stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,185200,387016730,2545,2545,2545,2545,3052
20230717,185100,387016730,2545,2545,2545,2545,0
20230717,185000,387016730,2545,2545,2545,2545,0
20230717,184900,387016730,2545,2545,2545,2545,0
20230717,184800,387016730,2545,2545,2545,2545,0
20230717,184700,387016730,2545,2545,2545,2545,0
20230717,184600,387016730,2545,2545,2545,2545,0
20230717,184500,387016730,2545,2545,2545,2545,0
20230717,184400,387016730,2545,2545,2545,2545,0
20230717,184300,387016730,2545,2545,2545,2545,0
20230717,184200,387016730,2545,2545,2545,2545,0
20230717,184100,387016730,2545,2545,2545,2545,0
20230717,184000,387016730,2545,2545,2545,2545,0
20230717,183900,387016730,2545,2545,2545,2545,0
20230717,183800,387016730,2545,2545,2545,2545,0
20230717,183700,387016730,2545,2545,2545,2545,0
20230717,183600,387016730,2545,2545,2545,2545,0
20230717,183500,387016730,2545,2545,2545,2545,0
20230717,183400,387016730,2545,2545,2545,2545,0
20230717,183300,387016730,2545,2545,2545,2545,0
20230717,183200,387016730,2545,2545,2545,2545,0
20230717,183100,387016730,2545,2545,2545,2545,0
20230717,183000,387016730,2545,2545,2545,2545,0
20230717,182900,387016730,2545,2545,2545,2545,0
20230717,182800,387016730,2545,2545,2545,2545,0
20230717,182700,387016730,2545,2545,2545,2545,0
20230717,182600,387016730,2545,2545,2545,2545,0
20230717,182500,387016730,2545,2545,2545,2545,0
20230717,182400,387016730,2545,2545,2545,2545,0
20230717,182300,387016730,2545,2545,2545,2545,0
20230717,182200,387016730,2545,2545,2545,2545,3052
20230717,182100,387016730,2545,2545,2545,2545,0
20230717,182000,387016730,2545,2545,2545,2545,0
20230717,181900,387016730,2545,2545,2545,2545,0
20230717,181800,387016730,2545,2545,2545,2545,0
20230717,181700,387016730,2545,2545,2545,2545,0
20230717,181600,387016730,2545,2545,2545,2545,0
20230717,181500,387016730,2545,2545,2545,2545,0
20230717,181400,387016730,2545,2545,2545,2545,0
20230717,181300,387016730,2545,2545,2545,2545,0
20230717,181200,387016730,2545,2545,2545,2545,0
20230717,181100,387016730,2545,2545,2545,2545,0
20230717,181000,387016730,2545,2545,2545,2545,0
20230717,180900,387016730,2545,2545,2545,2545,0
20230717,180800,387016730,2545,2545,2545,2545,0
20230717,180700,387016730,2545,2545,2545,2545,0
20230717,180600,387016730,2545,2545,2545,2545,0
20230717,180500,387016730,2545,2545,2545,2545,0
20230717,180400,387016730,2545,2545,2545,2545,0
20230717,180300,387016730,2545,2545,2545,2545,0
20230717,180200,387016730,2545,2545,2545,2545,0
20230717,180100,387016730,2545,2545,2545,2545,0
20230717,180000,387016730,2545,2545,2545,2545,0
20230717,175900,387016730,2545,2545,2545,2545,0
20230717,175800,387016730,2545,2545,2545,2545,0
20230717,175700,387016730,2545,2545,2545,2545,0
20230717,175600,387016730,2545,2545,2545,2545,0
20230717,175500,387016730,2545,2545,2545,2545,0
20230717,175400,387016730,2545,2545,2545,2545,0
20230717,175300,387016730,2545,2545,2545,2545,0
20230717,175200,387016730,2545,2545,2545,2545,3052
20230717,175100,387016730,2545,2545,2545,2545,0
20230717,175000,387016730,2545,2545,2545,2545,0
20230717,174900,387016730,2545,2545,2545,2545,0
20230717,174800,387016730,2545,2545,2545,2545,0
20230717,174700,387016730,2545,2545,2545,2545,0
20230717,174600,387016730,2545,2545,2545,2545,0
20230717,174500,387016730,2545,2545,2545,2545,0
20230717,174400,387016730,2545,2545,2545,2545,0
20230717,174300,387016730,2545,2545,2545,2545,0
20230717,174200,387016730,2545,2545,2545,2545,0
20230717,174100,387016730,2545,2545,2545,2545,0
20230717,174000,387016730,2545,2545,2545,2545,0
20230717,173900,387016730,2545,2545,2545,2545,0
20230717,173800,387016730,2545,2545,2545,2545,0
20230717,173700,387016730,2545,2545,2545,2545,0
20230717,173600,387016730,2545,2545,2545,2545,0
20230717,173500,387016730,2545,2545,2545,2545,0
20230717,173400,387016730,2545,2545,2545,2545,0
20230717,173300,387016730,2545,2545,2545,2545,0
20230717,173200,387016730,2545,2545,2545,2545,0
20230717,173100,387016730,2545,2545,2545,2545,0
20230717,173000,387016730,2545,2545,2545,2545,0
20230717,172900,387016730,2545,2545,2545,2545,0
20230717,172800,387016730,2545,2545,2545,2545,0
20230717,172700,387016730,2545,2545,2545,2545,0
20230717,172600,387016730,2545,2545,2545,2545,0
20230717,172500,387016730,2545,2545,2545,2545,0
20230717,172400,387016730,2545,2545,2545,2545,0
20230717,172300,387016730,2545,2545,2545,2545,0
20230717,172200,387016730,2545,2545,2545,2545,3052
20230717,172100,387016730,2545,2545,2545,2545,0
20230717,172000,387016730,2545,2545,2545,2545,0
20230717,171900,387016730,2545,2545,2545,2545,0
20230717,171800,387016730,2545,2545,2545,2545,0
20230717,171700,387016730,2545,2545,2545,2545,0
20230717,171600,387016730,2545,2545,2545,2545,0
20230717,171500,387016730,2545,2545,2545,2545,0
20230717,171400,387016730,2545,2545,2545,2545,0
20230717,171300,387016730,2545,2545,2545,2545,0
20230717,171200,387016730,2545,2545,2545,2545,0
20230717,171100,387016730,2545,2545,2545,2545,0
20230717,171000,387016730,2545,2545,2545,2545,0
20230717,170900,387016730,2545,2545,2545,2545,0
20230717,170800,387016730,2545,2545,2545,2545,0
20230717,170700,387016730,2545,2545,2545,2545,0
20230717,170600,387016730,2545,2545,2545,2545,0
20230717,170500,387016730,2545,2545,2545,2545,0
20230717,170400,387016730,2545,2545,2545,2545,0
20230717,170300,387016730,2545,2545,2545,2545,0
20230717,170200,387016730,2545,2545,2545,2545,0
20230717,170100,387016730,2545,2545,2545,2545,0
20230717,170000,387016730,2545,2545,2545,2545,0
20230717,165900,387016730,2545,2545,2545,2545,0
20230717,165800,387016730,2545,2545,2545,2545,0
20230717,165700,387016730,2545,2545,2545,2545,0
20230717,165600,387016730,2545,2545,2545,2545,0
20230717,165500,387016730,2545,2545,2545,2545,0
20230717,165400,387016730,2545,2545,2545,2545,0
20230717,165300,387016730,2545,2545,2545,2545,0
20230717,165200,387016730,2545,2545,2545,2545,3052
20230717,165100,387016730,2545,2545,2545,2545,0
20230717,165000,387016730,2545,2545,2545,2545,0
20230717,164900,387016730,2545,2545,2545,2545,0
20230717,164800,387016730,2545,2545,2545,2545,0
20230717,164700,387016730,2545,2545,2545,2545,0
20230717,164600,387016730,2545,2545,2545,2545,0
20230717,164500,387016730,2545,2545,2545,2545,0
20230717,164400,387016730,2545,2545,2545,2545,0
20230717,164300,387016730,2545,2545,2545,2545,0
20230717,164200,387016730,2545,2545,2545,2545,0
20230717,164100,387016730,2545,2545,2545,2545,0
20230717,164000,387016730,2545,2545,2545,2545,0
20230717,163900,387016730,2545,2545,2545,2545,0
20230717,163800,387016730,2545,2545,2545,2545,0
20230717,163700,387016730,2545,2545,2545,2545,0
20230717,163600,387016730,2545,2545,2545,2545,0
20230717,163500,387016730,2545,2545,2545,2545,0
20230717,163400,387016730,2545,2545,2545,2545,0
20230717,163300,387016730,2545,2545,2545,2545,0
20230717,163200,387016730,2545,2545,2545,2545,0
20230717,163100,387016730,2545,2545,2545,2545,0
20230717,163000,387016730,2545,2545,2545,2545,0
20230717,162900,387016730,2545,2545,2545,2545,0
20230717,162800,387016730,2545,2545,2545,2545,0
20230717,162700,387016730,2545,2545,2545,2545,0
20230717,162600,387016730,2545,2545,2545,2545,0
20230717,162500,387016730,2545,2545,2545,2545,0
20230717,162400,387016730,2545,2545,2545,2545,0
20230717,162300,387016730,2545,2545,2545,2545,0
20230717,162200,387016730,2545,2545,2545,2545,3052
20230717,162100,387016730,2545,2545,2545,2545,0
20230717,162000,387016730,2545,2545,2545,2545,0
20230717,161900,387016730,2545,2545,2545,2545,0
20230717,161800,387016730,2545,2545,2545,2545,0
20230717,161700,387016730,2545,2545,2545,2545,0
20230717,161600,387016730,2545,2545,2545,2545,0
20230717,161500,387016730,2545,2545,2545,2545,0
20230717,161400,387016730,2545,2545,2545,2545,0
20230717,161300,387016730,2545,2545,2545,2545,0
20230717,161200,387016730,2545,2545,2545,2545,0
20230717,161100,387016730,2545,2545,2545,2545,0
20230717,161000,387016730,2545,2545,2545,2545,0
20230717,160900,387016730,2545,2545,2545,2545,0
20230717,160800,387016730,2545,2545,2545,2545,0
20230717,160700,387016730,2545,2545,2545,2545,0
20230717,160600,387016730,2545,2545,2545,2545,0
20230717,160500,387016730,2545,2545,2545,2545,0
20230717,160400,387016730,2545,2545,2545,2545,0
20230717,160300,387016730,2545,2545,2545,2545,0
20230717,160200,387016730,2545,2545,2545,2545,0
20230717,160100,387016730,2545,2545,2545,2545,0
20230717,160000,387016730,2545,2545,2545,2545,0
20230717,155900,387016730,2545,2545,2545,2545,0
20230717,155800,387016730,2545,2545,2545,2545,0
20230717,155700,387016730,2545,2545,2545,2545,0
20230717,155600,387016730,2545,2545,2545,2545,0
20230717,155500,387016730,2545,2545,2545,2545,0
20230717,155400,387016730,2545,2545,2545,2545,0
20230717,155300,387016730,2545,2545,2545,2545,0
20230717,155200,387016730,2545,2545,2545,2545,3052
20230717,155100,387016730,2545,2545,2545,2545,0
20230717,155000,387016730,2545,2545,2545,2545,0
20230717,154900,387016730,2545,2545,2545,2545,0
20230717,154800,387016730,2545,2545,2545,2545,0
20230717,154700,387016730,2545,2545,2545,2545,0
20230717,154600,387016730,2545,2545,2545,2545,0
20230717,154500,387016730,2545,2545,2545,2545,0
20230717,154400,387016730,2545,2545,2545,2545,0
20230717,154300,387016730,2545,2545,2545,2545,0
20230717,154200,387016730,2545,2545,2545,2545,0
20230717,154100,387016730,2545,2545,2545,2545,0
20230717,154000,387016730,2545,2545,2545,2545,0
20230717,153900,387016730,2545,2545,2545,2545,0
20230717,153800,387016730,2545,2545,2545,2545,0
20230717,153700,387016730,2545,2545,2545,2545,0
20230717,153600,387016730,2545,2545,2545,2545,0
20230717,153500,387016730,2545,2545,2545,2545,0
20230717,153400,387016730,2545,2545,2545,2545,0
20230717,153300,387016730,2545,2545,2545,2545,0
20230717,153200,387016730,2545,2545,2545,2545,0
20230717,153100,387016730,2545,2545,2545,2545,0
20230717,153000,387016730,2545,2545,2545,2545,3052
20230717,152900,379249390,2555,2555,2555,2555,0
20230717,152800,379249390,2555,2555,2555,2555,0
20230717,152700,379249390,2555,2555,2555,2555,0
20230717,152600,379249390,2555,2555,2555,2555,0
20230717,152500,379249390,2555,2555,2555,2555,0
20230717,152400,379249390,2555,2555,2555,2555,0
20230717,152300,379249390,2555,2555,2555,2555,0
20230717,152200,379249390,2555,2555,2555,2555,0
20230717,152100,379249390,2555,2555,2555,2555,0
20230717,152000,379249390,2555,2555,2555,2555,0
20230717,151900,379249390,2555,2555,2555,2555,3
20230717,151800,379241725,2555,2555,2555,2555,0
20230717,151700,379241725,2555,2550,2555,2550,1192
20230717,151600,376201165,2550,2550,2550,2550,55
20230717,151500,376060915,2550,2550,2550,2550,50
20230717,151400,375933415,2550,2550,2550,2550,7
20230717,151300,375915565,2540,2545,2545,2540,319
20230717,151200,375105025,2555,2555,2555,2555,0
20230717,151100,375105025,2555,2555,2555,2555,0
20230717,151000,375105025,2555,2555,2555,2555,1
20230717,150900,375102470,2545,2545,2545,2545,3
20230717,150800,375094835,2540,2540,2540,2540,0
20230717,150700,375094835,2540,2540,2540,2540,520
20230717,150600,373774035,2545,2545,2545,2545,9
20230717,150500,373751130,2545,2545,2545,2545,7
20230717,150400,373733315,2545,2545,2545,2545,100
20230717,150300,373478815,2545,2540,2545,2540,31
20230717,150200,373400070,2540,2540,2540,2540,1773
20230717,150100,368896650,2540,2540,2540,2540,16
20230717,150000,368856010,2555,2555,2555,2555,31
20230717,145900,368776805,2545,2535,2545,2535,151
20230717,145800,368393020,2535,2555,2555,2535,7241
20230717,145700,350017345,2560,2560,2560,2560,0
20230717,145600,350017345,2560,2560,2560,2560,1
20230717,145500,350014785,2565,2565,2565,2565,0
20230717,145400,350014785,2565,2565,2565,2565,1
20230717,145300,350012220,2555,2555,2560,2555,3039
20230717,145200,342242465,2555,2555,2555,2555,1
20230717,145100,342239910,2550,2550,2550,2540,3547
20230717,145000,333218575,2550,2545,2550,2540,1582
20230717,144900,329199870,2545,2545,2545,2545,0
20230717,144800,329199870,2545,2545,2545,2540,22290
20230717,144700,272583170,2535,2545,2550,2535,2877
20230717,144600,265287700,2540,2545,2545,2540,1113
20230717,144500,262456740,2545,2540,2545,2540,92
20230717,144400,262223055,2540,2545,2545,2535,5763
20230717,144300,247602815,2545,2545,2545,2545,0
20230717,144200,247602815,2545,2545,2545,2545,50
20230717,144100,247475565,2545,2545,2545,2545,0
20230717,144000,247475565,2545,2545,2545,2545,0
20230717,143900,247475565,2545,2545,2545,2545,31
20230717,143800,247396670,2540,2540,2540,2540,0
20230717,143700,247396670,2540,2540,2540,2540,300
20230717,143600,246634670,2535,2535,2535,2535,0
20230717,143500,246634670,2535,2535,2535,2535,0
20230717,143400,246634670,2535,2550,2550,2535,12899
20230717,143300,213872390,2550,2555,2555,2550,800
20230717,143200,211831660,2555,2555,2555,2555,0
20230717,143100,211831660,2555,2555,2555,2555,20
20230717,143000,211780560,2555,2555,2555,2555,538
20230717,142900,210405970,2555,2555,2555,2555,710
20230717,142800,208591920,2545,2550,2550,2545,250
20230717,142700,207955010,2555,2555,2555,2555,302
20230717,142600,207183400,2555,2555,2555,2555,0
20230717,142500,207183400,2555,2550,2555,2550,161
20230717,142400,206772350,2550,2550,2550,2550,1000
20230717,142300,204222350,2545,2545,2545,2545,40
20230717,142200,204120550,2545,2545,2545,2545,0
20230717,142100,204120550,2545,2550,2550,2545,1156
20230717,142000,201173485,2545,2545,2545,2545,0
20230717,141900,201173485,2545,2545,2545,2545,0
20230717,141800,201173485,2545,2545,2545,2545,0
20230717,141700,201173485,2545,2545,2545,2545,59
20230717,141600,201023330,2540,2545,2545,2540,442
20230717,141500,199898445,2545,2545,2545,2545,0
20230717,141400,199898445,2545,2545,2545,2545,0
20230717,141300,199898445,2545,2550,2550,2545,2610
20230717,141200,193253290,2550,2550,2550,2550,0
20230717,141100,193253290,2550,2550,2550,2550,0
20230717,141000,193253290,2550,2550,2550,2550,19
20230717,140900,193204840,2550,2550,2550,2550,50
20230717,140800,193077340,2550,2565,2565,2550,4160
20230717,140700,182468160,2565,2565,2565,2565,0
20230717,140600,182468160,2565,2565,2565,2565,10
20230717,140500,182442510,2570,2570,2570,2570,0
20230717,140400,182442510,2570,2570,2570,2570,0
20230717,140300,182442510,2570,2570,2570,2570,0
20230717,140200,182442510,2570,2565,2570,2565,100
20230717,140100,182185810,2570,2555,2570,2555,329
20230717,140000,181342530,2550,2555,2555,2550,808
20230717,135900,179280315,2550,2550,2550,2550,0
20230717,135800,179280315,2550,2550,2550,2550,0
20230717,135700,179280315,2550,2550,2550,2550,0
20230717,135600,179280315,2550,2555,2555,2550,1290
20230717,135500,175988315,2555,2555,2555,2555,0
20230717,135400,175988315,2555,2555,2555,2555,500
20230717,135300,174710815,2555,2555,2555,2555,283
20230717,135200,173987750,2560,2560,2560,2560,0
20230717,135100,173987750,2560,2560,2560,2560,100
20230717,135000,173731750,2550,2550,2550,2550,0
20230717,134900,173731750,2550,2550,2550,2550,0
20230717,134800,173731750,2550,2550,2550,2550,0
20230717,134700,173731750,2550,2550,2550,2550,0
20230717,134600,173731750,2550,2570,2570,2550,6523
20230717,134500,157070920,2570,2570,2570,2570,10
20230717,134400,157045220,2570,2570,2570,2570,0
20230717,134300,157045220,2570,2570,2570,2570,795
20230717,134200,155002070,2570,2570,2570,2570,0
20230717,134100,155002070,2570,2570,2570,2570,0
20230717,134000,155002070,2570,2570,2570,2570,0
20230717,133900,155002070,2570,2570,2570,2570,5
20230717,133800,154989220,2570,2565,2570,2565,59
20230717,133700,154837870,2565,2565,2565,2565,509
20230717,133600,153532285,2565,2565,2565,2565,0
20230717,133500,153532285,2565,2565,2565,2565,817
20230717,133400,151436680,2555,2555,2555,2555,0
20230717,133300,151436680,2555,2555,2555,2555,0
20230717,133200,151436680,2555,2560,2560,2555,2175
20230717,133100,145869045,2560,2560,2560,2560,1013
20230717,133000,143275765,2560,2560,2560,2560,0
20230717,132900,143275765,2560,2560,2560,2560,501
20230717,132800,141993205,2560,2560,2560,2560,1000
20230717,132700,139433205,2545,2555,2555,2545,9
20230717,132600,139410220,2555,2565,2565,2555,1287
20230717,132500,136121825,2565,2565,2565,2565,4
20230717,132400,136111565,2565,2560,2565,2560,34
20230717,132300,136024395,2535,2570,2570,2535,21537
20230717,132200,81068430,2585,2585,2585,2585,10
20230717,132100,81042580,2590,2590,2590,2590,0
20230717,132000,81042580,2590,2590,2590,2590,0
20230717,131900,81042580,2590,2590,2590,2590,0
20230717,131800,81042580,2590,2590,2590,2590,0
20230717,131700,81042580,2590,2585,2590,2570,15845
20230717,131600,40245870,2585,2585,2585,2585,0
20230717,131500,40245870,2585,2585,2585,2585,0
20230717,131400,40245870,2585,2590,2590,2585,6
20230717,131300,40230335,2585,2585,2585,2585,0
20230717,131200,40230335,2585,2585,2585,2585,0
20230717,131100,40230335,2585,2585,2585,2585,0
20230717,131000,40230335,2585,2585,2585,2585,0
20230717,130900,40230335,2585,2585,2585,2585,0
20230717,130800,40230335,2585,2585,2585,2585,0
20230717,130700,40230335,2585,2585,2585,2585,0
20230717,130600,40230335,2585,2585,2585,2585,0
20230717,130500,40230335,2585,2585,2585,2585,5
20230717,130400,40217410,2585,2585,2585,2585,0
20230717,130300,40217410,2585,2585,2585,2585,0
20230717,130200,40217410,2585,2585,2585,2585,386
20230717,130100,39219600,2585,2585,2585,2585,0
20230717,130000,39219600,2585,2585,2585,2585,10
20230717,125900,39193750,2585,2585,2585,2585,599
20230717,125800,37645335,2585,2585,2585,2585,0
20230717,125700,37645335,2585,2585,2585,2585,0
20230717,125600,37645335,2585,2585,2585,2585,224
20230717,125500,37066295,2585,2585,2585,2585,0
20230717,125400,37066295,2585,2585,2585,2585,0
20230717,125300,37066295,2585,2585,2585,2585,0
20230717,125200,37066295,2585,2590,2590,2585,601
20230717,125100,35512705,2585,2585,2585,2585,0
20230717,125000,35512705,2585,2585,2585,2585,0
20230717,124900,35512705,2585,2585,2585,2585,30
20230717,124800,35435155,2585,2585,2585,2585,0
20230717,124700,35435155,2585,2585,2585,2585,0
20230717,124600,35435155,2585,2585,2585,2585,0
20230717,124500,35435155,2585,2585,2585,2585,0
20230717,124400,35435155,2585,2585,2585,2585,0
20230717,124300,35435155,2585,2585,2585,2585,0
20230717,124200,35435155,2585,2585,2585,2585,11
20230717,124100,35406720,2590,2590,2590,2590,0
20230717,124000,35406720,2590,2590,2590,2590,4
20230717,123900,35396360,2590,2590,2590,2590,0
20230717,123800,35396360,2590,2590,2590,2590,0
20230717,123700,35396360,2590,2590,2590,2590,0
20230717,123600,35396360,2590,2590,2590,2590,0
20230717,123500,35396360,2590,2590,2590,2590,3
20230717,123400,35388590,2585,2585,2585,2585,0
20230717,123300,35388590,2585,2585,2585,2585,470
20230717,123200,34173640,2590,2590,2590,2590,12
20230717,123100,34142560,2590,2590,2590,2590,52
20230717,123000,34007880,2590,2590,2590,2590,16
20230717,122900,33966440,2590,2590,2590,2590,0
20230717,122800,33966440,2590,2590,2590,2590,0
20230717,122700,33966440,2590,2590,2590,2590,0
20230717,122600,33966440,2590,2590,2590,2590,0
20230717,122500,33966440,2590,2590,2590,2590,0
20230717,122400,33966440,2590,2590,2590,2590,0
20230717,122300,33966440,2590,2590,2590,2590,1
20230717,122200,33963850,2590,2590,2590,2590,0
20230717,122100,33963850,2590,2590,2590,2590,0
20230717,122000,33963850,2590,2590,2590,2590,0
20230717,121900,33963850,2590,2590,2590,2590,0
20230717,121800,33963850,2590,2590,2590,2590,0
20230717,121700,33963850,2590,2590,2590,2590,0
20230717,121600,33963850,2590,2590,2590,2590,0
20230717,121500,33963850,2590,2590,2590,2590,0
20230717,121400,33963850,2590,2590,2590,2590,0
20230717,121300,33963850,2590,2590,2590,2590,11
20230717,121200,33935360,2590,2590,2590,2590,0
20230717,121100,33935360,2590,2590,2590,2590,0
20230717,121000,33935360,2590,2590,2590,2590,0
20230717,120900,33935360,2590,2590,2590,2590,11
20230717,120800,33906870,2585,2585,2585,2585,0
20230717,120700,33906870,2585,2585,2585,2585,0
20230717,120600,33906870,2585,2585,2585,2585,165
20230717,120500,33480345,2590,2590,2590,2590,0
20230717,120400,33480345,2590,2590,2590,2590,0
20230717,120300,33480345,2590,2590,2590,2590,0
20230717,120200,33480345,2590,2590,2590,2590,0
20230717,120100,33480345,2590,2590,2590,2590,489
20230717,120000,32213835,2595,2595,2595,2595,0
20230717,115900,32213835,2595,2595,2595,2595,0
20230717,115800,32213835,2595,2595,2595,2595,0
20230717,115700,32213835,2595,2595,2595,2595,0
20230717,115600,32213835,2595,2595,2595,2595,0
20230717,115500,32213835,2595,2595,2595,2595,1
20230717,115400,32211240,2590,2590,2590,2590,0
20230717,115300,32211240,2590,2590,2590,2590,0
20230717,115200,32211240,2590,2590,2590,2590,0
20230717,115100,32211240,2590,2590,2590,2590,644
20230717,115000,30543280,2595,2595,2595,2595,5
20230717,114900,30530305,2595,2595,2595,2595,0
20230717,114800,30530305,2595,2595,2595,2595,10
20230717,114700,30504355,2595,2595,2595,2595,0
20230717,114600,30504355,2595,2595,2595,2595,0
20230717,114500,30504355,2595,2595,2595,2595,0
20230717,114400,30504355,2595,2595,2595,2595,0
20230717,114300,30504355,2595,2595,2595,2595,0
20230717,114200,30504355,2595,2595,2595,2595,2
20230717,114100,30499165,2595,2595,2595,2595,1
20230717,114000,30496570,2595,2595,2595,2595,0
20230717,113900,30496570,2595,2595,2595,2595,0
20230717,113800,30496570,2595,2595,2595,2595,0
20230717,113700,30496570,2595,2595,2595,2595,0
20230717,113600,30496570,2595,2595,2595,2595,0
20230717,113500,30496570,2595,2595,2595,2595,157
20230717,113400,30089155,2595,2595,2595,2595,0
20230717,113300,30089155,2595,2595,2595,2595,0
20230717,113200,30089155,2595,2595,2595,2595,0
20230717,113100,30089155,2595,2595,2595,2595,5
20230717,113000,30076180,2595,2595,2595,2595,30
20230717,112900,29998330,2595,2595,2595,2595,0
20230717,112800,29998330,2595,2595,2595,2595,0
20230717,112700,29998330,2595,2595,2595,2595,10
20230717,112600,29972380,2595,2595,2595,2595,8
20230717,112500,29951620,2595,2595,2595,2595,0
20230717,112400,29951620,2595,2595,2595,2595,0
20230717,112300,29951620,2595,2595,2595,2595,0
20230717,112200,29951620,2595,2595,2595,2595,0
20230717,112100,29951620,2595,2595,2595,2595,0
20230717,112000,29951620,2595,2595,2595,2595,0
20230717,111900,29951620,2595,2595,2595,2595,0
20230717,111800,29951620,2595,2590,2595,2590,215
20230717,111700,29394745,2595,2595,2595,2595,0
20230717,111600,29394745,2595,2595,2595,2595,0
20230717,111500,29394745,2595,2595,2595,2595,1
20230717,111400,29392150,2590,2590,2590,2590,0
20230717,111300,29392150,2590,2590,2590,2590,600
20230717,111200,27838150,2595,2595,2595,2595,6
20230717,111100,27822580,2600,2600,2600,2600,0
20230717,111000,27822580,2600,2600,2600,2600,4
20230717,110900,27812180,2595,2595,2595,2595,20
20230717,110800,27760280,2590,2590,2590,2590,0
20230717,110700,27760280,2590,2590,2590,2590,0
20230717,110600,27760280,2590,2590,2590,2590,0
20230717,110500,27760280,2590,2590,2590,2590,0
20230717,110400,27760280,2590,2590,2590,2590,1
20230717,110300,27757690,2595,2595,2595,2595,0
20230717,110200,27757690,2595,2595,2595,2595,0
20230717,110100,27757690,2595,2595,2595,2595,0
20230717,110000,27757690,2595,2595,2595,2595,0
20230717,105900,27757690,2595,2595,2595,2595,0
20230717,105800,27757690,2595,2595,2595,2595,0
20230717,105700,27757690,2595,2595,2595,2595,0
20230717,105600,27757690,2595,2595,2595,2595,51
20230717,105500,27625345,2600,2600,2600,2600,0
20230717,105400,27625345,2600,2600,2600,2600,0
20230717,105300,27625345,2600,2600,2600,2600,0
20230717,105200,27625345,2600,2600,2600,2600,0
20230717,105100,27625345,2600,2600,2600,2600,0
20230717,105000,27625345,2600,2600,2600,2600,100
20230717,104900,27365345,2600,2600,2600,2600,0
20230717,104800,27365345,2600,2600,2600,2600,1
20230717,104700,27362745,2600,2600,2600,2600,0
20230717,104600,27362745,2600,2600,2600,2600,0
20230717,104500,27362745,2600,2600,2600,2600,0
20230717,104400,27362745,2600,2600,2600,2600,0
20230717,104300,27362745,2600,2600,2600,2600,0
20230717,104200,27362745,2600,2600,2600,2600,2
20230717,104100,27357545,2600,2600,2600,2600,0
20230717,104000,27357545,2600,2600,2600,2600,45
20230717,103900,27240545,2600,2600,2600,2600,26
20230717,103800,27172945,2600,2600,2600,2600,0
20230717,103700,27172945,2600,2600,2600,2600,3
20230717,103600,27165145,2600,2600,2600,2600,0
20230717,103500,27165145,2600,2600,2600,2600,0
20230717,103400,27165145,2600,2600,2600,2600,0
20230717,103300,27165145,2600,2600,2600,2600,0
20230717,103200,27165145,2600,2600,2600,2600,0
20230717,103100,27165145,2600,2600,2600,2600,20
20230717,103000,27113145,2600,2600,2600,2600,0
20230717,102900,27113145,2600,2595,2600,2595,991
20230717,102800,24538045,2600,2600,2600,2600,0
20230717,102700,24538045,2600,2600,2600,2600,0
20230717,102600,24538045,2600,2600,2600,2600,0
20230717,102500,24538045,2600,2600,2600,2600,0
20230717,102400,24538045,2600,2600,2600,2600,50
20230717,102300,24408045,2600,2600,2600,2600,50
20230717,102200,24278045,2600,2600,2600,2600,0
20230717,102100,24278045,2600,2600,2600,2600,0
20230717,102000,24278045,2600,2600,2600,2600,0
20230717,101900,24278045,2600,2595,2600,2595,270
20230717,101800,23576095,2600,2600,2600,2600,0
20230717,101700,23576095,2600,2600,2600,2600,0
20230717,101600,23576095,2600,2600,2600,2600,273
20230717,101500,22866295,2600,2600,2600,2600,2
20230717,101400,22861095,2600,2595,2600,2595,327
20230717,101300,22011000,2595,2595,2595,2595,0
20230717,101200,22011000,2595,2595,2595,2595,4
20230717,101100,22000620,2585,2585,2585,2585,0
20230717,101000,22000620,2585,2585,2585,2585,0
20230717,100900,22000620,2585,2585,2585,2585,121
20230717,100800,21687835,2595,2585,2595,2585,101
20230717,100700,21425750,2585,2585,2585,2585,0
20230717,100600,21425750,2585,2585,2585,2585,0
20230717,100500,21425750,2585,2585,2585,2585,0
20230717,100400,21425750,2585,2585,2585,2585,0
20230717,100300,21425750,2585,2585,2585,2585,0
20230717,100200,21425750,2585,2585,2585,2585,80
20230717,100100,21218950,2590,2590,2590,2590,3
20230717,100000,21211180,2590,2590,2590,2590,1
20230717,095900,21208590,2585,2585,2585,2585,0
20230717,095800,21208590,2585,2590,2590,2585,500
20230717,095700,19915815,2590,2590,2590,2590,0
20230717,095600,19915815,2590,2590,2590,2590,5
20230717,095500,19902865,2590,2590,2590,2590,0
20230717,095400,19902865,2590,2590,2590,2590,0
20230717,095300,19902865,2590,2590,2590,2590,0
20230717,095200,19902865,2590,2590,2590,2590,0
20230717,095100,19902865,2590,2590,2590,2590,0
20230717,095000,19902865,2590,2590,2590,2590,0
20230717,094900,19902865,2590,2590,2590,2590,0
20230717,094800,19902865,2590,2590,2590,2590,1
20230717,094700,19900275,2590,2590,2590,2590,29
20230717,094600,19825165,2590,2590,2590,2590,2
20230717,094500,19819985,2580,2580,2580,2580,0
20230717,094400,19819985,2580,2580,2580,2580,0
20230717,094300,19819985,2580,2580,2580,2580,0
20230717,094200,19819985,2580,2580,2580,2580,0
20230717,094100,19819985,2580,2580,2580,2580,0
20230717,094000,19819985,2580,2580,2580,2580,0
20230717,093900,19819985,2580,2585,2585,2580,500
20230717,093800,18529925,2580,2580,2580,2580,0
20230717,093700,18529925,2580,2580,2580,2580,2
20230717,093600,18524765,2595,2595,2595,2595,7
20230717,093500,18506600,2600,2600,2600,2600,2
20230717,093400,18501400,2600,2600,2600,2600,0
20230717,093300,18501400,2600,2595,2600,2575,2825
20230717,093200,11196870,2600,2600,2600,2600,1
20230717,093100,11194270,2595,2595,2595,2595,170
20230717,093000,10753120,2605,2605,2605,2605,0
20230717,092900,10753120,2605,2605,2605,2605,0
20230717,092800,10753120,2605,2605,2605,2605,0
20230717,092700,10753120,2605,2605,2605,2605,0
20230717,092600,10753120,2605,2605,2605,2605,0
20230717,092500,10753120,2605,2605,2605,2605,0
20230717,092400,10753120,2605,2605,2605,2605,0
20230717,092300,10753120,2605,2605,2605,2605,0
20230717,092200,10753120,2605,2605,2605,2605,0
20230717,092100,10753120,2605,2605,2605,2605,0
20230717,092000,10753120,2605,2605,2605,2605,122
20230717,091900,10435310,2605,2605,2605,2605,10
20230717,091800,10409260,2595,2605,2605,2595,4
20230717,091700,10398850,2590,2590,2590,2590,0
20230717,091600,10398850,2590,2590,2590,2590,0
20230717,091500,10398850,2590,2590,2590,2590,0
20230717,091400,10398850,2590,2590,2590,2590,0
20230717,091300,10398850,2590,2590,2590,2590,157
20230717,091200,9992220,2595,2595,2595,2595,0
20230717,091100,9992220,2595,2595,2595,2595,0
20230717,091000,9992220,2595,2595,2595,2595,230
20230717,090900,9395370,2595,2595,2595,2595,70
20230717,090800,9213720,2610,2610,2610,2610,0
20230717,090700,9213720,2610,2610,2610,2610,0
20230717,090600,9213720,2610,2610,2610,2610,1378
20230717,090500,5617140,2595,2595,2595,2595,338
20230717,090400,4740030,2595,2595,2595,2595,95
20230717,090300,4493505,2600,2605,2605,2600,1119
20230717,090200,1584100,2605,2605,2605,2605,0
20230717,090100,1584100,2605,2605,2605,2605,582
20230717,090000,67990,2615,2615,2615,2615,26