stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,190100,392139730,2590,2590,2590,2590,1463
20230720,190000,392139730,2590,2590,2590,2590,0
20230720,185900,392139730,2590,2590,2590,2590,0
20230720,185800,392139730,2590,2590,2590,2590,0
20230720,185700,392139730,2590,2590,2590,2590,0
20230720,185600,392139730,2590,2590,2590,2590,0
20230720,185500,392139730,2590,2590,2590,2590,0
20230720,185400,392139730,2590,2590,2590,2590,0
20230720,185300,392139730,2590,2590,2590,2590,0
20230720,185200,392139730,2590,2590,2590,2590,0
20230720,185100,392139730,2590,2590,2590,2590,0
20230720,185000,392139730,2590,2590,2590,2590,0
20230720,184900,392139730,2590,2590,2590,2590,0
20230720,184800,392139730,2590,2590,2590,2590,0
20230720,184700,392139730,2590,2590,2590,2590,0
20230720,184600,392139730,2590,2590,2590,2590,0
20230720,184500,392139730,2590,2590,2590,2590,0
20230720,184400,392139730,2590,2590,2590,2590,0
20230720,184300,392139730,2590,2590,2590,2590,0
20230720,184200,392139730,2590,2590,2590,2590,0
20230720,184100,392139730,2590,2590,2590,2590,0
20230720,184000,392139730,2590,2590,2590,2590,0
20230720,183900,392139730,2590,2590,2590,2590,0
20230720,183800,392139730,2590,2590,2590,2590,0
20230720,183700,392139730,2590,2590,2590,2590,0
20230720,183600,392139730,2590,2590,2590,2590,0
20230720,183500,392139730,2590,2590,2590,2590,0
20230720,183400,392139730,2590,2590,2590,2590,0
20230720,183300,392139730,2590,2590,2590,2590,0
20230720,183200,392139730,2590,2590,2590,2590,0
20230720,183100,392139730,2590,2590,2590,2590,1463
20230720,183000,392139730,2590,2590,2590,2590,0
20230720,182900,392139730,2590,2590,2590,2590,0
20230720,182800,392139730,2590,2590,2590,2590,0
20230720,182700,392139730,2590,2590,2590,2590,0
20230720,182600,392139730,2590,2590,2590,2590,0
20230720,182500,392139730,2590,2590,2590,2590,0
20230720,182400,392139730,2590,2590,2590,2590,0
20230720,182300,392139730,2590,2590,2590,2590,0
20230720,182200,392139730,2590,2590,2590,2590,0
20230720,182100,392139730,2590,2590,2590,2590,0
20230720,182000,392139730,2590,2590,2590,2590,0
20230720,181900,392139730,2590,2590,2590,2590,0
20230720,181800,392139730,2590,2590,2590,2590,0
20230720,181700,392139730,2590,2590,2590,2590,0
20230720,181600,392139730,2590,2590,2590,2590,0
20230720,181500,392139730,2590,2590,2590,2590,0
20230720,181400,392139730,2590,2590,2590,2590,0
20230720,181300,392139730,2590,2590,2590,2590,0
20230720,181200,392139730,2590,2590,2590,2590,0
20230720,181100,392139730,2590,2590,2590,2590,0
20230720,181000,392139730,2590,2590,2590,2590,0
20230720,180900,392139730,2590,2590,2590,2590,0
20230720,180800,392139730,2590,2590,2590,2590,0
20230720,180700,392139730,2590,2590,2590,2590,0
20230720,180600,392139730,2590,2590,2590,2590,0
20230720,180500,392139730,2590,2590,2590,2590,0
20230720,180400,392139730,2590,2590,2590,2590,0
20230720,180300,392139730,2590,2590,2590,2590,0
20230720,180200,392139730,2590,2590,2590,2590,0
20230720,180100,392139730,2590,2590,2590,2590,1463
20230720,180000,392139730,2590,2590,2590,2590,0
20230720,175900,392139730,2590,2590,2590,2590,0
20230720,175800,392139730,2590,2590,2590,2590,0
20230720,175700,392139730,2590,2590,2590,2590,0
20230720,175600,392139730,2590,2590,2590,2590,0
20230720,175500,392139730,2590,2590,2590,2590,0
20230720,175400,392139730,2590,2590,2590,2590,0
20230720,175300,392139730,2590,2590,2590,2590,0
20230720,175200,392139730,2590,2590,2590,2590,0
20230720,175100,392139730,2590,2590,2590,2590,0
20230720,175000,392139730,2590,2590,2590,2590,0
20230720,174900,392139730,2590,2590,2590,2590,0
20230720,174800,392139730,2590,2590,2590,2590,0
20230720,174700,392139730,2590,2590,2590,2590,0
20230720,174600,392139730,2590,2590,2590,2590,0
20230720,174500,392139730,2590,2590,2590,2590,0
20230720,174400,392139730,2590,2590,2590,2590,0
20230720,174300,392139730,2590,2590,2590,2590,0
20230720,174200,392139730,2590,2590,2590,2590,0
20230720,174100,392139730,2590,2590,2590,2590,0
20230720,174000,392139730,2590,2590,2590,2590,0
20230720,173900,392139730,2590,2590,2590,2590,0
20230720,173800,392139730,2590,2590,2590,2590,0
20230720,173700,392139730,2590,2590,2590,2590,0
20230720,173600,392139730,2590,2590,2590,2590,0
20230720,173500,392139730,2590,2590,2590,2590,0
20230720,173400,392139730,2590,2590,2590,2590,0
20230720,173300,392139730,2590,2590,2590,2590,0
20230720,173200,392139730,2590,2590,2590,2590,0
20230720,173100,392139730,2590,2590,2590,2590,1463
20230720,173000,392139730,2590,2590,2590,2590,0
20230720,172900,392139730,2590,2590,2590,2590,0
20230720,172800,392139730,2590,2590,2590,2590,0
20230720,172700,392139730,2590,2590,2590,2590,0
20230720,172600,392139730,2590,2590,2590,2590,0
20230720,172500,392139730,2590,2590,2590,2590,0
20230720,172400,392139730,2590,2590,2590,2590,0
20230720,172300,392139730,2590,2590,2590,2590,0
20230720,172200,392139730,2590,2590,2590,2590,0
20230720,172100,392139730,2590,2590,2590,2590,0
20230720,172000,392139730,2590,2590,2590,2590,0
20230720,171900,392139730,2590,2590,2590,2590,0
20230720,171800,392139730,2590,2590,2590,2590,0
20230720,171700,392139730,2590,2590,2590,2590,0
20230720,171600,392139730,2590,2590,2590,2590,0
20230720,171500,392139730,2590,2590,2590,2590,0
20230720,171400,392139730,2590,2590,2590,2590,0
20230720,171300,392139730,2590,2590,2590,2590,0
20230720,171200,392139730,2590,2590,2590,2590,0
20230720,171100,392139730,2590,2590,2590,2590,0
20230720,171000,392139730,2590,2590,2590,2590,0
20230720,170900,392139730,2590,2590,2590,2590,0
20230720,170800,392139730,2590,2590,2590,2590,0
20230720,170700,392139730,2590,2590,2590,2590,0
20230720,170600,392139730,2590,2590,2590,2590,0
20230720,170500,392139730,2590,2590,2590,2590,0
20230720,170400,392139730,2590,2590,2590,2590,0
20230720,170300,392139730,2590,2590,2590,2590,0
20230720,170200,392139730,2590,2590,2590,2590,0
20230720,170100,392139730,2590,2590,2590,2590,1463
20230720,170000,392139730,2590,2590,2590,2590,0
20230720,165900,392139730,2590,2590,2590,2590,0
20230720,165800,392139730,2590,2590,2590,2590,0
20230720,165700,392139730,2590,2590,2590,2590,0
20230720,165600,392139730,2590,2590,2590,2590,0
20230720,165500,392139730,2590,2590,2590,2590,0
20230720,165400,392139730,2590,2590,2590,2590,0
20230720,165300,392139730,2590,2590,2590,2590,0
20230720,165200,392139730,2590,2590,2590,2590,0
20230720,165100,392139730,2590,2590,2590,2590,0
20230720,165000,392139730,2590,2590,2590,2590,0
20230720,164900,392139730,2590,2590,2590,2590,0
20230720,164800,392139730,2590,2590,2590,2590,0
20230720,164700,392139730,2590,2590,2590,2590,0
20230720,164600,392139730,2590,2590,2590,2590,0
20230720,164500,392139730,2590,2590,2590,2590,0
20230720,164400,392139730,2590,2590,2590,2590,0
20230720,164300,392139730,2590,2590,2590,2590,0
20230720,164200,392139730,2590,2590,2590,2590,0
20230720,164100,392139730,2590,2590,2590,2590,0
20230720,164000,392139730,2590,2590,2590,2590,0
20230720,163900,392139730,2590,2590,2590,2590,0
20230720,163800,392139730,2590,2590,2590,2590,0
20230720,163700,392139730,2590,2590,2590,2590,0
20230720,163600,392139730,2590,2590,2590,2590,0
20230720,163500,392139730,2590,2590,2590,2590,0
20230720,163400,392139730,2590,2590,2590,2590,0
20230720,163300,392139730,2590,2590,2590,2590,0
20230720,163200,392139730,2590,2590,2590,2590,0
20230720,163100,392139730,2590,2590,2590,2590,1463
20230720,163000,392139730,2590,2590,2590,2590,0
20230720,162900,392139730,2590,2590,2590,2590,0
20230720,162800,392139730,2590,2590,2590,2590,0
20230720,162700,392139730,2590,2590,2590,2590,0
20230720,162600,392139730,2590,2590,2590,2590,0
20230720,162500,392139730,2590,2590,2590,2590,0
20230720,162400,392139730,2590,2590,2590,2590,0
20230720,162300,392139730,2590,2590,2590,2590,0
20230720,162200,392139730,2590,2590,2590,2590,0
20230720,162100,392139730,2590,2590,2590,2590,0
20230720,162000,392139730,2590,2590,2590,2590,0
20230720,161900,392139730,2590,2590,2590,2590,0
20230720,161800,392139730,2590,2590,2590,2590,0
20230720,161700,392139730,2590,2590,2590,2590,0
20230720,161600,392139730,2590,2590,2590,2590,0
20230720,161500,392139730,2590,2590,2590,2590,0
20230720,161400,392139730,2590,2590,2590,2590,0
20230720,161300,392139730,2590,2590,2590,2590,0
20230720,161200,392139730,2590,2590,2590,2590,0
20230720,161100,392139730,2590,2590,2590,2590,0
20230720,161000,392139730,2590,2590,2590,2590,0
20230720,160900,392139730,2590,2590,2590,2590,0
20230720,160800,392139730,2590,2590,2590,2590,0
20230720,160700,392139730,2590,2590,2590,2590,0
20230720,160600,392139730,2590,2590,2590,2590,0
20230720,160500,392139730,2590,2590,2590,2590,0
20230720,160400,392139730,2590,2590,2590,2590,0
20230720,160300,392139730,2590,2590,2590,2590,0
20230720,160200,392139730,2590,2590,2590,2590,0
20230720,160100,392139730,2590,2590,2590,2590,1463
20230720,160000,392139730,2590,2590,2590,2590,0
20230720,155900,392139730,2590,2590,2590,2590,0
20230720,155800,392139730,2590,2590,2590,2590,0
20230720,155700,392139730,2590,2590,2590,2590,0
20230720,155600,392139730,2590,2590,2590,2590,0
20230720,155500,392139730,2590,2590,2590,2590,0
20230720,155400,392139730,2590,2590,2590,2590,0
20230720,155300,392139730,2590,2590,2590,2590,0
20230720,155200,392139730,2590,2590,2590,2590,0
20230720,155100,392139730,2590,2590,2590,2590,0
20230720,155000,392139730,2590,2590,2590,2590,0
20230720,154900,392139730,2590,2590,2590,2590,0
20230720,154800,392139730,2590,2590,2590,2590,0
20230720,154700,392139730,2590,2590,2590,2590,0
20230720,154600,392139730,2590,2590,2590,2590,0
20230720,154500,392139730,2590,2590,2590,2590,0
20230720,154400,392139730,2590,2590,2590,2590,0
20230720,154300,392139730,2590,2590,2590,2590,0
20230720,154200,392139730,2590,2590,2590,2590,0
20230720,154100,392139730,2590,2590,2590,2590,0
20230720,154000,392139730,2590,2590,2590,2590,0
20230720,153900,392139730,2590,2590,2590,2590,0
20230720,153800,392139730,2590,2590,2590,2590,0
20230720,153700,392139730,2590,2590,2590,2590,0
20230720,153600,392139730,2590,2590,2590,2590,0
20230720,153500,392139730,2590,2590,2590,2590,0
20230720,153400,392139730,2590,2590,2590,2590,0
20230720,153300,392139730,2590,2590,2590,2590,0
20230720,153200,392139730,2590,2590,2590,2590,0
20230720,153100,392139730,2590,2590,2590,2590,1463
20230720,153000,392139730,2590,2590,2590,2590,1463
20230720,152900,388350560,2590,2590,2590,2590,0
20230720,152800,388350560,2590,2590,2590,2590,0
20230720,152700,388350560,2590,2590,2590,2590,0
20230720,152600,388350560,2590,2590,2590,2590,0
20230720,152500,388350560,2590,2590,2590,2590,0
20230720,152400,388350560,2590,2590,2590,2590,0
20230720,152300,388350560,2590,2590,2590,2590,0
20230720,152200,388350560,2590,2590,2590,2590,0
20230720,152100,388350560,2590,2590,2590,2590,0
20230720,152000,388350560,2590,2590,2590,2590,0
20230720,151900,388350560,2590,2585,2590,2585,33
20230720,151800,388265215,2590,2585,2590,2580,614
20230720,151700,386678150,2590,2585,2590,2585,92
20230720,151600,386440200,2590,2585,2590,2585,27
20230720,151500,386370395,2585,2580,2585,2580,358
20230720,151400,385444970,2585,2585,2585,2585,200
20230720,151300,384927970,2585,2580,2585,2580,243
20230720,151200,384300085,2585,2585,2585,2585,254
20230720,151100,383643495,2590,2590,2590,2590,0
20230720,151000,383643495,2590,2585,2590,2585,26
20230720,150900,383576280,2590,2590,2590,2590,0
20230720,150800,383576280,2590,2590,2590,2590,0
20230720,150700,383576280,2590,2585,2590,2585,56
20230720,150600,383431510,2585,2585,2585,2585,0
20230720,150500,383431510,2585,2585,2585,2585,50
20230720,150400,383302260,2585,2585,2585,2585,0
20230720,150300,383302260,2585,2580,2585,2580,858
20230720,150200,381084355,2585,2585,2585,2585,11
20230720,150100,381055920,2580,2580,2580,2580,400
20230720,150000,380023920,2585,2580,2585,2580,4042
20230720,145900,369595505,2585,2585,2585,2580,165
20230720,145800,369169155,2580,2580,2580,2580,3500
20230720,145700,360139155,2580,2585,2585,2580,507
20230720,145600,358829060,2580,2585,2585,2580,326
20230720,145500,357987930,2580,2580,2585,2580,1610
20230720,145400,353833975,2585,2585,2585,2585,715
20230720,145300,351985700,2585,2585,2585,2585,0
20230720,145200,351985700,2585,2585,2585,2585,78
20230720,145100,351784070,2585,2585,2585,2585,184
20230720,145000,351308430,2585,2585,2585,2580,2065
20230720,144900,345980405,2585,2585,2585,2585,124
20230720,144800,345659865,2585,2585,2585,2585,65
20230720,144700,345491840,2590,2590,2590,2590,60
20230720,144600,345336440,2590,2590,2590,2590,109
20230720,144500,345054130,2590,2585,2590,2585,1021
20230720,144400,342414820,2585,2585,2585,2585,10
20230720,144300,342388970,2585,2580,2585,2580,3
20230720,144200,342381220,2580,2580,2580,2580,1
20230720,144100,342378640,2585,2585,2585,2580,2045
20230720,144000,337102315,2585,2585,2585,2585,114
20230720,143900,336807625,2585,2585,2585,2580,1035
20230720,143800,334137150,2585,2585,2585,2585,69
20230720,143700,333958785,2585,2585,2585,2585,3
20230720,143600,333951030,2585,2585,2585,2585,64
20230720,143500,333785590,2585,2585,2585,2585,17
20230720,143400,333741645,2585,2585,2585,2585,119
20230720,143300,333434030,2585,2585,2585,2585,139
20230720,143200,333074715,2585,2585,2585,2585,7
20230720,143100,333056620,2585,2585,2585,2585,60
20230720,143000,332901520,2585,2585,2585,2585,50
20230720,142900,332772270,2585,2585,2585,2585,59
20230720,142800,332619755,2585,2580,2585,2580,401
20230720,142700,331585170,2580,2580,2580,2580,0
20230720,142600,331585170,2580,2585,2585,2580,37
20230720,142500,331489685,2585,2585,2585,2585,1
20230720,142400,331487100,2585,2585,2585,2585,186
20230720,142300,331006290,2585,2585,2585,2585,5
20230720,142200,330993365,2585,2585,2585,2585,233
20230720,142100,330391060,2585,2585,2585,2585,10
20230720,142000,330365210,2585,2585,2585,2585,171
20230720,141900,329923175,2585,2585,2585,2585,122
20230720,141800,329607805,2590,2590,2590,2590,0
20230720,141700,329607805,2590,2590,2590,2590,59
20230720,141600,329454995,2590,2590,2590,2590,0
20230720,141500,329454995,2590,2580,2590,2580,18
20230720,141400,329408525,2590,2590,2590,2590,0
20230720,141300,329408525,2590,2590,2590,2590,95
20230720,141200,329162475,2590,2590,2590,2590,6
20230720,141100,329146935,2590,2590,2590,2580,1853
20230720,141000,324365485,2590,2585,2590,2585,126
20230720,140900,324039700,2585,2585,2585,2585,501
20230720,140800,322744615,2585,2585,2585,2585,59
20230720,140700,322592100,2585,2585,2585,2585,116
20230720,140600,322292240,2585,2585,2585,2585,62
20230720,140500,322131970,2585,2580,2585,2580,1382
20230720,140400,318565855,2580,2580,2580,2580,220
20230720,140300,317998255,2580,2580,2580,2580,322
20230720,140200,317167495,2580,2580,2580,2580,100
20230720,140100,316909495,2580,2580,2580,2580,110
20230720,140000,316625695,2575,2575,2580,2575,2535
20230720,135900,310098045,2575,2575,2575,2575,0
20230720,135800,310098045,2575,2575,2575,2575,150
20230720,135700,309711795,2575,2585,2585,2575,1685
20230720,135600,305372320,2585,2585,2585,2585,50
20230720,135500,305243070,2585,2585,2585,2580,61
20230720,135400,305085390,2585,2585,2585,2575,2234
20230720,135300,299332780,2575,2580,2580,2575,22
20230720,135200,299276030,2575,2580,2580,2575,660
20230720,135100,297573730,2580,2580,2580,2580,940
20230720,135000,295148530,2580,2585,2585,2580,320
20230720,134900,294322880,2575,2575,2575,2575,1
20230720,134800,294320305,2585,2585,2585,2585,60
20230720,134700,294165205,2585,2585,2585,2585,1
20230720,134600,294162620,2575,2575,2585,2575,280
20230720,134500,293441610,2585,2585,2585,2585,60
20230720,134400,293286510,2580,2580,2580,2580,1
20230720,134300,293283930,2585,2585,2585,2585,60
20230720,134200,293128830,2585,2570,2585,2570,4
20230720,134100,293118505,2570,2585,2585,2570,7059
20230720,134000,274961000,2585,2585,2585,2575,135
20230720,133900,274613345,2585,2585,2585,2585,60
20230720,133800,274458245,2585,2575,2585,2575,872
20230720,133700,272210825,2585,2585,2585,2585,208
20230720,133600,271673145,2585,2585,2585,2585,59
20230720,133500,271520630,2585,2585,2585,2585,20
20230720,133400,271468930,2585,2585,2585,2585,130
20230720,133300,271132880,2585,2575,2585,2575,16
20230720,133200,271091620,2575,2585,2585,2575,1286
20230720,133100,267779570,2575,2590,2590,2575,18048
20230720,133000,221225010,2590,2590,2590,2590,11
20230720,132900,221196520,2585,2585,2585,2585,0
20230720,132800,221196520,2585,2590,2590,2585,345
20230720,132700,220304635,2590,2590,2590,2590,59
20230720,132600,220151825,2590,2590,2590,2590,12
20230720,132500,220120745,2585,2585,2585,2585,0
20230720,132400,220120745,2585,2585,2585,2585,768
20230720,132300,218135465,2590,2590,2590,2590,70
20230720,132200,217954165,2590,2590,2590,2590,29
20230720,132100,217879055,2595,2595,2595,2595,10
20230720,132000,217853105,2595,2595,2595,2595,120
20230720,131900,217541705,2595,2585,2595,2585,43
20230720,131800,217430520,2595,2595,2595,2595,118
20230720,131700,217124310,2595,2595,2595,2595,0
20230720,131600,217124310,2595,2595,2595,2595,65
20230720,131500,216955635,2595,2595,2595,2595,1
20230720,131400,216953040,2585,2585,2585,2585,0
20230720,131300,216953040,2585,2585,2585,2585,0
20230720,131200,216953040,2585,2585,2585,2585,0
20230720,131100,216953040,2585,2585,2585,2585,0
20230720,131000,216953040,2585,2585,2585,2585,266
20230720,130900,216265430,2595,2595,2595,2595,59
20230720,130800,216112325,2595,2595,2595,2595,0
20230720,130700,216112325,2595,2595,2595,2595,60
20230720,130600,215956625,2595,2595,2595,2595,1
20230720,130500,215954030,2585,2595,2595,2585,1350
20230720,130400,212463190,2595,2595,2595,2595,0
20230720,130300,212463190,2595,2595,2595,2595,0
20230720,130200,212463190,2595,2595,2595,2595,60
20230720,130100,212307490,2595,2595,2595,2595,0
20230720,130000,212307490,2595,2595,2595,2595,119
20230720,125900,211998685,2595,2595,2595,2595,0
20230720,125800,211998685,2595,2595,2595,2595,119
20230720,125700,211689880,2595,2595,2595,2595,0
20230720,125600,211689880,2595,2595,2595,2595,0
20230720,125500,211689880,2595,2595,2595,2595,59
20230720,125400,211536775,2595,2595,2595,2595,21
20230720,125300,211482280,2585,2585,2585,2585,0
20230720,125200,211482280,2585,2585,2585,2585,0
20230720,125100,211482280,2585,2585,2585,2585,0
20230720,125000,211482280,2585,2585,2585,2585,0
20230720,124900,211482280,2585,2595,2595,2585,254
20230720,124800,210825090,2600,2600,2600,2600,0
20230720,124700,210825090,2600,2600,2600,2600,0
20230720,124600,210825090,2600,2600,2600,2600,59
20230720,124500,210671690,2600,2580,2600,2580,16
20230720,124400,210630355,2600,2600,2600,2600,61
20230720,124300,210471755,2580,2580,2580,2580,0
20230720,124200,210471755,2580,2600,2600,2580,7119
20230720,124100,192092555,2600,2600,2600,2600,0
20230720,124000,192092555,2600,2600,2600,2600,60
20230720,123900,191936555,2600,2600,2600,2600,0
20230720,123800,191936555,2600,2600,2600,2600,405
20230720,123700,190883555,2600,2600,2600,2600,119
20230720,123600,190574155,2600,2600,2600,2600,0
20230720,123500,190574155,2600,2590,2600,2590,97
20230720,123400,190322885,2590,2590,2590,2590,61
20230720,123300,190164895,2590,2595,2595,2590,195
20230720,123200,189659050,2595,2595,2595,2595,0
20230720,123100,189659050,2595,2590,2595,2590,143
20230720,123000,189288670,2585,2585,2585,2585,2
20230720,122900,189283500,2590,2590,2590,2590,0
20230720,122800,189283500,2590,2590,2590,2590,60
20230720,122700,189128100,2590,2590,2590,2590,7
20230720,122600,189109970,2590,2590,2590,2590,61
20230720,122500,188951980,2590,2590,2590,2590,355
20230720,122400,188032530,2585,2585,2585,2585,0
20230720,122300,188032530,2585,2585,2585,2585,1000
20230720,122200,185447530,2590,2590,2590,2590,510
20230720,122100,184126630,2590,2585,2590,2585,3060
20230720,122000,176211230,2585,2590,2590,2585,165
20230720,121900,175784380,2590,2590,2590,2590,59
20230720,121800,175631570,2590,2590,2590,2590,4
20230720,121700,175621210,2590,2590,2590,2585,238
20230720,121600,175005550,2590,2590,2590,2590,0
20230720,121500,175005550,2590,2590,2590,2585,371
20230720,121400,174044765,2590,2590,2590,2590,0
20230720,121300,174044765,2590,2590,2590,2590,0
20230720,121200,174044765,2590,2590,2590,2590,11
20230720,121100,174016275,2590,2590,2590,2590,108
20230720,121000,173736555,2590,2590,2590,2590,5000
20230720,120900,160786555,2595,2595,2595,2595,0
20230720,120800,160786555,2595,2595,2595,2595,60
20230720,120700,160630855,2595,2595,2595,2595,5
20230720,120600,160617880,2595,2595,2595,2595,59
20230720,120500,160464775,2595,2595,2595,2595,139
20230720,120400,160104070,2595,2595,2595,2595,21
20230720,120300,160049575,2595,2595,2595,2595,1313
20230720,120200,156642340,2600,2600,2600,2600,0
20230720,120100,156642340,2600,2600,2600,2600,59
20230720,120000,156488940,2600,2600,2600,2600,0
20230720,115900,156488940,2600,2600,2600,2600,60
20230720,115800,156332940,2600,2600,2600,2600,0
20230720,115700,156332940,2600,2600,2600,2600,59
20230720,115600,156179540,2600,2600,2600,2600,10
20230720,115500,156153540,2595,2595,2595,2595,100
20230720,115400,155894040,2600,2600,2600,2600,60
20230720,115300,155738040,2600,2600,2600,2600,0
20230720,115200,155738040,2600,2600,2600,2600,59
20230720,115100,155584640,2600,2600,2600,2600,0
20230720,115000,155584640,2600,2600,2600,2600,70
20230720,114900,155402640,2600,2600,2600,2600,1
20230720,114800,155400040,2600,2600,2600,2600,0
20230720,114700,155400040,2600,2600,2600,2600,69
20230720,114600,155220640,2600,2600,2600,2600,390
20230720,114500,154206640,2600,2600,2600,2600,1517
20230720,114400,150262440,2605,2610,2610,2605,6
20230720,114300,150246800,2605,2610,2615,2605,67
20230720,114200,150071950,2610,2610,2610,2610,198
20230720,114100,149555170,2610,2610,2610,2610,3741
20230720,114000,139791160,2610,2610,2610,2610,0
20230720,113900,139791160,2610,2600,2610,2600,121
20230720,113800,139476350,2600,2600,2600,2600,0
20230720,113700,139476350,2600,2600,2600,2600,0
20230720,113600,139476350,2600,2610,2610,2600,110
20230720,113500,139189750,2610,2610,2610,2610,0
20230720,113400,139189750,2610,2610,2610,2610,165
20230720,113300,138759100,2610,2610,2610,2610,1
20230720,113200,138756490,2610,2610,2610,2610,119
20230720,113100,138445900,2610,2605,2610,2605,31
20230720,113000,138364995,2610,2605,2610,2605,3
20230720,112900,138357175,2605,2605,2605,2605,120
20230720,112800,138044575,2600,2600,2600,2600,200
20230720,112700,137524575,2600,2600,2600,2600,0
20230720,112600,137524575,2600,2600,2600,2600,1000
20230720,112500,134924575,2600,2600,2600,2600,0
20230720,112400,134924575,2600,2600,2600,2600,10
20230720,112300,134898575,2600,2600,2600,2600,0
20230720,112200,134898575,2600,2600,2600,2600,1000
20230720,112100,132298575,2600,2600,2600,2600,0
20230720,112000,132298575,2600,2600,2600,2600,0
20230720,111900,132298575,2600,2600,2600,2600,0
20230720,111800,132298575,2600,2600,2600,2600,0
20230720,111700,132298575,2600,2600,2600,2600,333
20230720,111600,131432775,2600,2610,2610,2600,1607
20230720,111500,127253985,2610,2610,2610,2610,0
20230720,111400,127253985,2610,2610,2610,2610,1
20230720,111300,127251375,2610,2610,2610,2610,61
20230720,111200,127092165,2610,2610,2610,2605,942
20230720,111100,124637430,2610,2615,2620,2610,108
20230720,111000,124354865,2620,2615,2620,2610,10006
20230720,110900,98189210,2615,2610,2615,2610,171
20230720,110800,97742580,2620,2620,2620,2620,0
20230720,110700,97742580,2620,2605,2620,2605,1559
20230720,110600,93675040,2605,2605,2605,2605,0
20230720,110500,93675040,2605,2605,2605,2605,5
20230720,110400,93662015,2605,2605,2605,2605,261
20230720,110300,92982110,2600,2600,2600,2600,0
20230720,110200,92982110,2600,2600,2600,2600,0
20230720,110100,92982110,2600,2600,2600,2600,0
20230720,110000,92982110,2600,2605,2605,2600,79
20230720,105900,92776360,2605,2605,2605,2605,100
20230720,105800,92515860,2605,2605,2605,2605,89
20230720,105700,92284015,2605,2605,2605,2605,2
20230720,105600,92278805,2600,2600,2600,2600,0
20230720,105500,92278805,2600,2600,2600,2600,261
20230720,105400,91600205,2600,2600,2600,2600,0
20230720,105300,91600205,2600,2600,2600,2600,174
20230720,105200,91147805,2600,2600,2600,2600,0
20230720,105100,91147805,2600,2600,2600,2600,60
20230720,105000,90991805,2600,2600,2600,2600,0
20230720,104900,90991805,2600,2600,2600,2600,164
20230720,104800,90565405,2600,2600,2600,2600,15
20230720,104700,90526405,2600,2600,2600,2600,1
20230720,104600,90523805,2600,2600,2600,2600,870
20230720,104500,88261805,2600,2595,2600,2595,30
20230720,104400,88183950,2600,2600,2600,2600,59
20230720,104300,88030550,2600,2600,2600,2600,13
20230720,104200,87996750,2595,2600,2600,2595,3060
20230720,104100,80050750,2600,2600,2600,2600,129
20230720,104000,79715350,2600,2595,2600,2595,1250
20230720,103900,76471540,2595,2595,2595,2595,20
20230720,103800,76419640,2595,2595,2595,2595,10
20230720,103700,76393690,2600,2600,2600,2600,60
20230720,103600,76237690,2600,2600,2600,2600,0
20230720,103500,76237690,2600,2600,2600,2600,2
20230720,103400,76232490,2595,2600,2600,2595,15
20230720,103300,76193535,2595,2600,2600,2595,61
20230720,103200,76034940,2600,2600,2600,2600,0
20230720,103100,76034940,2600,2600,2600,2600,0
20230720,103000,76034940,2600,2595,2600,2595,131
20230720,102900,75694380,2600,2600,2600,2600,14
20230720,102800,75657980,2600,2595,2600,2590,84
20230720,102700,75439680,2600,2600,2600,2600,0
20230720,102600,75439680,2600,2600,2600,2590,66
20230720,102500,75268100,2595,2595,2595,2590,444
20230720,102400,74115930,2590,2590,2595,2590,398
20230720,102300,73083610,2595,2590,2595,2590,128
20230720,102200,72751455,2595,2595,2595,2595,126
20230720,102100,72424485,2590,2590,2590,2590,26
20230720,102000,72357145,2590,2590,2590,2590,100
20230720,101900,72098145,2590,2590,2590,2590,74
20230720,101800,71906485,2590,2595,2595,2590,228
20230720,101700,71315895,2595,2595,2595,2595,60
20230720,101600,71160195,2595,2595,2595,2595,61
20230720,101500,71001900,2595,2595,2595,2590,76
20230720,101400,70804760,2590,2590,2595,2590,53
20230720,101300,70667480,2590,2590,2590,2590,1
20230720,101200,70664890,2590,2590,2590,2590,76
20230720,101100,70468050,2595,2595,2595,2595,0
20230720,101000,70468050,2595,2590,2595,2590,1062
20230720,100900,67717150,2590,2585,2590,2585,102
20230720,100800,67453470,2585,2585,2590,2585,204
20230720,100700,66926020,2590,2590,2590,2590,0
20230720,100600,66926020,2590,2590,2590,2590,1
20230720,100500,66923430,2590,2590,2590,2590,278
20230720,100400,66203410,2590,2590,2590,2590,0
20230720,100300,66203410,2590,2590,2590,2590,0
20230720,100200,66203410,2590,2590,2590,2590,0
20230720,100100,66203410,2590,2585,2590,2585,107
20230720,100000,65926755,2585,2585,2585,2585,9
20230720,095900,65903490,2595,2595,2595,2595,2
20230720,095800,65898300,2590,2595,2595,2590,714
20230720,095700,64047615,2595,2595,2595,2595,0
20230720,095600,64047615,2595,2590,2595,2590,28
20230720,095500,63975085,2590,2590,2590,2590,44
20230720,095400,63861125,2595,2595,2595,2595,204
20230720,095300,63331745,2590,2595,2595,2590,105
20230720,095200,63059770,2595,2600,2600,2595,7
20230720,095100,63041595,2595,2595,2595,2595,1553
20230720,095000,59011560,2600,2600,2600,2600,1
20230720,094900,59008960,2595,2595,2595,2595,4
20230720,094800,58998580,2595,2600,2600,2595,74
20230720,094700,58806525,2600,2600,2600,2600,10
20230720,094600,58780525,2600,2600,2600,2600,0
20230720,094500,58780525,2600,2600,2600,2600,4
20230720,094400,58770125,2600,2600,2600,2600,0
20230720,094300,58770125,2600,2600,2600,2600,110
20230720,094200,58484125,2600,2600,2600,2600,8
20230720,094100,58463325,2600,2590,2600,2590,411
20230720,094000,57398750,2595,2600,2600,2595,388
20230720,093900,56391880,2600,2600,2600,2600,0
20230720,093800,56391880,2600,2600,2600,2600,4
20230720,093700,56381480,2600,2600,2605,2600,212
20230720,093600,55830275,2600,2600,2600,2600,17
20230720,093500,55786075,2600,2600,2600,2600,1
20230720,093400,55783475,2595,2590,2595,2590,1914
20230720,093300,50817540,2590,2590,2590,2590,9
20230720,093200,50794230,2590,2590,2590,2590,14
20230720,093100,50757970,2590,2585,2590,2585,143
20230720,093000,50388200,2585,2590,2590,2585,180
20230720,092900,49922015,2590,2590,2590,2590,1001
20230720,092800,47329425,2575,2590,2590,2575,3127
20230720,092700,39263660,2590,2590,2590,2590,5
20230720,092600,39250710,2590,2585,2590,2585,6
20230720,092500,39235175,2585,2585,2585,2585,125
20230720,092400,38912050,2585,2590,2590,2585,201
20230720,092300,38392460,2590,2590,2590,2590,1
20230720,092200,38389870,2590,2590,2590,2590,1
20230720,092100,38387280,2580,2590,2590,2580,355
20230720,092000,37470285,2590,2590,2590,2590,103
20230720,091900,37203515,2590,2585,2590,2585,3
20230720,091800,37195750,2590,2585,2590,2580,158
20230720,091700,36787580,2585,2590,2595,2585,1477
20230720,091600,32969485,2590,2590,2595,2590,201
20230720,091500,32448345,2590,2595,2600,2590,202
20230720,091400,31924540,2595,2590,2595,2590,109
20230720,091300,31642130,2590,2590,2590,2590,735
20230720,091200,29738480,2590,2590,2590,2590,1
20230720,091100,29735890,2585,2585,2585,2585,301
20230720,091000,28957805,2580,2585,2585,2580,103
20230720,090900,28691835,2590,2590,2590,2590,13
20230720,090800,28658165,2585,2585,2585,2585,412
20230720,090700,27593145,2580,2585,2585,2575,1201
20230720,090600,24495520,2590,2580,2590,2580,246
20230720,090500,23859640,2585,2575,2585,2570,659
20230720,090400,22165830,2580,2585,2585,2580,2
20230720,090300,22160665,2590,2580,2590,2570,513
20230720,090200,20841960,2590,2590,2590,2590,36
20230720,090100,20748720,2590,2585,2590,2570,1066
20230720,090000,18003100,2585,2575,2585,2575,5380