100
20230713,134900,41993925,2610,2610,2610,2610,0
20230713,134800,41993925,2610,2610,2610,2610,0
20230713,134700,41993925,2610,2610,2610,2610,400
20230713,134600,40949925,2610,2610,2610,2610,0
20230713,134500,40949925,2610,2610,2610,2610,0
20230713,134400,40949925,2610,2610,2610,2610,28
20230713,134300,40876845,2615,2615,2615,2615,30
20230713,134200,40798395,2615,2615,2615,2615,5
20230713,134100,40785320,2615,2615,2615,2615,18
20230713,134000,40738250,2615,2615,2615,2615,0
20230713,133900,40738250,2615,2615,2615,2615,1
20230713,133800,40735635,2610,2610,2610,2610,0
20230713,133700,40735635,2610,2610,2610,2610,0
20230713,133600,40735635,2610,2610,2610,2610,0
20230713,133500,40735635,2610,2610,2610,2610,0
20230713,133400,40735635,2610,2610,2610,2610,0
20230713,133300,40735635,2610,2610,2610,2610,0
20230713,133200,40735635,2610,2610,2610,2610,14
20230713,133100,40699095,2615,2615,2615,2615,0
20230713,133000,40699095,2615,2615,2615,2615,0
20230713,132900,40699095,2615,2615,2615,2615,0
20230713,132800,40699095,2615,2615,2615,2615,1
20230713,132700,40696480,2615,2615,2615,2615,179
20230713,132600,40228395,2610,2610,2610,2610,507
20230713,132500,38905125,2615,2615,2615,2615,10
20230713,132400,38878975,2620,2620,2620,2620,2
20230713,132300,38873735,2615,2615,2615,2615,0
20230713,132200,38873735,2615,2615,2615,2615,0
20230713,132100,38873735,2615,2615,2615,2615,100
20230713,132000,38612235,2615,2615,2615,2615,0
20230713,131900,38612235,2615,2615,2615,2615,5
20230713,131800,38599160,2620,2620,2620,2620,0
20230713,131700,38599160,2620,2620,2620,2620,1
20230713,131600,38596540,2615,2615,2615,2615,0
20230713,131500,38596540,2615,2615,2615,2615,0
20230713,131400,38596540,2615,2615,2615,2615,0
20230713,131300,38596540,2615,2615,2615,2615,1668
20230713,131200,34234720,2615,2615,2615,2615,0
20230713,131100,34234720,2615,2615,2615,2615,0
20230713,131000,34234720,2615,2615,2615,2615,13
20230713,130900,34200725,2610,2610,2610,2610,10
20230713,130800,34174625,2615,2615,2615,2615,0
20230713,130700,34174625,2615,2615,2615,2615,0
20230713,130600,34174625,2615,2615,2615,2615,10
20230713,130500,34148475,2615,2615,2615,2615,0
20230713,130400,34148475,2615,2615,2615,2615,0
20230713,130300,34148475,2615,2615,2615,2615,2
20230713,130200,34143245,2610,2610,2610,2610,390
20230713,130100,33125345,2615,2615,2615,2615,1
20230713,130000,33122730,2615,2615,2615,2615,0
20230713,125900,33122730,2615,2615,2615,2615,0
20230713,125800,33122730,2615,2615,2615,2615,0
20230713,125700,33122730,2615,2615,2615,2615,0
20230713,125600,33122730,2615,2615,2615,2615,0
20230713,125500,33122730,2615,2615,2615,2615,0
20230713,125400,33122730,2615,2615,2615,2615,0
20230713,125300,33122730,2615,2615,2615,2615,1
20230713,125200,33120115,2615,2615,2615,2615,0
20230713,125100,33120115,2615,2615,2615,2615,1
20230713,125000,33117500,2615,2615,2615,2615,0
20230713,124900,33117500,2615,2615,2615,2615,0
20230713,124800,33117500,2615,2615,2615,2615,6
20230713,124700,33101810,2615,2615,2615,2615,0
20230713,124600,33101810,2615,2615,2615,2615,0
20230713,124500,33101810,2615,2615,2615,2615,0
20230713,124400,33101810,2615,2615,2615,2615,0
20230713,124300,33101810,2615,2615,2615,2615,0
20230713,124200,33101810,2615,2615,2615,2615,0
20230713,124100,33101810,2615,2615,2615,2615,100
20230713,124000,32840310,2615,2615,2615,2615,0
20230713,123900,32840310,2615,2615,2615,2615,0
20230713,123800,32840310,2615,2615,2615,2615,20
20230713,123700,32788010,2610,2610,2610,2610,0
20230713,123600,32788010,2610,2610,2610,2610,0
20230713,123500,32788010,2610,2610,2610,2610,0
20230713,123400,32788010,2610,2610,2610,2610,0
20230713,123300,32788010,2610,2610,2610,2610,0
20230713,123200,32788010,2610,2610,2610,2610,0
20230713,123100,32788010,2610,2610,2610,2610,400
20230713,123000,31744010,2610,2610,2610,2610,0
20230713,122900,31744010,2610,2610,2610,2610,0
20230713,122800,31744010,2610,2610,2610,2610,0
20230713,122700,31744010,2610,2610,2610,2610,340
20230713,122600,30856610,2610,2610,2610,2610,0
20230713,122500,30856610,2610,2610,2610,2610,0
20230713,122400,30856610,2610,2610,2610,2610,0
20230713,122300,30856610,2610,2610,2610,2610,0
20230713,122200,30856610,2610,2610,2610,2610,0
20230713,122100,30856610,2610,2610,2610,2610,1
20230713,122000,30854000,2610,2610,2610,2610,0
20230713,121900,30854000,2610,2610,2610,2610,0
20230713,121800,30854000,2610,2610,2610,2610,42
20230713,121700,30744380,2610,2610,2610,2610,0
20230713,121600,30744380,2610,2610,2610,2610,393
20230713,121500,29718650,2615,2615,2615,2615,0
20230713,121400,29718650,2615,2615,2615,2615,0
20230713,121300,29718650,2615,2615,2615,2615,50
20230713,121200,29587900,2615,2615,2615,2615,0
20230713,121100,29587900,2615,2615,2615,2615,0
20230713,121000,29587900,2615,2615,2615,2615,0
20230713,120900,29587900,2615,2615,2615,2615,0
20230713,120800,29587900,2615,2615,2615,2615,0
20230713,120700,29587900,2615,2615,2615,2615,0
20230713,120600,29587900,2615,2615,2615,2615,0
20230713,120500,29587900,2615,2615,2615,2615,0
20230713,120400,29587900,2615,2615,2615,2615,2
20230713,120300,29582670,2610,2610,2610,2610,14
20230713,120200,29546130,2610,2610,2610,2610,0
20230713,120100,29546130,2610,2610,2610,2610,0
20230713,120000,29546130,2610,2610,2610,2610,0
20230713,115900,29546130,2610,2610,2610,2610,0
20230713,115800,29546130,2610,2610,2610,2610,0
20230713,115700,29546130,2610,2610,2610,2610,7
20230713,115600,29527860,2610,2610,2610,2610,139
20230713,115500,29165070,2610,2610,2610,2610,471
20230713,115400,27935760,2610,2610,2610,2610,0
20230713,115300,27935760,2610,2610,2610,2610,0
20230713,115200,27935760,2610,2610,2610,2610,0
20230713,115100,27935760,2610,2610,2610,2610,5
20230713,115000,27922710,2610,2610,2610,2610,0
20230713,114900,27922710,2610,2610,2610,2610,0
20230713,114800,27922710,2610,2610,2610,2610,900
20230713,114700,25573710,2610,2610,2610,2610,0
20230713,114600,25573710,2610,2610,2610,2610,0
20230713,114500,25573710,2610,2610,2610,2610,0
20230713,114400,25573710,2610,2615,2615,2610,289
20230713,114300,24818920,2615,2615,2615,2615,0
20230713,114200,24818920,2615,2615,2615,2615,0
20230713,114100,24818920,2615,2615,2615,2615,0
20230713,114000,24818920,2615,2615,2615,2615,0
20230713,113900,24818920,2615,2615,2615,2615,1
20230713,113800,24816305,2615,2615,2615,2615,2
20230713,113700,24811075,2615,2615,2615,2615,0
20230713,113600,24811075,2615,2615,2615,2615,0
20230713,113500,24811075,2615,2615,2615,2615,0
20230713,113400,24811075,2615,2615,2615,2615,0
20230713,113300,24811075,2615,2615,2615,2615,0
20230713,113200,24811075,2615,2615,2615,2615,0
20230713,113100,24811075,2615,2615,2615,2615,58
20230713,113000,24659405,2615,2615,2615,2615,0
20230713,112900,24659405,2615,2615,2615,2615,10
20230713,112800,24633255,2615,2615,2615,2615,50
20230713,112700,24502505,2615,2615,2615,2615,0
20230713,112600,24502505,2615,2615,2615,2615,0
20230713,112500,24502505,2615,2615,2615,2615,2
20230713,112400,24497275,2615,2615,2615,2615,10
20230713,112300,24471125,2615,2615,2615,2615,120
20230713,112200,24157325,2620,2620,2620,2620,0
20230713,112100,24157325,2620,2620,2620,2620,0
20230713,112000,24157325,2620,2620,2620,2620,0
20230713,111900,24157325,2620,2620,2620,2620,7
20230713,111800,24138985,2620,2620,2620,2620,1
20230713,111700,24136365,2620,2620,2620,2620,5
20230713,111600,24123265,2620,2620,2620,2620,0
20230713,111500,24123265,2620,2620,2620,2620,0
20230713,111400,24123265,2620,2620,2620,2620,0
20230713,111300,24123265,2620,2620,2620,2620,0
20230713,111200,24123265,2620,2620,2620,2620,0
20230713,111100,24123265,2620,2620,2620,2620,0
20230713,111000,24123265,2620,2620,2620,2620,0
20230713,110900,24123265,2620,2620,2620,2620,0
20230713,110800,24123265,2620,2620,2620,2620,0
20230713,110700,24123265,2620,2620,2620,2620,0
20230713,110600,24123265,2620,2620,2620,2620,20
20230713,110500,24070865,2615,2615,2615,2615,0
20230713,110400,24070865,2615,2615,2615,2615,0
20230713,110300,24070865,2615,2615,2615,2615,157
20230713,110200,23660310,2615,2615,2615,2615,344
20230713,110100,22760750,2615,2615,2615,2615,0
20230713,110000,22760750,2615,2615,2615,2615,0
20230713,105900,22760750,2615,2615,2615,2615,0
20230713,105800,22760750,2615,2615,2615,2615,0
20230713,105700,22760750,2615,2615,2615,2615,0
20230713,105600,22760750,2615,2615,2615,2615,0
20230713,105500,22760750,2615,2615,2615,2615,0
20230713,105400,22760750,2615,2615,2615,2615,0
20230713,105300,22760750,2615,2615,2615,2615,0
20230713,105200,22760750,2615,2615,2615,2615,0
20230713,105100,22760750,2615,2615,2615,2615,0
20230713,105000,22760750,2615,2615,2615,2615,0
20230713,104900,22760750,2615,2615,2615,2615,0
20230713,104800,22760750,2615,2615,2615,2615,0
20230713,104700,22760750,2615,2615,2615,2615,2
20230713,104600,22755520,2615,2615,2615,2615,0
20230713,104500,22755520,2615,2615,2615,2615,0
20230713,104400,22755520,2615,2615,2615,2615,0
20230713,104300,22755520,2615,2615,2615,2615,0
20230713,104200,22755520,2615,2615,2615,2615,0
20230713,104100,22755520,2615,2615,2615,2615,0
20230713,104000,22755520,2615,2615,2615,2615,0
20230713,103900,22755520,2615,2615,2615,2615,0
20230713,103800,22755520,2615,2615,2615,2615,0
20230713,103700,22755520,2615,2615,2615,2615,0
20230713,103600,22755520,2615,2615,2615,2615,0
20230713,103500,22755520,2615,2620,2620,2615,115
20230713,103400,22454720,2620,2620,2620,2620,10
20230713,103300,22428520,2620,2620,2620,2620,0
20230713,103200,22428520,2620,2620,2620,2620,50
20230713,103100,22297520,2625,2625,2625,2625,50
20230713,103000,22166270,2625,2625,2625,2625,0
20230713,102900,22166270,2625,2625,2625,2625,0
20230713,102800,22166270,2625,2625,2625,2625,1
20230713,102700,22163645,2615,2615,2615,2615,5
20230713,102600,22150570,2615,2615,2615,2615,10
20230713,102500,22124420,2615,2615,2615,2615,0
20230713,102400,22124420,2615,2615,2615,2615,0
20230713,102300,22124420,2615,2620,2620,2615,500
20230713,102200,20814655,2625,2625,2625,2625,4
20230713,102100,20804155,2625,2625,2625,2625,398
20230713,102000,19759405,2620,2620,2620,2620,153
20230713,101900,19358545,2615,2615,2615,2615,0
20230713,101800,19358545,2615,2615,2615,2615,0
20230713,101700,19358545,2615,2615,2615,2615,100
20230713,101600,19097045,2620,2620,2620,2620,10
20230713,101500,19070845,2620,2620,2620,2620,0
20230713,101400,19070845,2620,2620,2620,2620,0
20230713,101300,19070845,2620,2620,2620,2620,0
20230713,101200,19070845,2620,2620,2620,2620,0
20230713,101100,19070845,2620,2615,2620,2615,534
20230713,101000,17673520,2615,2615,2615,2615,187
20230713,100900,17184515,2620,2620,2620,2620,0
20230713,100800,17184515,2620,2620,2620,2620,0
20230713,100700,17184515,2620,2620,2620,2620,10
20230713,100600,17158315,2620,2620,2620,2620,0
20230713,100500,17158315,2620,2620,2620,2620,0
20230713,100400,17158315,2620,2620,2620,2620,20
20230713,100300,17105915,2620,2620,2620,2620,355
20230713,100200,16175815,2620,2620,2620,2620,0
20230713,100100,16175815,2620,2620,2620,2620,0
20230713,100000,16175815,2620,2620,2620,2620,0
20230713,095900,16175815,2620,2620,2620,2620,356
20230713,095800,15243095,2620,2620,2620,2620,0
20230713,095700,15243095,2620,2620,2620,2620,50
20230713,095600,15112095,2620,2620,2620,2620,0
20230713,095500,15112095,2620,2620,2620,2620,0
20230713,095400,15112095,2620,2620,2620,2620,5
20230713,095300,15098995,2620,2620,2620,2620,1
20230713,095200,15096375,2620,2620,2620,2620,0
20230713,095100,15096375,2620,2620,2620,2620,5
20230713,095000,15083275,2620,2620,2620,2620,0
20230713,094900,15083275,2620,2620,2620,2620,0
20230713,094800,15083275,2620,2615,2620,2615,617
20230713,094700,13467805,2620,2620,2620,2620,0
20230713,094600,13467805,2620,2620,2620,2620,0
20230713,094500,13467805,2620,2620,2620,2620,9
20230713,094400,13444225,2620,2620,2620,2620,10
20230713,094300,13418025,2620,2620,2620,2620,0
20230713,094200,13418025,2620,2620,2620,2620,0
20230713,094100,13418025,2620,2620,2620,2620,50
20230713,094000,13287025,2620,2620,2620,2620,50
20230713,093900,13156025,2620,2620,2620,2620,0
20230713,093800,13156025,2620,2620,2620,2620,0
20230713,093700,13156025,2620,2620,2620,2620,20
20230713,093600,13103625,2620,2610,2620,2610,29
20230713,093500,13027875,2610,2610,2610,2610,11
20230713,093400,12999165,2610,2610,2610,2610,404
20230713,093300,11944725,2615,2615,2615,2615,0
20230713,093200,11944725,2615,2615,2615,2615,30
20230713,093100,11866275,2615,2615,2615,2615,7
20230713,093000,11847970,2630,2630,2630,2630,0
20230713,092900,11847970,2630,2615,2630,2615,504
20230713,092800,10523665,2610,2610,2610,2610,35
20230713,092700,10432315,2630,2630,2630,2630,0
20230713,092600,10432315,2630,2630,2630,2630,45
20230713,092500,10313965,2605,2605,2605,2605,0
20230713,092400,10313965,2605,2605,2605,2605,0
20230713,092300,10313965,2605,2605,2605,2605,0
20230713,092200,10313965,2605,2605,2605,2605,0
20230713,092100,10313965,2605,2605,2605,2605,0
20230713,092000,10313965,2605,2610,2610,2605,100
20230713,091900,10053015,2610,2625,2625,2610,660
20230713,091800,8322760,2625,2625,2625,2625,0
20230713,091700,8322760,2625,2625,2625,2625,0
20230713,091600,8322760,2625,2625,2625,2625,0
20230713,091500,8322760,2625,2625,2625,2625,0
20230713,091400,8322760,2625,2625,2625,2625,0
20230713,091300,8322760,2625,2625,2625,2625,22
20230713,091200,8265010,2625,2620,2625,2620,278
20230713,091100,7536340,2625,2625,2625,2625,0
20230713,091000,7536340,2625,2625,2625,2625,3
20230713,090900,7528465,2635,2625,2635,2625,40
20230713,090800,7423165,2635,2630,2635,2630,324
20230713,090700,6569480,2625,2625,2625,2625,387
20230713,090600,5553605,2625,2610,2625,2610,307
20230713,090500,4752230,2625,2615,2625,2615,51
20230713,090400,4618570,2610,2605,2610,2605,106
20230713,090300,4342000,2600,2600,2600,2600,237
20230713,090200,3725800,2600,2600,2600,2600,153
20230713,090100,3328000,2600,2600,2600,2600,50
20230713,090000,3198000,2600,2600,2600,2600,1230