stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,185300,175715265,2605,2605,2605,2605,819
20230714,185200,175715265,2605,2605,2605,2605,0
20230714,185100,175715265,2605,2605,2605,2605,0
20230714,185000,175715265,2605,2605,2605,2605,0
20230714,184900,175715265,2605,2605,2605,2605,0
20230714,184800,175715265,2605,2605,2605,2605,0
20230714,184700,175715265,2605,2605,2605,2605,0
20230714,184600,175715265,2605,2605,2605,2605,0
20230714,184500,175715265,2605,2605,2605,2605,0
20230714,184400,175715265,2605,2605,2605,2605,0
20230714,184300,175715265,2605,2605,2605,2605,0
20230714,184200,175715265,2605,2605,2605,2605,0
20230714,184100,175715265,2605,2605,2605,2605,0
20230714,184000,175715265,2605,2605,2605,2605,0
20230714,183900,175715265,2605,2605,2605,2605,0
20230714,183800,175715265,2605,2605,2605,2605,0
20230714,183700,175715265,2605,2605,2605,2605,0
20230714,183600,175715265,2605,2605,2605,2605,0
20230714,183500,175715265,2605,2605,2605,2605,0
20230714,183400,175715265,2605,2605,2605,2605,0
20230714,183300,175715265,2605,2605,2605,2605,0
20230714,183200,175715265,2605,2605,2605,2605,0
20230714,183100,175715265,2605,2605,2605,2605,0
20230714,183000,175715265,2605,2605,2605,2605,0
20230714,182900,175715265,2605,2605,2605,2605,0
20230714,182800,175715265,2605,2605,2605,2605,0
20230714,182700,175715265,2605,2605,2605,2605,0
20230714,182600,175715265,2605,2605,2605,2605,0
20230714,182500,175715265,2605,2605,2605,2605,0
20230714,182400,175715265,2605,2605,2605,2605,0
20230714,182300,175715265,2605,2605,2605,2605,819
20230714,182200,175715265,2605,2605,2605,2605,0
20230714,182100,175715265,2605,2605,2605,2605,0
20230714,182000,175715265,2605,2605,2605,2605,0
20230714,181900,175715265,2605,2605,2605,2605,0
20230714,181800,175715265,2605,2605,2605,2605,0
20230714,181700,175715265,2605,2605,2605,2605,0
20230714,181600,175715265,2605,2605,2605,2605,0
20230714,181500,175715265,2605,2605,2605,2605,0
20230714,181400,175715265,2605,2605,2605,2605,0
20230714,181300,175715265,2605,2605,2605,2605,0
20230714,181200,175715265,2605,2605,2605,2605,0
20230714,181100,175715265,2605,2605,2605,2605,0
20230714,181000,175715265,2605,2605,2605,2605,0
20230714,180900,175715265,2605,2605,2605,2605,0
20230714,180800,175715265,2605,2605,2605,2605,0
20230714,180700,175715265,2605,2605,2605,2605,0
20230714,180600,175715265,2605,2605,2605,2605,0
20230714,180500,175715265,2605,2605,2605,2605,0
20230714,180400,175715265,2605,2605,2605,2605,0
20230714,180300,175715265,2605,2605,2605,2605,0
20230714,180200,175715265,2605,2605,2605,2605,0
20230714,180100,175715265,2605,2605,2605,2605,0
20230714,180000,175715265,2605,2605,2605,2605,0
20230714,175900,175715265,2605,2605,2605,2605,0
20230714,175800,175715265,2605,2605,2605,2605,0
20230714,175700,175715265,2605,2605,2605,2605,0
20230714,175600,175715265,2605,2605,2605,2605,0
20230714,175500,175715265,2605,2605,2605,2605,0
20230714,175400,175715265,2605,2605,2605,2605,0
20230714,175300,175715265,2605,2605,2605,2605,819
20230714,175200,175715265,2605,2605,2605,2605,0
20230714,175100,175715265,2605,2605,2605,2605,0
20230714,175000,175715265,2605,2605,2605,2605,0
20230714,174900,175715265,2605,2605,2605,2605,0
20230714,174800,175715265,2605,2605,2605,2605,0
20230714,174700,175715265,2605,2605,2605,2605,0
20230714,174600,175715265,2605,2605,2605,2605,0
20230714,174500,175715265,2605,2605,2605,2605,0
20230714,174400,175715265,2605,2605,2605,2605,0
20230714,174300,175715265,2605,2605,2605,2605,0
20230714,174200,175715265,2605,2605,2605,2605,0
20230714,174100,175715265,2605,2605,2605,2605,0
20230714,174000,175715265,2605,2605,2605,2605,0
20230714,173900,175715265,2605,2605,2605,2605,0
20230714,173800,175715265,2605,2605,2605,2605,0
20230714,173700,175715265,2605,2605,2605,2605,0
20230714,173600,175715265,2605,2605,2605,2605,0
20230714,173500,175715265,2605,2605,2605,2605,0
20230714,173400,175715265,2605,2605,2605,2605,0
20230714,173300,175715265,2605,2605,2605,2605,0
20230714,173200,175715265,2605,2605,2605,2605,0
20230714,173100,175715265,2605,2605,2605,2605,0
20230714,173000,175715265,2605,2605,2605,2605,0
20230714,172900,175715265,2605,2605,2605,2605,0
20230714,172800,175715265,2605,2605,2605,2605,0
20230714,172700,175715265,2605,2605,2605,2605,0
20230714,172600,175715265,2605,2605,2605,2605,0
20230714,172500,175715265,2605,2605,2605,2605,0
20230714,172400,175715265,2605,2605,2605,2605,0
20230714,172300,175715265,2605,2605,2605,2605,819
20230714,172200,175715265,2605,2605,2605,2605,0
20230714,172100,175715265,2605,2605,2605,2605,0
20230714,172000,175715265,2605,2605,2605,2605,0
20230714,171900,175715265,2605,2605,2605,2605,0
20230714,171800,175715265,2605,2605,2605,2605,0
20230714,171700,175715265,2605,2605,2605,2605,0
20230714,171600,175715265,2605,2605,2605,2605,0
20230714,171500,175715265,2605,2605,2605,2605,0
20230714,171400,175715265,2605,2605,2605,2605,0
20230714,171300,175715265,2605,2605,2605,2605,0
20230714,171200,175715265,2605,2605,2605,2605,0
20230714,171100,175715265,2605,2605,2605,2605,0
20230714,171000,175715265,2605,2605,2605,2605,0
20230714,170900,175715265,2605,2605,2605,2605,0
20230714,170800,175715265,2605,2605,2605,2605,0
20230714,170700,175715265,2605,2605,2605,2605,0
20230714,170600,175715265,2605,2605,2605,2605,0
20230714,170500,175715265,2605,2605,2605,2605,0
20230714,170400,175715265,2605,2605,2605,2605,0
20230714,170300,175715265,2605,2605,2605,2605,0
20230714,170200,175715265,2605,2605,2605,2605,0
20230714,170100,175715265,2605,2605,2605,2605,0
20230714,170000,175715265,2605,2605,2605,2605,0
20230714,165900,175715265,2605,2605,2605,2605,0
20230714,165800,175715265,2605,2605,2605,2605,0
20230714,165700,175715265,2605,2605,2605,2605,0
20230714,165600,175715265,2605,2605,2605,2605,0
20230714,165500,175715265,2605,2605,2605,2605,0
20230714,165400,175715265,2605,2605,2605,2605,0
20230714,165300,175715265,2605,2605,2605,2605,819
20230714,165200,175715265,2605,2605,2605,2605,0
20230714,165100,175715265,2605,2605,2605,2605,0
20230714,165000,175715265,2605,2605,2605,2605,0
20230714,164900,175715265,2605,2605,2605,2605,0
20230714,164800,175715265,2605,2605,2605,2605,0
20230714,164700,175715265,2605,2605,2605,2605,0
20230714,164600,175715265,2605,2605,2605,2605,0
20230714,164500,175715265,2605,2605,2605,2605,0
20230714,164400,175715265,2605,2605,2605,2605,0
20230714,164300,175715265,2605,2605,2605,2605,0
20230714,164200,175715265,2605,2605,2605,2605,0
20230714,164100,175715265,2605,2605,2605,2605,0
20230714,164000,175715265,2605,2605,2605,2605,0
20230714,163900,175715265,2605,2605,2605,2605,0
20230714,163800,175715265,2605,2605,2605,2605,0
20230714,163700,175715265,2605,2605,2605,2605,0
20230714,163600,175715265,2605,2605,2605,2605,0
20230714,163500,175715265,2605,2605,2605,2605,0
20230714,163400,175715265,2605,2605,2605,2605,0
20230714,163300,175715265,2605,2605,2605,2605,0
20230714,163200,175715265,2605,2605,2605,2605,0
20230714,163100,175715265,2605,2605,2605,2605,0
20230714,163000,175715265,2605,2605,2605,2605,0
20230714,162900,175715265,2605,2605,2605,2605,0
20230714,162800,175715265,2605,2605,2605,2605,0
20230714,162700,175715265,2605,2605,2605,2605,0
20230714,162600,175715265,2605,2605,2605,2605,0
20230714,162500,175715265,2605,2605,2605,2605,0
20230714,162400,175715265,2605,2605,2605,2605,0
20230714,162300,175715265,2605,2605,2605,2605,819
20230714,162200,175715265,2605,2605,2605,2605,0
20230714,162100,175715265,2605,2605,2605,2605,0
20230714,162000,175715265,2605,2605,2605,2605,0
20230714,161900,175715265,2605,2605,2605,2605,0
20230714,161800,175715265,2605,2605,2605,2605,0
20230714,161700,175715265,2605,2605,2605,2605,0
20230714,161600,175715265,2605,2605,2605,2605,0
20230714,161500,175715265,2605,2605,2605,2605,0
20230714,161400,175715265,2605,2605,2605,2605,0
20230714,161300,175715265,2605,2605,2605,2605,0
20230714,161200,175715265,2605,2605,2605,2605,0
20230714,161100,175715265,2605,2605,2605,2605,0
20230714,161000,175715265,2605,2605,2605,2605,0
20230714,160900,175715265,2605,2605,2605,2605,0
20230714,160800,175715265,2605,2605,2605,2605,0
20230714,160700,175715265,2605,2605,2605,2605,0
20230714,160600,175715265,2605,2605,2605,2605,0
20230714,160500,175715265,2605,2605,2605,2605,0
20230714,160400,175715265,2605,2605,2605,2605,0
20230714,160300,175715265,2605,2605,2605,2605,0
20230714,160200,175715265,2605,2605,2605,2605,0
20230714,160100,175715265,2605,2605,2605,2605,0
20230714,160000,175715265,2605,2605,2605,2605,0
20230714,155900,175715265,2605,2605,2605,2605,0
20230714,155800,175715265,2605,2605,2605,2605,0
20230714,155700,175715265,2605,2605,2605,2605,0
20230714,155600,175715265,2605,2605,2605,2605,0
20230714,155500,175715265,2605,2605,2605,2605,0
20230714,155400,175715265,2605,2605,2605,2605,0
20230714,155300,175715265,2605,2605,2605,2605,819
20230714,155200,175715265,2605,2605,2605,2605,0
20230714,155100,175715265,2605,2605,2605,2605,0
20230714,155000,175715265,2605,2605,2605,2605,0
20230714,154900,175715265,2605,2605,2605,2605,0
20230714,154800,175715265,2605,2605,2605,2605,0
20230714,154700,175715265,2605,2605,2605,2605,0
20230714,154600,175715265,2605,2605,2605,2605,0
20230714,154500,175715265,2605,2605,2605,2605,0
20230714,154400,175715265,2605,2605,2605,2605,0
20230714,154300,175715265,2605,2605,2605,2605,0
20230714,154200,175715265,2605,2605,2605,2605,0
20230714,154100,175715265,2605,2605,2605,2605,0
20230714,154000,175715265,2605,2605,2605,2605,0
20230714,153900,175715265,2605,2605,2605,2605,0
20230714,153800,175715265,2605,2605,2605,2605,0
20230714,153700,175715265,2605,2605,2605,2605,0
20230714,153600,175715265,2605,2605,2605,2605,0
20230714,153500,175715265,2605,2605,2605,2605,0
20230714,153400,175715265,2605,2605,2605,2605,0
20230714,153300,175715265,2605,2605,2605,2605,0
20230714,153200,175715265,2605,2605,2605,2605,0
20230714,153100,175715265,2605,2605,2605,2605,0
20230714,153000,175715265,2605,2605,2605,2605,819
20230714,152900,173581770,2595,2595,2595,2595,0
20230714,152800,173581770,2595,2595,2595,2595,0
20230714,152700,173581770,2595,2595,2595,2595,0
20230714,152600,173581770,2595,2595,2595,2595,0
20230714,152500,173581770,2595,2595,2595,2595,0
20230714,152400,173581770,2595,2595,2595,2595,0
20230714,152300,173581770,2595,2595,2595,2595,0
20230714,152200,173581770,2595,2595,2595,2595,0
20230714,152100,173581770,2595,2595,2595,2595,0
20230714,152000,173581770,2595,2595,2595,2595,0
20230714,151900,173581770,2595,2595,2595,2595,0
20230714,151800,173581770,2595,2595,2595,2595,3
20230714,151700,173573985,2600,2600,2600,2600,3
20230714,151600,173566185,2600,2600,2600,2600,2
20230714,151500,173560985,2590,2600,2600,2590,600
20230714,151400,172005985,2590,2590,2590,2590,0
20230714,151300,172005985,2590,2590,2590,2590,0
20230714,151200,172005985,2590,2595,2595,2590,600
20230714,151100,170449965,2610,2610,2610,2610,0
20230714,151000,170449965,2610,2610,2610,2610,0
20230714,150900,170449965,2610,2595,2610,2585,6833
20230714,150800,152745875,2600,2595,2600,2595,11
20230714,150700,152717325,2595,2595,2595,2595,0
20230714,150600,152717325,2595,2595,2595,2595,0
20230714,150500,152717325,2595,2595,2595,2595,0
20230714,150400,152717325,2595,2595,2595,2595,0
20230714,150300,152717325,2595,2595,2595,2595,1456
20230714,150200,148939005,2595,2595,2595,2595,91
20230714,150100,148702860,2595,2595,2595,2595,0
20230714,150000,148702860,2595,2595,2595,2595,0
20230714,145900,148702860,2595,2595,2595,2595,0
20230714,145800,148702860,2595,2595,2595,2595,0
20230714,145700,148702860,2595,2595,2595,2595,0
20230714,145600,148702860,2595,2595,2595,2595,1280
20230714,145500,145381260,2595,2595,2595,2595,0
20230714,145400,145381260,2595,2595,2595,2595,0
20230714,145300,145381260,2595,2595,2595,2595,0
20230714,145200,145381260,2595,2595,2595,2595,0
20230714,145100,145381260,2595,2595,2595,2595,0
20230714,145000,145381260,2595,2595,2595,2595,0
20230714,144900,145381260,2595,2595,2595,2595,0
20230714,144800,145381260,2595,2595,2595,2595,0
20230714,144700,145381260,2595,2595,2595,2595,0
20230714,144600,145381260,2595,2595,2595,2595,0
20230714,144500,145381260,2595,2595,2595,2595,0
20230714,144400,145381260,2595,2605,2605,2595,334
20230714,144300,144514150,2600,2600,2600,2600,0
20230714,144200,144514150,2600,2600,2600,2600,0
20230714,144100,144514150,2600,2600,2600,2600,26
20230714,144000,144446550,2595,2595,2595,2595,0
20230714,143900,144446550,2595,2595,2595,2595,0
20230714,143800,144446550,2595,2595,2595,2595,0
20230714,143700,144446550,2595,2595,2595,2595,0
20230714,143600,144446550,2595,2595,2595,2595,0
20230714,143500,144446550,2595,2595,2595,2595,0
20230714,143400,144446550,2595,2595,2595,2595,0
20230714,143300,144446550,2595,2595,2595,2595,0
20230714,143200,144446550,2595,2595,2595,2595,0
20230714,143100,144446550,2595,2595,2595,2595,0
20230714,143000,144446550,2595,2595,2595,2595,862
20230714,142900,142209660,2590,2590,2590,2590,0
20230714,142800,142209660,2590,2595,2595,2590,1234
20230714,142700,139013590,2595,2595,2595,2595,14
20230714,142600,138977260,2590,2595,2595,2590,134
20230714,142500,138629800,2590,2590,2590,2590,0
20230714,142400,138629800,2590,2590,2590,2590,0
20230714,142300,138629800,2590,2600,2600,2590,2100
20230714,142200,133186660,2600,2600,2600,2600,0
20230714,142100,133186660,2600,2600,2600,2600,0
20230714,142000,133186660,2600,2600,2600,2600,10
20230714,141900,133160660,2605,2605,2605,2605,0
20230714,141800,133160660,2605,2605,2605,2605,0
20230714,141700,133160660,2605,2605,2605,2605,0
20230714,141600,133160660,2605,2605,2605,2605,0
20230714,141500,133160660,2605,2605,2605,2605,154
20230714,141400,132759490,2605,2605,2605,2605,0
20230714,141300,132759490,2605,2605,2605,2605,0
20230714,141200,132759490,2605,2605,2605,2605,3
20230714,141100,132751675,2605,2605,2605,2605,13
20230714,141000,132717810,2605,2605,2605,2605,46
20230714,140900,132597980,2605,2605,2605,2605,0
20230714,140800,132597980,2605,2605,2605,2605,0
20230714,140700,132597980,2605,2605,2605,2605,504
20230714,140600,131285060,2610,2610,2610,2610,0
20230714,140500,131285060,2610,2610,2610,2610,0
20230714,140400,131285060,2610,2610,2610,2610,0
20230714,140300,131285060,2610,2610,2610,2610,0
20230714,140200,131285060,2610,2610,2610,2610,0
20230714,140100,131285060,2610,2610,2610,2610,0
20230714,140000,131285060,2610,2610,2610,2610,2
20230714,135900,131279840,2615,2615,2615,2615,0
20230714,135800,131279840,2615,2615,2615,2615,2
20230714,135700,131274610,2615,2615,2615,2615,0
20230714,135600,131274610,2615,2615,2615,2615,0
20230714,135500,131274610,2615,2615,2615,2615,0
20230714,135400,131274610,2615,2615,2615,2615,10
20230714,135300,131248460,2610,2610,2610,2610,0
20230714,135200,131248460,2610,2610,2610,2610,0
20230714,135100,131248460,2610,2610,2610,2610,384
20230714,135000,130246220,2615,2610,2615,2610,577
20230714,134900,128737370,2610,2610,2610,2610,1
20230714,134800,128734760,2615,2615,2615,2615,0
20230714,134700,128734760,2615,2615,2615,2615,0
20230714,134600,128734760,2615,2615,2615,2615,0
20230714,134500,128734760,2615,2615,2615,2615,0
20230714,134400,128734760,2615,2615,2615,2615,0
20230714,134300,128734760,2615,2615,2615,2615,0
20230714,134200,128734760,2615,2615,2615,2615,0
20230714,134100,128734760,2615,2615,2615,2615,0
20230714,134000,128734760,2615,2615,2615,2615,0
20230714,133900,128734760,2615,2610,2615,2610,500
20230714,133800,127427310,2615,2615,2615,2615,0
20230714,133700,127427310,2615,2595,2615,2590,10104
20230714,133600,101255520,2595,2595,2595,2595,500
20230714,133500,99958020,2595,2595,2595,2595,0
20230714,133400,99958020,2595,2595,2595,2595,0
20230714,133300,99958020,2595,2595,2595,2595,0
20230714,133200,99958020,2595,2595,2595,2595,0
20230714,133100,99958020,2595,2595,2595,2595,0
20230714,133000,99958020,2595,2595,2595,2595,0
20230714,132900,99958020,2595,2595,2595,2595,0
20230714,132800,99958020,2595,2595,2595,2595,0
20230714,132700,99958020,2595,2600,2600,2595,15
20230714,132600,99919035,2600,2600,2600,2600,0
20230714,132500,99919035,2600,2600,2600,2600,0
20230714,132400,99919035,2600,2600,2600,2600,0
20230714,132300,99919035,2600,2600,2600,2600,0
20230714,132200,99919035,2600,2600,2600,2600,0
20230714,132100,99919035,2600,2600,2600,2600,4
20230714,132000,99908635,2600,2600,2600,2600,0
20230714,131900,99908635,2600,2600,2600,2600,0
20230714,131800,99908635,2600,2595,2600,2595,1030
20230714,131700,97230685,2595,2595,2595,2595,1000
20230714,131600,94635685,2600,2595,2600,2595,545
20230714,131500,93219200,2595,2595,2595,2595,0
20230714,131400,93219200,2595,2595,2595,2595,0
20230714,131300,93219200,2595,2595,2595,2595,118
20230714,131200,92912990,2600,2600,2600,2600,0
20230714,131100,92912990,2600,2600,2600,2600,80
20230714,131000,92704990,2600,2600,2600,2600,0
20230714,130900,92704990,2600,2600,2600,2600,0
20230714,130800,92704990,2600,2600,2600,2600,0
20230714,130700,92704990,2600,2600,2600,2600,0
20230714,130600,92704990,2600,2600,2600,2600,0
20230714,130500,92704990,2600,2600,2600,2600,0
20230714,130400,92704990,2600,2595,2600,2595,20
20230714,130300,92653065,2600,2600,2600,2600,0
20230714,130200,92653065,2600,2610,2610,2600,11
20230714,130100,92624455,2610,2610,2610,2610,0
20230714,130000,92624455,2610,2610,2610,2610,0
20230714,125900,92624455,2610,2610,2610,2610,0
20230714,125800,92624455,2610,2610,2610,2610,0
20230714,125700,92624455,2610,2610,2610,2610,0
20230714,125600,92624455,2610,2610,2610,2610,0
20230714,125500,92624455,2610,2610,2610,2610,0
20230714,125400,92624455,2610,2610,2610,2610,10
20230714,125300,92598355,2615,2615,2615,2615,0
20230714,125200,92598355,2615,2615,2615,2615,0
20230714,125100,92598355,2615,2615,2615,2615,0
20230714,125000,92598355,2615,2615,2615,2615,0
20230714,124900,92598355,2615,2615,2615,2615,0
20230714,124800,92598355,2615,2615,2615,2615,0
20230714,124700,92598355,2615,2615,2615,2615,0
20230714,124600,92598355,2615,2615,2615,2615,0
20230714,124500,92598355,2615,2615,2615,2615,0
20230714,124400,92598355,2615,2615,2615,2615,0
20230714,124300,92598355,2615,2615,2615,2615,0
20230714,124200,92598355,2615,2615,2615,2615,82
20230714,124100,92383925,2610,2610,2610,2610,0
20230714,124000,92383925,2610,2610,2610,2610,0
20230714,123900,92383925,2610,2610,2610,2610,40
20230714,123800,92279525,2610,2610,2610,2610,0
20230714,123700,92279525,2610,2610,2610,2610,0
20230714,123600,92279525,2610,2610,2610,2610,0
20230714,123500,92279525,2610,2610,2610,2610,0
20230714,123400,92279525,2610,2610,2610,2610,0
20230714,123300,92279525,2610,2610,2610,2610,0
20230714,123200,92279525,2610,2610,2610,2610,0
20230714,123100,92279525,2610,2610,2610,2610,0
20230714,123000,92279525,2610,2610,2610,2610,0
20230714,122900,92279525,2610,2610,2610,2610,0
20230714,122800,92279525,2610,2610,2610,2610,0
20230714,122700,92279525,2610,2610,2610,2610,0
20230714,122600,92279525,2610,2610,2610,2610,1
20230714,122500,92276915,2590,2605,2605,2590,7000
20230714,122400,74131695,2600,2600,2600,2600,0
20230714,122300,74131695,2600,2600,2600,2600,0
20230714,122200,74131695,2600,2600,2600,2600,0
20230714,122100,74131695,2600,2600,2600,2600,0
20230714,122000,74131695,2600,2595,2600,2595,578
20230714,121900,72630895,2600,2610,2610,2600,2934
20230714,121800,65002375,2610,2610,2610,2610,0
20230714,121700,65002375,2610,2615,2615,2610,86
20230714,121600,64777675,2615,2615,2615,2615,344
20230714,121500,63878115,2610,2610,2610,2610,0
20230714,121400,63878115,2610,2610,2610,2610,10
20230714,121300,63852015,2610,2610,2610,2610,0
20230714,121200,63852015,2610,2610,2610,2610,0
20230714,121100,63852015,2610,2610,2610,2610,20
20230714,121000,63799815,2610,2610,2610,2610,0
20230714,120900,63799815,2610,2610,2610,2610,20
20230714,120800,63747615,2605,2605,2605,2605,50
20230714,120700,63617365,2600,2600,2600,2600,0
20230714,120600,63617365,2600,2600,2600,2600,0
20230714,120500,63617365,2600,2605,2605,2600,78
20230714,120400,63414560,2615,2615,2615,2615,0
20230714,120300,63414560,2615,2615,2615,2615,0
20230714,120200,63414560,2615,2615,2615,2615,0
20230714,120100,63414560,2615,2615,2615,2615,0
20230714,120000,63414560,2615,2615,2615,2615,0
20230714,115900,63414560,2615,2615,2615,2615,0
20230714,115800,63414560,2615,2615,2615,2615,0
20230714,115700,63414560,2615,2615,2615,2615,0
20230714,115600,63414560,2615,2615,2615,2615,0
20230714,115500,63414560,2615,2615,2615,2615,0
20230714,115400,63414560,2615,2615,2615,2615,0
20230714,115300,63414560,2615,2615,2615,2615,0
20230714,115200,63414560,2615,2615,2615,2615,0
20230714,115100,63414560,2615,2615,2615,2615,0
20230714,115000,63414560,2615,2615,2615,2615,0
20230714,114900,63414560,2615,2615,2615,2615,100
20230714,114800,63153060,2600,2600,2600,2600,100
20230714,114700,62893060,2600,2600,2600,2600,0
20230714,114600,62893060,2600,2600,2600,2600,0
20230714,114500,62893060,2600,2600,2600,2600,0
20230714,114400,62893060,2600,2600,2600,2600,0
20230714,114300,62893060,2600,2600,2600,2600,0
20230714,114200,62893060,2600,2600,2600,2600,0
20230714,114100,62893060,2600,2600,2600,2600,0
20230714,114000,62893060,2600,2600,2600,2600,0
20230714,113900,62893060,2600,2600,2600,2600,0
20230714,113800,62893060,2600,2600,2600,2600,56
20230714,113700,62747460,2605,2605,2605,2605,0
20230714,113600,62747460,2605,2605,2605,2605,0
20230714,113500,62747460,2605,2605,2605,2605,0
20230714,113400,62747460,2605,2605,2605,2605,714
20230714,113300,60887490,2600,2600,2600,2600,1000
20230714,113200,58287490,2605,2605,2605,2605,0
20230714,113100,58287490,2605,2600,2605,2600,1231
20230714,113000,55085735,2600,2600,2600,2600,518
20230714,112900,53738935,2600,2600,2600,2600,0
20230714,112800,53738935,2600,2600,2600,2600,0
20230714,112700,53738935,2600,2600,2600,2600,0
20230714,112600,53738935,2600,2600,2600,2600,0
20230714,112500,53738935,2600,2600,2600,2600,0
20230714,112400,53738935,2600,2600,2600,2600,0
20230714,112300,53738935,2600,2605,2605,2600,500
20230714,112200,52438910,2605,2605,2605,2605,0
20230714,112100,52438910,2605,2605,2605,2605,0
20230714,112000,52438910,2605,2605,2605,2605,0
20230714,111900,52438910,2605,2605,2605,2605,0
20230714,111800,52438910,2605,2605,2605,2605,0
20230714,111700,52438910,2605,2605,2605,2605,0
20230714,111600,52438910,2605,2605,2605,2605,0
20230714,111500,52438910,2605,2605,2605,2605,0
20230714,111400,52438910,2605,2605,2605,2605,0
20230714,111300,52438910,2605,2605,2605,2605,0
20230714,111200,52438910,2605,2605,2605,2605,0
20230714,111100,52438910,2605,2605,2605,2605,0
20230714,111000,52438910,2605,2605,2605,2605,0
20230714,110900,52438910,2605,2605,2605,2605,0
20230714,110800,52438910,2605,2605,2605,2605,0
20230714,110700,52438910,2605,2605,2605,2605,50
20230714,110600,52308660,2600,2600,2600,2600,0
20230714,110500,52308660,2600,2600,2600,2600,0
20230714,110400,52308660,2600,2600,2600,2600,0
20230714,110300,52308660,2600,2600,2600,2600,0
20230714,110200,52308660,2600,2600,2600,2600,0
20230714,110100,52308660,2600,2600,2600,2600,0
20230714,110000,52308660,2600,2600,2600,2600,0
20230714,105900,52308660,2600,2600,2600,2600,300
20230714,105800,51528660,2610,2610,2610,2610,4
20230714,105700,51518220,2600,2600,2600,2600,0
20230714,105600,51518220,2600,2600,2600,2600,0
20230714,105500,51518220,2600,2600,2600,2600,0
20230714,105400,51518220,2600,2600,2600,2600,0
20230714,105300,51518220,2600,2600,2600,2600,0
20230714,105200,51518220,2600,2600,2600,2600,0
20230714,105100,51518220,2600,2600,2600,2600,0
20230714,105000,51518220,2600,2600,2600,2600,0
20230714,104900,51518220,2600,2600,2600,2600,1
20230714,104800,51515620,2600,2600,2600,2600,0
20230714,104700,51515620,2600,2605,2605,2600,1000
20230714,104600,48915060,2610,2610,2610,2610,0
20230714,104500,48915060,2610,2610,2610,2610,0
20230714,104400,48915060,2610,2610,2610,2610,10
20230714,104300,48888960,2610,2610,2610,2610,100
20230714,104200,48627960,2610,2610,2610,2610,1
20230714,104100,48625350,2595,2595,2595,2595,0
20230714,104000,48625350,2595,2595,2595,2595,0
20230714,103900,48625350,2595,2595,2595,2595,0
20230714,103800,48625350,2595,2595,2595,2595,0
20230714,103700,48625350,2595,2595,2595,2595,0
20230714,103600,48625350,2595,2595,2595,2595,0
20230714,103500,48625350,2595,2595,2595,2595,0
20230714,103400,48625350,2595,2595,2595,2595,0
20230714,103300,48625350,2595,2595,2595,2595,0
20230714,103200,48625350,2595,2600,2600,2595,3199
20230714,103100,40312600,2610,2610,2610,2610,0
20230714,103000,40312600,2610,2610,2610,2610,0
20230714,102900,40312600,2610,2610,2610,2610,154
20230714,102800,39910660,2610,2610,2610,2610,1000
20230714,102700,37300660,2610,2610,2610,2610,0
20230714,102600,37300660,2610,2610,2610,2610,1
20230714,102500,37298050,2610,2610,2610,2610,0
20230714,102400,37298050,2610,2610,2610,2610,0
20230714,102300,37298050,2610,2600,2610,2600,4
20230714,102200,37287640,2600,2600,2600,2600,0
20230714,102100,37287640,2600,2600,2600,2600,0
20230714,102000,37287640,2600,2600,2600,2600,0
20230714,101900,37287640,2600,2600,2600,2600,350
20230714,101800,36377640,2600,2600,2600,2600,2
20230714,101700,36372440,2600,2600,2600,2600,0
20230714,101600,36372440,2600,2600,2600,2600,0
20230714,101500,36372440,2600,2600,2600,2600,0
20230714,101400,36372440,2600,2600,2600,2600,0
20230714,101300,36372440,2600,2600,2600,2600,0
20230714,101200,36372440,2600,2600,2600,2600,894
20230714,101100,34048040,2600,2600,2600,2600,0
20230714,101000,34048040,2600,2600,2600,2600,0
20230714,100900,34048040,2600,2600,2600,2600,1
20230714,100800,34045440,2600,2600,2600,2600,0
20230714,100700,34045440,2600,2600,2600,2600,100
20230714,100600,33785440,2600,2600,2600,2600,10
20230714,100500,33759440,2600,2600,2600,2600,1
20230714,100400,33756840,2600,2600,2600,2600,0
20230714,100300,33756840,2600,2600,2600,2600,1
20230714,100200,33754240,2600,2600,2600,2600,20
20230714,100100,33702240,2600,2600,2600,2600,0
20230714,100000,33702240,2600,2600,2600,2600,55
20230714,095900,33559240,2600,2600,2600,2600,0
20230714,095800,33559240,2600,2600,2600,2600,1000
20230714,095700,30959240,2600,2600,2600,2600,30
20230714,095600,30881240,2590,2595,2595,2590,398
20230714,095500,29849850,2600,2605,2605,2600,2831
20230714,095400,22489240,2605,2610,2610,2605,1986
20230714,095300,17315205,2615,2615,2615,2615,0
20230714,095200,17315205,2615,2615,2615,2615,0
20230714,095100,17315205,2615,2615,2615,2615,0
20230714,095000,17315205,2615,2615,2615,2615,0
20230714,094900,17315205,2615,2615,2615,2615,2
20230714,094800,17309975,2615,2615,2615,2615,20
20230714,094700,17257675,2610,2610,2610,2610,0
20230714,094600,17257675,2610,2610,2610,2610,0
20230714,094500,17257675,2610,2610,2610,2610,0
20230714,094400,17257675,2610,2605,2610,2605,128
20230714,094300,16923610,2605,2610,2610,2605,719
20230714,094200,15050290,2610,2610,2610,2610,0
20230714,094100,15050290,2610,2610,2610,2610,0
20230714,094000,15050290,2610,2610,2610,2610,0
20230714,093900,15050290,2610,2610,2610,2610,1310
20230714,093800,11631190,2610,2630,2630,2610,62
20230714,093700,11469290,2630,2630,2630,2630,0
20230714,093600,11469290,2630,2630,2630,2630,0
20230714,093500,11469290,2630,2625,2630,2610,84
20230714,093400,11249900,2625,2620,2625,2620,244
20230714,093300,10610000,2620,2615,2620,2615,1299
20230714,093200,7213110,2620,2620,2620,2620,0
20230714,093100,7213110,2620,2620,2620,2620,2
20230714,093000,7207870,2620,2625,2625,2620,123
20230714,092900,6885595,2625,2625,2625,2625,9
20230714,092800,6861970,2625,2625,2625,2625,0
20230714,092700,6861970,2625,2625,2625,2625,4
20230714,092600,6851470,2610,2610,2610,2610,0
20230714,092500,6851470,2610,2610,2610,2610,0
20230714,092400,6851470,2610,2610,2610,2610,0
20230714,092300,6851470,2610,2610,2610,2610,24
20230714,092200,6788830,2615,2615,2615,2615,0
20230714,092100,6788830,2615,2615,2615,2615,0
20230714,092000,6788830,2615,2615,2615,2615,0
20230714,091900,6788830,2615,2615,2615,2615,0
20230714,091800,6788830,2615,2615,2615,2615,0
20230714,091700,6788830,2615,2615,2615,2615,0
20230714,091600,6788830,2615,2615,2615,2615,172
20230714,091500,6339050,2610,2610,2610,2610,0
20230714,091400,6339050,2610,2610,2610,2610,0
20230714,091300,6339050,2610,2610,2610,2610,0
20230714,091200,6339050,2610,2610,2610,2610,380
20230714,091100,5347250,2615,2615,2615,2615,100
20230714,091000,5085750,2615,2615,2615,2615,0
20230714,090900,5085750,2615,2615,2615,2615,0
20230714,090800,5085750,2615,2615,2615,2615,0
20230714,090700,5085750,2615,2615,2615,2615,0
20230714,090600,5085750,2615,2615,2615,2615,0
20230714,090500,5085750,2615,2615,2615,2615,0
20230714,090400,5085750,2615,2615,2615,2615,1
20230714,090300,5083135,2615,2615,2615,2610,68
20230714,090200,4905515,2620,2630,2630,2620,12
20230714,090100,4874030,2640,2635,2640,2635,6
20230714,090000,4858205,2635,2610,2660,2610,1855