stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,210500,33020040,2195,2195,2195,2195,117
20230706,210400,33020040,2195,2195,2195,2195,0
20230706,210300,33020040,2195,2195,2195,2195,0
20230706,210200,33020040,2195,2195,2195,2195,0
20230706,210100,33020040,2195,2195,2195,2195,0
20230706,210000,33020040,2195,2195,2195,2195,0
20230706,205900,33020040,2195,2195,2195,2195,0
20230706,205800,33020040,2195,2195,2195,2195,0
20230706,205700,33020040,2195,2195,2195,2195,0
20230706,205600,33020040,2195,2195,2195,2195,0
20230706,205500,33020040,2195,2195,2195,2195,0
20230706,205400,33020040,2195,2195,2195,2195,0
20230706,205300,33020040,2195,2195,2195,2195,0
20230706,205200,33020040,2195,2195,2195,2195,0
20230706,205100,33020040,2195,2195,2195,2195,0
20230706,205000,33020040,2195,2195,2195,2195,0
20230706,204900,33020040,2195,2195,2195,2195,0
20230706,204800,33020040,2195,2195,2195,2195,0
20230706,204700,33020040,2195,2195,2195,2195,0
20230706,204600,33020040,2195,2195,2195,2195,0
20230706,204500,33020040,2195,2195,2195,2195,0
20230706,204400,33020040,2195,2195,2195,2195,0
20230706,204300,33020040,2195,2195,2195,2195,0
20230706,204200,33020040,2195,2195,2195,2195,0
20230706,204100,33020040,2195,2195,2195,2195,0
20230706,204000,33020040,2195,2195,2195,2195,0
20230706,203900,33020040,2195,2195,2195,2195,0
20230706,203800,33020040,2195,2195,2195,2195,0
20230706,203700,33020040,2195,2195,2195,2195,0
20230706,203600,33020040,2195,2195,2195,2195,0
20230706,203500,33020040,2195,2195,2195,2195,117
20230706,203400,33020040,2195,2195,2195,2195,0
20230706,203300,33020040,2195,2195,2195,2195,0
20230706,203200,33020040,2195,2195,2195,2195,0
20230706,203100,33020040,2195,2195,2195,2195,0
20230706,203000,33020040,2195,2195,2195,2195,0
20230706,202900,33020040,2195,2195,2195,2195,0
20230706,202800,33020040,2195,2195,2195,2195,0
20230706,202700,33020040,2195,2195,2195,2195,0
20230706,202600,33020040,2195,2195,2195,2195,0
20230706,202500,33020040,2195,2195,2195,2195,0
20230706,202400,33020040,2195,2195,2195,2195,0
20230706,202300,33020040,2195,2195,2195,2195,0
20230706,202200,33020040,2195,2195,2195,2195,0
20230706,202100,33020040,2195,2195,2195,2195,0
20230706,202000,33020040,2195,2195,2195,2195,0
20230706,201900,33020040,2195,2195,2195,2195,0
20230706,201800,33020040,2195,2195,2195,2195,0
20230706,201700,33020040,2195,2195,2195,2195,0
20230706,201600,33020040,2195,2195,2195,2195,0
20230706,201500,33020040,2195,2195,2195,2195,0
20230706,201400,33020040,2195,2195,2195,2195,0
20230706,201300,33020040,2195,2195,2195,2195,0
20230706,201200,33020040,2195,2195,2195,2195,0
20230706,201100,33020040,2195,2195,2195,2195,0
20230706,201000,33020040,2195,2195,2195,2195,0
20230706,200900,33020040,2195,2195,2195,2195,0
20230706,200800,33020040,2195,2195,2195,2195,0
20230706,200700,33020040,2195,2195,2195,2195,0
20230706,200600,33020040,2195,2195,2195,2195,0
20230706,200500,33020040,2195,2195,2195,2195,117
20230706,200400,33020040,2195,2195,2195,2195,0
20230706,200300,33020040,2195,2195,2195,2195,0
20230706,200200,33020040,2195,2195,2195,2195,0
20230706,200100,33020040,2195,2195,2195,2195,0
20230706,200000,33020040,2195,2195,2195,2195,0
20230706,195900,33020040,2195,2195,2195,2195,0
20230706,195800,33020040,2195,2195,2195,2195,0
20230706,195700,33020040,2195,2195,2195,2195,0
20230706,195600,33020040,2195,2195,2195,2195,0
20230706,195500,33020040,2195,2195,2195,2195,0
20230706,195400,33020040,2195,2195,2195,2195,0
20230706,195300,33020040,2195,2195,2195,2195,0
20230706,195200,33020040,2195,2195,2195,2195,0
20230706,195100,33020040,2195,2195,2195,2195,0
20230706,195000,33020040,2195,2195,2195,2195,0
20230706,194900,33020040,2195,2195,2195,2195,0
20230706,194800,33020040,2195,2195,2195,2195,0
20230706,194700,33020040,2195,2195,2195,2195,0
20230706,194600,33020040,2195,2195,2195,2195,0
20230706,194500,33020040,2195,2195,2195,2195,0
20230706,194400,33020040,2195,2195,2195,2195,0
20230706,194300,33020040,2195,2195,2195,2195,0
20230706,194200,33020040,2195,2195,2195,2195,0
20230706,194100,33020040,2195,2195,2195,2195,0
20230706,194000,33020040,2195,2195,2195,2195,0
20230706,193900,33020040,2195,2195,2195,2195,0
20230706,193800,33020040,2195,2195,2195,2195,0
20230706,193700,33020040,2195,2195,2195,2195,0
20230706,193600,33020040,2195,2195,2195,2195,0
20230706,193500,33020040,2195,2195,2195,2195,117
20230706,193400,33020040,2195,2195,2195,2195,0
20230706,193300,33020040,2195,2195,2195,2195,0
20230706,193200,33020040,2195,2195,2195,2195,0
20230706,193100,33020040,2195,2195,2195,2195,0
20230706,193000,33020040,2195,2195,2195,2195,0
20230706,192900,33020040,2195,2195,2195,2195,0
20230706,192800,33020040,2195,2195,2195,2195,0
20230706,192700,33020040,2195,2195,2195,2195,0
20230706,192600,33020040,2195,2195,2195,2195,0
20230706,192500,33020040,2195,2195,2195,2195,0
20230706,192400,33020040,2195,2195,2195,2195,0
20230706,192300,33020040,2195,2195,2195,2195,0
20230706,192200,33020040,2195,2195,2195,2195,0
20230706,192100,33020040,2195,2195,2195,2195,0
20230706,192000,33020040,2195,2195,2195,2195,0
20230706,191900,33020040,2195,2195,2195,2195,0
20230706,191800,33020040,2195,2195,2195,2195,0
20230706,191700,33020040,2195,2195,2195,2195,0
20230706,191600,33020040,2195,2195,2195,2195,0
20230706,191500,33020040,2195,2195,2195,2195,0
20230706,191400,33020040,2195,2195,2195,2195,0
20230706,191300,33020040,2195,2195,2195,2195,0
20230706,191200,33020040,2195,2195,2195,2195,0
20230706,191100,33020040,2195,2195,2195,2195,0
20230706,191000,33020040,2195,2195,2195,2195,0
20230706,190900,33020040,2195,2195,2195,2195,0
20230706,190800,33020040,2195,2195,2195,2195,0
20230706,190700,33020040,2195,2195,2195,2195,0
20230706,190600,33020040,2195,2195,2195,2195,0
20230706,190500,33020040,2195,2195,2195,2195,117
20230706,190400,33020040,2195,2195,2195,2195,0
20230706,190300,33020040,2195,2195,2195,2195,0
20230706,190200,33020040,2195,2195,2195,2195,0
20230706,190100,33020040,2195,2195,2195,2195,0
20230706,190000,33020040,2195,2195,2195,2195,0
20230706,185900,33020040,2195,2195,2195,2195,0
20230706,185800,33020040,2195,2195,2195,2195,0
20230706,185700,33020040,2195,2195,2195,2195,0
20230706,185600,33020040,2195,2195,2195,2195,0
20230706,185500,33020040,2195,2195,2195,2195,0
20230706,185400,33020040,2195,2195,2195,2195,0
20230706,185300,33020040,2195,2195,2195,2195,0
20230706,185200,33020040,2195,2195,2195,2195,0
20230706,185100,33020040,2195,2195,2195,2195,0
20230706,185000,33020040,2195,2195,2195,2195,0
20230706,184900,33020040,2195,2195,2195,2195,0
20230706,184800,33020040,2195,2195,2195,2195,0
20230706,184700,33020040,2195,2195,2195,2195,0
20230706,184600,33020040,2195,2195,2195,2195,0
20230706,184500,33020040,2195,2195,2195,2195,0
20230706,184400,33020040,2195,2195,2195,2195,0
20230706,184300,33020040,2195,2195,2195,2195,0
20230706,184200,33020040,2195,2195,2195,2195,0
20230706,184100,33020040,2195,2195,2195,2195,0
20230706,184000,33020040,2195,2195,2195,2195,0
20230706,183900,33020040,2195,2195,2195,2195,0
20230706,183800,33020040,2195,2195,2195,2195,0
20230706,183700,33020040,2195,2195,2195,2195,0
20230706,183600,33020040,2195,2195,2195,2195,0
20230706,183500,33020040,2195,2195,2195,2195,117
20230706,183400,33020040,2195,2195,2195,2195,0
20230706,183300,33020040,2195,2195,2195,2195,0
20230706,183200,33020040,2195,2195,2195,2195,0
20230706,183100,33020040,2195,2195,2195,2195,0
20230706,183000,33020040,2195,2195,2195,2195,0
20230706,182900,33020040,2195,2195,2195,2195,0
20230706,182800,33020040,2195,2195,2195,2195,0
20230706,182700,33020040,2195,2195,2195,2195,0
20230706,182600,33020040,2195,2195,2195,2195,0
20230706,182500,33020040,2195,2195,2195,2195,0
20230706,182400,33020040,2195,2195,2195,2195,0
20230706,182300,33020040,2195,2195,2195,2195,0
20230706,182200,33020040,2195,2195,2195,2195,0
20230706,182100,33020040,2195,2195,2195,2195,0
20230706,182000,33020040,2195,2195,2195,2195,0
20230706,181900,33020040,2195,2195,2195,2195,0
20230706,181800,33020040,2195,2195,2195,2195,0
20230706,181700,33020040,2195,2195,2195,2195,0
20230706,181600,33020040,2195,2195,2195,2195,0
20230706,181500,33020040,2195,2195,2195,2195,0
20230706,181400,33020040,2195,2195,2195,2195,0
20230706,181300,33020040,2195,2195,2195,2195,0
20230706,181200,33020040,2195,2195,2195,2195,0
20230706,181100,33020040,2195,2195,2195,2195,0
20230706,181000,33020040,2195,2195,2195,2195,0
20230706,180900,33020040,2195,2195,2195,2195,0
20230706,180800,33020040,2195,2195,2195,2195,0
20230706,180700,33020040,2195,2195,2195,2195,0
20230706,180600,33020040,2195,2195,2195,2195,0
20230706,180500,33020040,2195,2195,2195,2195,117
20230706,180400,33020040,2195,2195,2195,2195,0
20230706,180300,33020040,2195,2195,2195,2195,0
20230706,180200,33020040,2195,2195,2195,2195,0
20230706,180100,33020040,2195,2195,2195,2195,0
20230706,180000,33020040,2195,2195,2195,2195,0
20230706,175900,33020040,2195,2195,2195,2195,0
20230706,175800,33020040,2195,2195,2195,2195,0
20230706,175700,33020040,2195,2195,2195,2195,0
20230706,175600,33020040,2195,2195,2195,2195,0
20230706,175500,33020040,2195,2195,2195,2195,0
20230706,175400,33020040,2195,2195,2195,2195,0
20230706,175300,33020040,2195,2195,2195,2195,0
20230706,175200,33020040,2195,2195,2195,2195,0
20230706,175100,33020040,2195,2195,2195,2195,0
20230706,175000,33020040,2195,2195,2195,2195,0
20230706,174900,33020040,2195,2195,2195,2195,0
20230706,174800,33020040,2195,2195,2195,2195,0
20230706,174700,33020040,2195,2195,2195,2195,0
20230706,174600,33020040,2195,2195,2195,2195,0
20230706,174500,33020040,2195,2195,2195,2195,0
20230706,174400,33020040,2195,2195,2195,2195,0
20230706,174300,33020040,2195,2195,2195,2195,0
20230706,174200,33020040,2195,2195,2195,2195,0
20230706,174100,33020040,2195,2195,2195,2195,0
20230706,174000,33020040,2195,2195,2195,2195,0
20230706,173900,33020040,2195,2195,2195,2195,0
20230706,173800,33020040,2195,2195,2195,2195,0
20230706,173700,33020040,2195,2195,2195,2195,0
20230706,173600,33020040,2195,2195,2195,2195,0
20230706,173500,33020040,2195,2195,2195,2195,117
20230706,173400,33020040,2195,2195,2195,2195,0
20230706,173300,33020040,2195,2195,2195,2195,0
20230706,173200,33020040,2195,2195,2195,2195,0
20230706,173100,33020040,2195,2195,2195,2195,0
20230706,173000,33020040,2195,2195,2195,2195,0
20230706,172900,33020040,2195,2195,2195,2195,0
20230706,172800,33020040,2195,2195,2195,2195,0
20230706,172700,33020040,2195,2195,2195,2195,0
20230706,172600,33020040,2195,2195,2195,2195,0
20230706,172500,33020040,2195,2195,2195,2195,0
20230706,172400,33020040,2195,2195,2195,2195,0
20230706,172300,33020040,2195,2195,2195,2195,0
20230706,172200,33020040,2195,2195,2195,2195,0
20230706,172100,33020040,2195,2195,2195,2195,0
20230706,172000,33020040,2195,2195,2195,2195,0
20230706,171900,33020040,2195,2195,2195,2195,0
20230706,171800,33020040,2195,2195,2195,2195,0
20230706,171700,33020040,2195,2195,2195,2195,0
20230706,171600,33020040,2195,2195,2195,2195,0
20230706,171500,33020040,2195,2195,2195,2195,0
20230706,171400,33020040,2195,2195,2195,2195,0
20230706,171300,33020040,2195,2195,2195,2195,0
20230706,171200,33020040,2195,2195,2195,2195,0
20230706,171100,33020040,2195,2195,2195,2195,0
20230706,171000,33020040,2195,2195,2195,2195,0
20230706,170900,33020040,2195,2195,2195,2195,0
20230706,170800,33020040,2195,2195,2195,2195,0
20230706,170700,33020040,2195,2195,2195,2195,0
20230706,170600,33020040,2195,2195,2195,2195,0
20230706,170500,33020040,2195,2195,2195,2195,117
20230706,170400,33020040,2195,2195,2195,2195,0
20230706,170300,33020040,2195,2195,2195,2195,0
20230706,170200,33020040,2195,2195,2195,2195,0
20230706,170100,33020040,2195,2195,2195,2195,0
20230706,170000,33020040,2195,2195,2195,2195,0
20230706,165900,33020040,2195,2195,2195,2195,0
20230706,165800,33020040,2195,2195,2195,2195,0
20230706,165700,33020040,2195,2195,2195,2195,0
20230706,165600,33020040,2195,2195,2195,2195,0
20230706,165500,33020040,2195,2195,2195,2195,0
20230706,165400,33020040,2195,2195,2195,2195,0
20230706,165300,33020040,2195,2195,2195,2195,0
20230706,165200,33020040,2195,2195,2195,2195,0
20230706,165100,33020040,2195,2195,2195,2195,0
20230706,165000,33020040,2195,2195,2195,2195,0
20230706,164900,33020040,2195,2195,2195,2195,0
20230706,164800,33020040,2195,2195,2195,2195,0
20230706,164700,33020040,2195,2195,2195,2195,0
20230706,164600,33020040,2195,2195,2195,2195,0
20230706,164500,33020040,2195,2195,2195,2195,0
20230706,164400,33020040,2195,2195,2195,2195,0
20230706,164300,33020040,2195,2195,2195,2195,0
20230706,164200,33020040,2195,2195,2195,2195,0
20230706,164100,33020040,2195,2195,2195,2195,0
20230706,164000,33020040,2195,2195,2195,2195,0
20230706,163900,33020040,2195,2195,2195,2195,0
20230706,163800,33020040,2195,2195,2195,2195,0
20230706,163700,33020040,2195,2195,2195,2195,0
20230706,163600,33020040,2195,2195,2195,2195,0
20230706,163500,33020040,2195,2195,2195,2195,117
20230706,163400,33020040,2195,2195,2195,2195,0
20230706,163300,33020040,2195,2195,2195,2195,0
20230706,163200,33020040,2195,2195,2195,2195,0
20230706,163100,33020040,2195,2195,2195,2195,0
20230706,163000,33020040,2195,2195,2195,2195,0
20230706,162900,33020040,2195,2195,2195,2195,0
20230706,162800,33020040,2195,2195,2195,2195,0
20230706,162700,33020040,2195,2195,2195,2195,0
20230706,162600,33020040,2195,2195,2195,2195,0
20230706,162500,33020040,2195,2195,2195,2195,0
20230706,162400,33020040,2195,2195,2195,2195,0
20230706,162300,33020040,2195,2195,2195,2195,0
20230706,162200,33020040,2195,2195,2195,2195,0
20230706,162100,33020040,2195,2195,2195,2195,0
20230706,162000,33020040,2195,2195,2195,2195,0
20230706,161900,33020040,2195,2195,2195,2195,0
20230706,161800,33020040,2195,2195,2195,2195,0
20230706,161700,33020040,2195,2195,2195,2195,0
20230706,161600,33020040,2195,2195,2195,2195,0
20230706,161500,33020040,2195,2195,2195,2195,0
20230706,161400,33020040,2195,2195,2195,2195,0
20230706,161300,33020040,2195,2195,2195,2195,0
20230706,161200,33020040,2195,2195,2195,2195,0
20230706,161100,33020040,2195,2195,2195,2195,0
20230706,161000,33020040,2195,2195,2195,2195,0
20230706,160900,33020040,2195,2195,2195,2195,0
20230706,160800,33020040,2195,2195,2195,2195,0
20230706,160700,33020040,2195,2195,2195,2195,0
20230706,160600,33020040,2195,2195,2195,2195,0
20230706,160500,33020040,2195,2195,2195,2195,117
20230706,160400,33020040,2195,2195,2195,2195,0
20230706,160300,33020040,2195,2195,2195,2195,0
20230706,160200,33020040,2195,2195,2195,2195,0
20230706,160100,33020040,2195,2195,2195,2195,0
20230706,160000,33020040,2195,2195,2195,2195,0
20230706,155900,33020040,2195,2195,2195,2195,0
20230706,155800,33020040,2195,2195,2195,2195,0
20230706,155700,33020040,2195,2195,2195,2195,0
20230706,155600,33020040,2195,2195,2195,2195,0
20230706,155500,33020040,2195,2195,2195,2195,0
20230706,155400,33020040,2195,2195,2195,2195,0
20230706,155300,33020040,2195,2195,2195,2195,0
20230706,155200,33020040,2195,2195,2195,2195,0
20230706,155100,33020040,2195,2195,2195,2195,0
20230706,155000,33020040,2195,2195,2195,2195,0
20230706,154900,33020040,2195,2195,2195,2195,0
20230706,154800,33020040,2195,2195,2195,2195,0
20230706,154700,33020040,2195,2195,2195,2195,0
20230706,154600,33020040,2195,2195,2195,2195,0
20230706,154500,33020040,2195,2195,2195,2195,0
20230706,154400,33020040,2195,2195,2195,2195,0
20230706,154300,33020040,2195,2195,2195,2195,0
20230706,154200,33020040,2195,2195,2195,2195,0
20230706,154100,33020040,2195,2195,2195,2195,0
20230706,154000,33020040,2195,2195,2195,2195,0
20230706,153900,33020040,2195,2195,2195,2195,0
20230706,153800,33020040,2195,2195,2195,2195,0
20230706,153700,33020040,2195,2195,2195,2195,0
20230706,153600,33020040,2195,2195,2195,2195,0
20230706,153500,33020040,2195,2195,2195,2195,117
20230706,153400,33020040,2195,2195,2195,2195,0
20230706,153300,33020040,2195,2195,2195,2195,0
20230706,153200,33020040,2195,2195,2195,2195,0
20230706,153100,33020040,2195,2195,2195,2195,0
20230706,153000,33020040,2195,2195,2195,2195,117
20230706,152900,32763225,2185,2185,2185,2185,0
20230706,152800,32763225,2185,2185,2185,2185,0
20230706,152700,32763225,2185,2185,2185,2185,0
20230706,152600,32763225,2185,2185,2185,2185,0
20230706,152500,32763225,2185,2185,2185,2185,0
20230706,152400,32763225,2185,2185,2185,2185,0
20230706,152300,32763225,2185,2185,2185,2185,0
20230706,152200,32763225,2185,2185,2185,2185,0
20230706,152100,32763225,2185,2185,2185,2185,0
20230706,152000,32763225,2185,2185,2185,2185,0
20230706,151900,32763225,2185,2185,2185,2185,136
20230706,151800,32466065,2195,2185,2195,2185,24
20230706,151700,32413495,2185,2185,2185,2185,13
20230706,151600,32385090,2195,2195,2195,2195,0
20230706,151500,32385090,2195,2190,2195,2190,20
20230706,151400,32341255,2185,2185,2185,2185,4
20230706,151300,32332515,2185,2185,2185,2185,0
20230706,151200,32332515,2185,2185,2185,2185,28
20230706,151100,32271335,2185,2185,2185,2185,14
20230706,151000,32240745,2185,2185,2185,2185,4
20230706,150900,32232005,2185,2185,2185,2185,14
20230706,150800,32201415,2185,2185,2185,2185,0
20230706,150700,32201415,2185,2185,2185,2185,4
20230706,150600,32192675,2185,2185,2185,2185,27
20230706,150500,32133680,2185,2185,2185,2185,14
20230706,150400,32103090,2185,2185,2185,2185,0
20230706,150300,32103090,2185,2185,2185,2185,18
20230706,150200,32063760,2185,2185,2185,2185,0
20230706,150100,32063760,2185,2185,2185,2185,4
20230706,150000,32055020,2185,2185,2185,2185,13
20230706,145900,32026615,2195,2185,2195,2185,34
20230706,145800,31952195,2195,2195,2195,2195,0
20230706,145700,31952195,2195,2195,2195,2195,0
20230706,145600,31952195,2195,2185,2195,2185,38
20230706,145500,31869035,2185,2185,2185,2185,0
20230706,145400,31869035,2185,2185,2185,2185,13
20230706,145300,31840630,2185,2185,2185,2185,4
20230706,145200,31831890,2195,2190,2195,2190,20
20230706,145100,31788060,2185,2185,2185,2185,14
20230706,145000,31757470,2185,2185,2185,2185,14
20230706,144900,31726880,2185,2185,2185,2185,4
20230706,144800,31718140,2195,2185,2195,2185,221
20230706,144700,31235120,2195,2195,2195,2195,0
20230706,144600,31235120,2195,2190,2195,2190,20
20230706,144500,31191290,2185,2185,2185,2185,18
20230706,144400,31151960,2195,2195,2195,2195,0
20230706,144300,31151960,2195,2195,2195,2195,0
20230706,144200,31151960,2195,2185,2195,2185,24
20230706,144100,31099390,2185,2185,2185,2185,0
20230706,144000,31099390,2185,2185,2185,2185,27
20230706,143900,31040395,2185,2185,2185,2185,14
20230706,143800,31009805,2185,2185,2185,2185,4
20230706,143700,31001065,2185,2185,2185,2185,14
20230706,143600,30970475,2195,2195,2195,2195,0
20230706,143500,30970475,2195,2185,2195,2185,24
20230706,143400,30917905,2195,2195,2195,2195,0
20230706,143300,30917905,2195,2185,2195,2185,33
20230706,143200,30845670,2185,2185,2185,2185,4
20230706,143100,30836930,2195,2190,2195,2190,20
20230706,143000,30793100,2185,2185,2185,2185,14
20230706,142900,30762510,2195,2195,2195,2195,0
20230706,142800,30762510,2195,2195,2195,2195,10
20230706,142700,30740560,2185,2185,2185,2185,31
20230706,142600,30672825,2185,2185,2185,2185,0
20230706,142500,30672825,2185,2185,2185,2185,14
20230706,142400,30642235,2185,2185,2185,2185,18
20230706,142300,30602905,2195,2195,2195,2195,0
20230706,142200,30602905,2195,2195,2195,2195,0
20230706,142100,30602905,2195,2185,2195,2185,38
20230706,142000,30519740,2195,2195,2195,2195,0
20230706,141900,30519740,2195,2195,2195,2195,0
20230706,141800,30519740,2195,2190,2195,2185,34
20230706,141700,30445270,2190,2190,2190,2190,1
20230706,141600,30443080,2195,2185,2195,2185,34
20230706,141500,30368660,2195,2195,2195,2195,0
20230706,141400,30368660,2195,2185,2195,2185,14
20230706,141300,30337970,2195,2185,2195,2185,33
20230706,141200,30265735,2195,2195,2195,2195,0
20230706,141100,30265735,2195,2195,2195,2195,0
20230706,141000,30265735,2195,2185,2195,2185,24
20230706,140900,30213215,2195,2190,2195,2190,20
20230706,140800,30169380,2185,2185,2185,2185,14
20230706,140700,30138790,2195,2195,2195,2195,0
20230706,140600,30138790,2195,2185,2195,2185,24
20230706,140500,30086220,2185,2185,2185,2185,14
20230706,140400,30055630,2195,2195,2195,2195,10
20230706,140300,30033680,2185,2190,2195,2185,24
20230706,140200,29981110,2185,2185,2185,2185,14
20230706,140100,29950520,2195,2195,2195,2195,0
20230706,140000,29950520,2195,2185,2195,2185,13
20230706,135900,29922015,2185,2185,2185,2185,14
20230706,135800,29891425,2195,2185,2195,2185,34
20230706,135700,29817005,2195,2195,2195,2195,0
20230706,135600,29817005,2195,2185,2195,2185,14
20230706,135500,29786315,2195,2185,2195,2185,34
20230706,135400,29711890,2195,2195,2195,2195,0
20230706,135300,29711890,2195,2185,2195,2185,14
20230706,135200,29681200,2195,2185,2195,2185,34
20230706,135100,29606780,2195,2195,2195,2195,0
20230706,135000,29606780,2195,2195,2195,2195,10
20230706,134900,29584830,2185,2185,2185,2185,18
20230706,134800,29545500,2195,2195,2195,2195,0
20230706,134700,29545500,2195,2185,2195,2185,34
20230706,134600,29471075,2195,2195,2195,2195,0
20230706,134500,29471075,2195,2190,2195,2190,20
20230706,134400,29427245,2185,2185,2185,2185,18
20230706,134300,29387915,2195,2195,2195,2195,0
20230706,134200,29387915,2195,2195,2195,2195,0
20230706,134100,29387915,2195,2190,2195,2185,74
20230706,134000,29225825,2190,2185,2190,2185,23
20230706,133900,29175520,2190,2190,2190,2190,10
20230706,133800,29153620,2185,2185,2190,2185,28
20230706,133700,29092390,2195,2185,2195,2185,34
20230706,133600,29017970,2195,2195,2195,2195,0
20230706,133500,29017970,2195,2185,2195,2185,2845
20230706,133400,22801545,2185,2180,2185,2180,14
20230706,133300,22770975,2180,2180,2180,2180,14
20230706,133200,22740455,2185,2180,2185,2180,23
20230706,133100,22690265,2185,2180,2185,2180,14
20230706,133000,22659695,2180,2185,2185,2180,24
20230706,132900,22607325,2180,2180,2180,2180,14
20230706,132800,22576805,2185,2185,2185,2185,0
20230706,132700,22576805,2185,2180,2185,2180,38
20230706,132600,22493865,2185,2180,2185,2180,23
20230706,132500,22443675,2185,2185,2185,2185,10
20230706,132400,22421825,2180,2185,2185,2180,24
20230706,132300,22369455,2180,2180,2185,2180,28
20230706,132200,22308365,2185,2185,2185,2185,10
20230706,132100,22286515,2180,2180,2180,2180,14
20230706,132000,22255995,2185,2180,2185,2180,27
20230706,131900,22197085,2185,2185,2185,2185,0
20230706,131800,22197085,2185,2180,2185,2180,24
20230706,131700,22144715,2185,2185,2185,2180,34
20230706,131600,22070495,2180,2180,2180,2180,4
20230706,131500,22061775,2185,2180,2185,2180,24
20230706,131400,22009405,2185,2180,2185,2180,24
20230706,131300,21957035,2185,2180,2185,2180,14
20230706,131200,21926465,2185,2180,2185,2180,23
20230706,131100,21876275,2185,2180,2185,2180,24
20230706,131000,21823905,2185,2185,2185,2185,0
20230706,130900,21823905,2185,2180,2185,2180,38
20230706,130800,21740965,2180,2185,2185,2180,24
20230706,130700,21688595,2180,2180,2180,2180,0
20230706,130600,21688595,2180,2180,2185,2180,27
20230706,130500,21629685,2185,2180,2185,2180,34
20230706,130400,21555465,2185,2185,2185,2185,10
20230706,130300,21533615,2180,2185,2185,2180,24
20230706,130200,21481245,2180,2180,2185,2180,28
20230706,130100,21420155,2185,2185,2185,2185,0
20230706,130000,21420155,2185,2180,2185,2180,24
20230706,125900,21367785,2185,2185,2185,2185,10
20230706,125800,21345935,2180,2180,2180,2180,17
20230706,125700,21308875,2185,2180,2185,2180,24
20230706,125600,21256505,2185,2185,2185,2185,10
20230706,125500,21234655,2180,2180,2185,2180,28
20230706,125400,21173565,2185,2180,2185,2180,24
20230706,125300,21121195,2185,2185,2185,2185,10
20230706,125200,21099345,2180,2185,2185,2180,23
20230706,125100,21049155,2180,2180,2180,2180,18
20230706,125000,21009915,2185,2185,2185,2185,10
20230706,124900,20988065,2180,2180,2180,2180,14
20230706,124800,20957545,2185,2180,2185,2180,38
20230706,124700,20874605,2185,2185,2185,2185,10
20230706,124600,20852755,2180,2180,2180,2180,14
20230706,124500,20822235,2185,2185,2185,2180,28
20230706,124400,20761120,2185,2180,2185,2180,14
20230706,124300,20730550,2185,2180,2185,2180,24
20230706,124200,20678180,2185,2180,2185,2180,24
20230706,124100,20625810,2185,2180,2185,2180,14
20230706,124000,20595240,2185,2180,2185,2180,24
20230706,123900,20542870,2185,2180,2185,2180,23
20230706,123800,20492680,2185,2185,2185,2185,10
20230706,123700,20470830,2180,2180,2185,2180,28
20230706,123600,20409740,2185,2180,2185,2180,24
20230706,123500,20357370,2185,2185,2185,2185,10
20230706,123400,20335520,2180,2185,2185,2180,24
20230706,123300,20283150,2180,2180,2180,2180,18
20230706,123200,20243910,2185,2185,2185,2185,0
20230706,123100,20243910,2185,2180,2185,2180,23
20230706,123000,20193720,2185,2180,2185,2180,24
20230706,122900,20141350,2180,2180,2180,2180,4
20230706,122800,20132630,2180,2180,2180,2180,14
20230706,122700,20102110,2180,2180,2180,2180,14
20230706,122600,20071590,2180,2180,2180,2180,4
20230706,122500,20062870,2180,2180,2180,2180,13
20230706,122400,20034530,2180,2180,2180,2180,0
20230706,122300,20034530,2180,2180,2180,2180,14
20230706,122200,20004010,2180,2180,2180,2180,18
20230706,122100,19964770,2180,2180,2180,2180,0
20230706,122000,19964770,2180,2180,2180,2180,14
20230706,121900,19934250,2180,2180,2180,2180,17
20230706,121800,19897190,2180,2180,2180,2180,0
20230706,121700,19897190,2180,2180,2180,2180,14
20230706,121600,19866670,2180,2180,2180,2180,16
20230706,121500,19831790,2180,2180,2180,2180,4
20230706,121400,19823070,2180,2180,2180,2180,14
20230706,121300,19792550,2180,2180,2180,2180,14
20230706,121200,19762030,2180,2180,2180,2180,0
20230706,121100,19762030,2180,2180,2180,2180,17
20230706,121000,19724970,2180,2180,2180,2180,14
20230706,120900,19694450,2180,2180,2180,2180,0
20230706,120800,19694450,2180,2180,2180,2180,18
20230706,120700,19655210,2180,2180,2180,2180,14
20230706,120600,19624690,2180,2180,2180,2180,0
20230706,120500,19624690,2180,2180,2180,2180,13
20230706,120400,19596350,2180,2180,2180,2180,18
20230706,120300,19557110,2180,2180,2180,2180,0
20230706,120200,19557110,2180,2180,2180,2180,14
20230706,120100,19526590,2180,2180,2180,2180,18
20230706,120000,19487350,2180,2180,2180,2180,0
20230706,115900,19487350,2180,2180,2180,2180,14
20230706,115800,19456830,2180,2180,2180,2180,13
20230706,115700,19428490,2180,2180,2180,2180,4
20230706,115600,19419770,2180,2180,2180,2180,114
20230706,115500,19171250,2180,2180,2180,2180,14
20230706,115400,19140730,2180,2180,2180,2180,4
20230706,115300,19132010,2180,2180,2180,2180,14
20230706,115200,19101490,2180,2180,2180,2180,13
20230706,115100,19073150,2180,2180,2180,2180,0
20230706,115000,19073150,2180,2180,2180,2180,18
20230706,114900,19033910,2180,2180,2180,2180,0
20230706,114800,19033910,2180,2180,2180,2180,14
20230706,114700,19003390,2180,2180,2180,2180,14
20230706,114600,18972870,2180,2180,2180,2180,4
20230706,114500,18964150,2180,2180,2180,2180,14
20230706,114400,18933630,2180,2180,2180,2180,13
20230706,114300,18905290,2180,2180,2180,2180,4
20230706,114200,18896570,2180,2180,2180,2180,14
20230706,114100,18866050,2180,2180,2180,2180,14
20230706,114000,18835530,2180,2180,2180,2180,0
20230706,113900,18835530,2180,2180,2180,2180,18
20230706,113800,18796290,2180,2180,2180,2180,13
20230706,113700,18767950,2185,2185,2185,2185,0
20230706,113600,18767950,2185,2180,2185,2180,118
20230706,113500,18510210,2180,2180,2180,2180,14
20230706,113400,18479690,2180,2180,2180,2180,0
20230706,113300,18479690,2180,2180,2180,2180,14
20230706,113200,18449170,2180,2180,2180,2180,17
20230706,113100,18412110,2180,2180,2180,2180,0
20230706,113000,18412110,2180,2185,2185,2180,133
20230706,112900,18121575,2180,2180,2180,2180,18
20230706,112800,18082335,2180,2180,2180,2180,0
20230706,112700,18082335,2180,2180,2180,2180,14
20230706,112600,18051815,2180,2180,2180,2180,14
20230706,112500,18021295,2180,2180,2180,2180,4
20230706,112400,18012575,2180,2180,2180,2180,13
20230706,112300,17984235,2180,2180,2180,2180,14
20230706,112200,17953715,2180,2180,2180,2180,4
20230706,112100,17944995,2180,2180,2180,2180,14
20230706,112000,17914475,2180,2180,2180,2180,14
20230706,111900,17883955,2180,2180,2180,2180,0
20230706,111800,17883955,2180,2180,2180,2180,17
20230706,111700,17846895,2180,2180,2180,2180,14
20230706,111600,17816375,2180,2180,2180,2180,0
20230706,111500,17816375,2180,2180,2180,2180,14
20230706,111400,17785855,2180,2180,2180,2180,4
20230706,111300,17777135,2180,2180,2180,2180,14
20230706,111200,17746615,2180,2180,2180,2180,14
20230706,111100,17716095,2180,2180,2180,2180,4
20230706,111000,17707375,2180,2185,2185,2180,5090
20230706,110900,6585790,2200,2185,2200,2185,44
20230706,110800,6489410,2185,2185,2185,2185,4
20230706,110700,6480670,2200,2200,2200,2200,0
20230706,110600,6480670,2200,2200,2200,2200,0
20230706,110500,6480670,2200,2185,2200,2185,24
20230706,110400,6428000,2185,2185,2185,2185,13
20230706,110300,6399595,2200,2200,2200,2200,0
20230706,110200,6399595,2200,2200,2200,2200,0
20230706,110100,6399595,2200,2185,2200,2185,34
20230706,110000,6325065,2200,2190,2200,2190,50
20230706,105900,6215270,2185,2185,2185,2185,0
20230706,105800,6215270,2185,2185,2185,2185,4
20230706,105700,6206530,2200,2200,2200,2200,0
20230706,105600,6206530,2200,2200,2200,2200,0
20230706,105500,6206530,2200,2185,2200,2185,64
20230706,105400,6066420,2185,2185,2185,2185,18
20230706,105300,6027090,2195,2195,2195,2195,0
20230706,105200,6027090,2195,2195,2195,2195,0
20230706,105100,6027090,2195,2185,2195,2185,33
20230706,105000,5954855,2185,2185,2185,2185,0
20230706,104900,5954855,2185,2185,2185,2185,18
20230706,104800,5915525,2195,2195,2195,2195,0
20230706,104700,5915525,2195,2190,2195,2190,20
20230706,104600,5871695,2185,2190,2195,2185,14
20230706,104500,5841020,2190,2190,2190,2190,10
20230706,104400,5819120,2185,2185,2185,2185,0
20230706,104300,5819120,2185,2185,2185,2185,18
20230706,104200,5779790,2195,2185,2195,2185,34
20230706,104100,5705370,2195,2195,2195,2195,0
20230706,104000,5705370,2195,2195,2195,2195,0
20230706,103900,5705370,2195,2185,2195,2185,24
20230706,103800,5652800,2195,2190,2195,2190,10
20230706,103700,5630870,2185,2190,2190,2185,23
20230706,103600,5580565,2185,2185,2185,2185,4
20230706,103500,5571825,2185,2185,2185,2185,14
20230706,103400,5541235,2195,2195,2195,2195,0
20230706,103300,5541235,2195,2190,2195,2190,10
20230706,103200,5519305,2185,2185,2185,2185,14
20230706,103100,5488715,2195,2185,2195,2185,33
20230706,103000,5416470,2190,2190,2190,2190,10
20230706,102900,5394570,2185,2185,2185,2185,14
20230706,102800,5363980,2190,2185,2190,2185,28
20230706,102700,5302750,2190,2190,2190,2190,0
20230706,102600,5302750,2190,2185,2190,2185,24
20230706,102500,5250260,2190,2190,2190,2185,34
20230706,102400,5175870,2185,2185,2185,2185,4
20230706,102300,5167130,2185,2185,2185,2185,13
20230706,102200,5138725,2195,2195,2195,2195,0
20230706,102100,5138725,2195,2190,2195,2190,20
20230706,102000,5094915,2185,2185,2185,2185,14
20230706,101900,5064325,2195,2195,2195,2195,0
20230706,101800,5064325,2195,2195,2195,2195,0
20230706,101700,5064325,2195,2185,2195,2185,37
20230706,101600,4983350,2195,2195,2195,2195,0
20230706,101500,4983350,2195,2190,2195,2190,20
20230706,101400,4939520,2185,2185,2185,2185,18
20230706,101300,4900190,2195,2195,2195,2195,0
20230706,101200,4900190,2195,2195,2195,2195,0
20230706,101100,4900190,2195,2185,2195,2185,23
20230706,101000,4849855,2195,2185,2195,2185,34
20230706,100900,4775435,2195,2195,2195,2195,0
20230706,100800,4775435,2195,2195,2195,2195,10
20230706,100700,4753485,2185,2185,2185,2185,4
20230706,100600,4744745,2185,2185,2185,2185,28
20230706,100500,4683565,2185,2185,2185,2185,14
20230706,100400,4652975,2185,2185,2185,2185,4
20230706,100300,4644235,2185,2185,2185,2185,13
20230706,100200,4615830,2195,2195,2195,2195,0
20230706,100100,4615830,2195,2195,2195,2195,0
20230706,100000,4615830,2195,2190,2195,2185,34
20230706,095900,4541405,2185,2185,2185,2185,18
20230706,095800,4502075,2195,2195,2195,2195,0
20230706,095700,4502075,2195,2195,2195,2195,0
20230706,095600,4502075,2195,2180,2195,2180,42
20230706,095500,4410405,2185,2185,2185,2185,10
20230706,095400,4388555,2180,2180,2180,2180,14
20230706,095300,4358035,2180,2180,2180,2180,4
20230706,095200,4349315,2200,2200,2200,2200,0
20230706,095100,4349315,2200,2185,2200,2185,510
20230706,095000,3234815,2210,2210,2210,2210,34
20230706,094900,3159675,2210,2185,2210,2185,467
20230706,094800,2127880,2180,2185,2185,2180,15
20230706,094700,2095175,2185,2180,2185,2180,29
20230706,094600,2031950,2180,2180,2180,2180,4
20230706,094500,2023230,2185,2185,2185,2185,15
20230706,094400,1990455,2185,2185,2185,2185,27
20230706,094300,1931460,2185,2185,2185,2185,0
20230706,094200,1931460,2185,2185,2185,2185,14
20230706,094100,1900870,2205,2205,2205,2205,0
20230706,094000,1900870,2205,2205,2205,2205,0
20230706,093900,1900870,2205,2190,2205,2190,11
20230706,093800,1876680,2210,2210,2210,2210,0
20230706,093700,1876680,2210,2195,2210,2195,30
20230706,093600,1810730,2180,2180,2180,2180,29
20230706,093500,1747510,2205,2205,2205,2205,0
20230706,093400,1747510,2205,2205,2205,2205,0
20230706,093300,1747510,2205,2185,2205,2185,13
20230706,093200,1719005,2200,2200,2200,2200,1
20230706,093100,1716805,2210,2185,2210,2185,88
20230706,093000,1524295,2185,2185,2185,2180,34
20230706,092900,1450070,2180,2180,2180,2180,4
20230706,092800,1441350,2180,2190,2190,2180,15
20230706,092700,1408640,2210,2180,2210,2180,52
20230706,092600,1294930,2190,2190,2190,2190,0
20230706,092500,1294930,2190,2190,2190,2190,0
20230706,092400,1294930,2190,2180,2190,2180,24
20230706,092300,1242475,2190,2190,2190,2190,7
20230706,092200,1227145,2210,2210,2210,2210,0
20230706,092100,1227145,2210,2175,2210,2175,61
20230706,092000,1093705,2180,2180,2180,2180,105
20230706,091900,864805,2180,2175,2180,2175,48
20230706,091800,760355,2180,2180,2180,2180,4
20230706,091700,751635,2180,2180,2180,2180,0
20230706,091600,751635,2180,2180,2180,2180,0
20230706,091500,751635,2180,2180,2180,2180,130
20230706,091400,468235,2210,2210,2210,2210,0
20230706,091300,468235,2210,2210,2210,2210,0
20230706,091200,468235,2210,2210,2210,2210,17
20230706,091100,430665,2215,2215,2215,2210,36
20230706,091000,350945,2210,2190,2210,2190,59
20230706,090900,220835,2185,2175,2185,2175,28
20230706,090800,159795,2185,2185,2185,2185,0
20230706,090700,159795,2185,2175,2185,2175,27
20230706,090600,100930,2175,2175,2175,2175,14
20230706,090500,70480,2210,2210,2210,2210,0
20230706,090400,70480,2210,2210,2210,2210,0
20230706,090300,70480,2210,2210,2210,2210,0
20230706,090200,70480,2210,2210,2210,2210,0
20230706,090100,70480,2210,2210,2210,2210,0
20230706,090000,70480,2210,2175,2210,2175,32