stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,204900,26180340,2180,2180,2180,2180,101
20230721,204800,26180340,2180,2180,2180,2180,0
20230721,204700,26180340,2180,2180,2180,2180,0
20230721,204600,26180340,2180,2180,2180,2180,0
20230721,204500,26180340,2180,2180,2180,2180,0
20230721,204400,26180340,2180,2180,2180,2180,0
20230721,204300,26180340,2180,2180,2180,2180,0
20230721,204200,26180340,2180,2180,2180,2180,0
20230721,204100,26180340,2180,2180,2180,2180,0
20230721,204000,26180340,2180,2180,2180,2180,0
20230721,203900,26180340,2180,2180,2180,2180,0
20230721,203800,26180340,2180,2180,2180,2180,0
20230721,203700,26180340,2180,2180,2180,2180,0
20230721,203600,26180340,2180,2180,2180,2180,0
20230721,203500,26180340,2180,2180,2180,2180,0
20230721,203400,26180340,2180,2180,2180,2180,0
20230721,203300,26180340,2180,2180,2180,2180,0
20230721,203200,26180340,2180,2180,2180,2180,0
20230721,203100,26180340,2180,2180,2180,2180,0
20230721,203000,26180340,2180,2180,2180,2180,0
20230721,202900,26180340,2180,2180,2180,2180,0
20230721,202800,26180340,2180,2180,2180,2180,0
20230721,202700,26180340,2180,2180,2180,2180,0
20230721,202600,26180340,2180,2180,2180,2180,0
20230721,202500,26180340,2180,2180,2180,2180,0
20230721,202400,26180340,2180,2180,2180,2180,0
20230721,202300,26180340,2180,2180,2180,2180,0
20230721,202200,26180340,2180,2180,2180,2180,0
20230721,202100,26180340,2180,2180,2180,2180,0
20230721,202000,26180340,2180,2180,2180,2180,0
20230721,201900,26180340,2180,2180,2180,2180,101
20230721,201800,26180340,2180,2180,2180,2180,0
20230721,201700,26180340,2180,2180,2180,2180,0
20230721,201600,26180340,2180,2180,2180,2180,0
20230721,201500,26180340,2180,2180,2180,2180,0
20230721,201400,26180340,2180,2180,2180,2180,0
20230721,201300,26180340,2180,2180,2180,2180,0
20230721,201200,26180340,2180,2180,2180,2180,0
20230721,201100,26180340,2180,2180,2180,2180,0
20230721,201000,26180340,2180,2180,2180,2180,0
20230721,200900,26180340,2180,2180,2180,2180,0
20230721,200800,26180340,2180,2180,2180,2180,0
20230721,200700,26180340,2180,2180,2180,2180,0
20230721,200600,26180340,2180,2180,2180,2180,0
20230721,200500,26180340,2180,2180,2180,2180,0
20230721,200400,26180340,2180,2180,2180,2180,0
20230721,200300,26180340,2180,2180,2180,2180,0
20230721,200200,26180340,2180,2180,2180,2180,0
20230721,200100,26180340,2180,2180,2180,2180,0
20230721,200000,26180340,2180,2180,2180,2180,0
20230721,195900,26180340,2180,2180,2180,2180,0
20230721,195800,26180340,2180,2180,2180,2180,0
20230721,195700,26180340,2180,2180,2180,2180,0
20230721,195600,26180340,2180,2180,2180,2180,0
20230721,195500,26180340,2180,2180,2180,2180,0
20230721,195400,26180340,2180,2180,2180,2180,0
20230721,195300,26180340,2180,2180,2180,2180,0
20230721,195200,26180340,2180,2180,2180,2180,0
20230721,195100,26180340,2180,2180,2180,2180,0
20230721,195000,26180340,2180,2180,2180,2180,0
20230721,194900,26180340,2180,2180,2180,2180,101
20230721,194800,26180340,2180,2180,2180,2180,0
20230721,194700,26180340,2180,2180,2180,2180,0
20230721,194600,26180340,2180,2180,2180,2180,0
20230721,194500,26180340,2180,2180,2180,2180,0
20230721,194400,26180340,2180,2180,2180,2180,0
20230721,194300,26180340,2180,2180,2180,2180,0
20230721,194200,26180340,2180,2180,2180,2180,0
20230721,194100,26180340,2180,2180,2180,2180,0
20230721,194000,26180340,2180,2180,2180,2180,0
20230721,193900,26180340,2180,2180,2180,2180,0
20230721,193800,26180340,2180,2180,2180,2180,0
20230721,193700,26180340,2180,2180,2180,2180,0
20230721,193600,26180340,2180,2180,2180,2180,0
20230721,193500,26180340,2180,2180,2180,2180,0
20230721,193400,26180340,2180,2180,2180,2180,0
20230721,193300,26180340,2180,2180,2180,2180,0
20230721,193200,26180340,2180,2180,2180,2180,0
20230721,193100,26180340,2180,2180,2180,2180,0
20230721,193000,26180340,2180,2180,2180,2180,0
20230721,192900,26180340,2180,2180,2180,2180,0
20230721,192800,26180340,2180,2180,2180,2180,0
20230721,192700,26180340,2180,2180,2180,2180,0
20230721,192600,26180340,2180,2180,2180,2180,0
20230721,192500,26180340,2180,2180,2180,2180,0
20230721,192400,26180340,2180,2180,2180,2180,0
20230721,192300,26180340,2180,2180,2180,2180,0
20230721,192200,26180340,2180,2180,2180,2180,0
20230721,192100,26180340,2180,2180,2180,2180,0
20230721,192000,26180340,2180,2180,2180,2180,0
20230721,191900,26180340,2180,2180,2180,2180,101
20230721,191800,26180340,2180,2180,2180,2180,0
20230721,191700,26180340,2180,2180,2180,2180,0
20230721,191600,26180340,2180,2180,2180,2180,0
20230721,191500,26180340,2180,2180,2180,2180,0
20230721,191400,26180340,2180,2180,2180,2180,0
20230721,191300,26180340,2180,2180,2180,2180,0
20230721,191200,26180340,2180,2180,2180,2180,0
20230721,191100,26180340,2180,2180,2180,2180,0
20230721,191000,26180340,2180,2180,2180,2180,0
20230721,190900,26180340,2180,2180,2180,2180,0
20230721,190800,26180340,2180,2180,2180,2180,0
20230721,190700,26180340,2180,2180,2180,2180,0
20230721,190600,26180340,2180,2180,2180,2180,0
20230721,190500,26180340,2180,2180,2180,2180,0
20230721,190400,26180340,2180,2180,2180,2180,0
20230721,190300,26180340,2180,2180,2180,2180,0
20230721,190200,26180340,2180,2180,2180,2180,0
20230721,190100,26180340,2180,2180,2180,2180,0
20230721,190000,26180340,2180,2180,2180,2180,0
20230721,185900,26180340,2180,2180,2180,2180,0
20230721,185800,26180340,2180,2180,2180,2180,0
20230721,185700,26180340,2180,2180,2180,2180,0
20230721,185600,26180340,2180,2180,2180,2180,0
20230721,185500,26180340,2180,2180,2180,2180,0
20230721,185400,26180340,2180,2180,2180,2180,0
20230721,185300,26180340,2180,2180,2180,2180,0
20230721,185200,26180340,2180,2180,2180,2180,0
20230721,185100,26180340,2180,2180,2180,2180,0
20230721,185000,26180340,2180,2180,2180,2180,0
20230721,184900,26180340,2180,2180,2180,2180,101
20230721,184800,26180340,2180,2180,2180,2180,0
20230721,184700,26180340,2180,2180,2180,2180,0
20230721,184600,26180340,2180,2180,2180,2180,0
20230721,184500,26180340,2180,2180,2180,2180,0
20230721,184400,26180340,2180,2180,2180,2180,0
20230721,184300,26180340,2180,2180,2180,2180,0
20230721,184200,26180340,2180,2180,2180,2180,0
20230721,184100,26180340,2180,2180,2180,2180,0
20230721,184000,26180340,2180,2180,2180,2180,0
20230721,183900,26180340,2180,2180,2180,2180,0
20230721,183800,26180340,2180,2180,2180,2180,0
20230721,183700,26180340,2180,2180,2180,2180,0
20230721,183600,26180340,2180,2180,2180,2180,0
20230721,183500,26180340,2180,2180,2180,2180,0
20230721,183400,26180340,2180,2180,2180,2180,0
20230721,183300,26180340,2180,2180,2180,2180,0
20230721,183200,26180340,2180,2180,2180,2180,0
20230721,183100,26180340,2180,2180,2180,2180,0
20230721,183000,26180340,2180,2180,2180,2180,0
20230721,182900,26180340,2180,2180,2180,2180,0
20230721,182800,26180340,2180,2180,2180,2180,0
20230721,182700,26180340,2180,2180,2180,2180,0
20230721,182600,26180340,2180,2180,2180,2180,0
20230721,182500,26180340,2180,2180,2180,2180,0
20230721,182400,26180340,2180,2180,2180,2180,0
20230721,182300,26180340,2180,2180,2180,2180,0
20230721,182200,26180340,2180,2180,2180,2180,0
20230721,182100,26180340,2180,2180,2180,2180,0
20230721,182000,26180340,2180,2180,2180,2180,0
20230721,181900,26180340,2180,2180,2180,2180,101
20230721,181800,26180340,2180,2180,2180,2180,0
20230721,181700,26180340,2180,2180,2180,2180,0
20230721,181600,26180340,2180,2180,2180,2180,0
20230721,181500,26180340,2180,2180,2180,2180,0
20230721,181400,26180340,2180,2180,2180,2180,0
20230721,181300,26180340,2180,2180,2180,2180,0
20230721,181200,26180340,2180,2180,2180,2180,0
20230721,181100,26180340,2180,2180,2180,2180,0
20230721,181000,26180340,2180,2180,2180,2180,0
20230721,180900,26180340,2180,2180,2180,2180,0
20230721,180800,26180340,2180,2180,2180,2180,0
20230721,180700,26180340,2180,2180,2180,2180,0
20230721,180600,26180340,2180,2180,2180,2180,0
20230721,180500,26180340,2180,2180,2180,2180,0
20230721,180400,26180340,2180,2180,2180,2180,0
20230721,180300,26180340,2180,2180,2180,2180,0
20230721,180200,26180340,2180,2180,2180,2180,0
20230721,180100,26180340,2180,2180,2180,2180,0
20230721,180000,26180340,2180,2180,2180,2180,0
20230721,175900,26180340,2180,2180,2180,2180,0
20230721,175800,26180340,2180,2180,2180,2180,0
20230721,175700,26180340,2180,2180,2180,2180,0
20230721,175600,26180340,2180,2180,2180,2180,0
20230721,175500,26180340,2180,2180,2180,2180,0
20230721,175400,26180340,2180,2180,2180,2180,0
20230721,175300,26180340,2180,2180,2180,2180,0
20230721,175200,26180340,2180,2180,2180,2180,0
20230721,175100,26180340,2180,2180,2180,2180,0
20230721,175000,26180340,2180,2180,2180,2180,0
20230721,174900,26180340,2180,2180,2180,2180,101
20230721,174800,26180340,2180,2180,2180,2180,0
20230721,174700,26180340,2180,2180,2180,2180,0
20230721,174600,26180340,2180,2180,2180,2180,0
20230721,174500,26180340,2180,2180,2180,2180,0
20230721,174400,26180340,2180,2180,2180,2180,0
20230721,174300,26180340,2180,2180,2180,2180,0
20230721,174200,26180340,2180,2180,2180,2180,0
20230721,174100,26180340,2180,2180,2180,2180,0
20230721,174000,26180340,2180,2180,2180,2180,0
20230721,173900,26180340,2180,2180,2180,2180,0
20230721,173800,26180340,2180,2180,2180,2180,0
20230721,173700,26180340,2180,2180,2180,2180,0
20230721,173600,26180340,2180,2180,2180,2180,0
20230721,173500,26180340,2180,2180,2180,2180,0
20230721,173400,26180340,2180,2180,2180,2180,0
20230721,173300,26180340,2180,2180,2180,2180,0
20230721,173200,26180340,2180,2180,2180,2180,0
20230721,173100,26180340,2180,2180,2180,2180,0
20230721,173000,26180340,2180,2180,2180,2180,0
20230721,172900,26180340,2180,2180,2180,2180,0
20230721,172800,26180340,2180,2180,2180,2180,0
20230721,172700,26180340,2180,2180,2180,2180,0
20230721,172600,26180340,2180,2180,2180,2180,0
20230721,172500,26180340,2180,2180,2180,2180,0
20230721,172400,26180340,2180,2180,2180,2180,0
20230721,172300,26180340,2180,2180,2180,2180,0
20230721,172200,26180340,2180,2180,2180,2180,0
20230721,172100,26180340,2180,2180,2180,2180,0
20230721,172000,26180340,2180,2180,2180,2180,0
20230721,171900,26180340,2180,2180,2180,2180,101
20230721,171800,26180340,2180,2180,2180,2180,0
20230721,171700,26180340,2180,2180,2180,2180,0
20230721,171600,26180340,2180,2180,2180,2180,0
20230721,171500,26180340,2180,2180,2180,2180,0
20230721,171400,26180340,2180,2180,2180,2180,0
20230721,171300,26180340,2180,2180,2180,2180,0
20230721,171200,26180340,2180,2180,2180,2180,0
20230721,171100,26180340,2180,2180,2180,2180,0
20230721,171000,26180340,2180,2180,2180,2180,0
20230721,170900,26180340,2180,2180,2180,2180,0
20230721,170800,26180340,2180,2180,2180,2180,0
20230721,170700,26180340,2180,2180,2180,2180,0
20230721,170600,26180340,2180,2180,2180,2180,0
20230721,170500,26180340,2180,2180,2180,2180,0
20230721,170400,26180340,2180,2180,2180,2180,0
20230721,170300,26180340,2180,2180,2180,2180,0
20230721,170200,26180340,2180,2180,2180,2180,0
20230721,170100,26180340,2180,2180,2180,2180,0
20230721,170000,26180340,2180,2180,2180,2180,0
20230721,165900,26180340,2180,2180,2180,2180,0
20230721,165800,26180340,2180,2180,2180,2180,0
20230721,165700,26180340,2180,2180,2180,2180,0
20230721,165600,26180340,2180,2180,2180,2180,0
20230721,165500,26180340,2180,2180,2180,2180,0
20230721,165400,26180340,2180,2180,2180,2180,0
20230721,165300,26180340,2180,2180,2180,2180,0
20230721,165200,26180340,2180,2180,2180,2180,0
20230721,165100,26180340,2180,2180,2180,2180,0
20230721,165000,26180340,2180,2180,2180,2180,0
20230721,164900,26180340,2180,2180,2180,2180,101
20230721,164800,26180340,2180,2180,2180,2180,0
20230721,164700,26180340,2180,2180,2180,2180,0
20230721,164600,26180340,2180,2180,2180,2180,0
20230721,164500,26180340,2180,2180,2180,2180,0
20230721,164400,26180340,2180,2180,2180,2180,0
20230721,164300,26180340,2180,2180,2180,2180,0
20230721,164200,26180340,2180,2180,2180,2180,0
20230721,164100,26180340,2180,2180,2180,2180,0
20230721,164000,26180340,2180,2180,2180,2180,0
20230721,163900,26180340,2180,2180,2180,2180,0
20230721,163800,26180340,2180,2180,2180,2180,0
20230721,163700,26180340,2180,2180,2180,2180,0
20230721,163600,26180340,2180,2180,2180,2180,0
20230721,163500,26180340,2180,2180,2180,2180,0
20230721,163400,26180340,2180,2180,2180,2180,0
20230721,163300,26180340,2180,2180,2180,2180,0
20230721,163200,26180340,2180,2180,2180,2180,0
20230721,163100,26180340,2180,2180,2180,2180,0
20230721,163000,26180340,2180,2180,2180,2180,0
20230721,162900,26180340,2180,2180,2180,2180,0
20230721,162800,26180340,2180,2180,2180,2180,0
20230721,162700,26180340,2180,2180,2180,2180,0
20230721,162600,26180340,2180,2180,2180,2180,0
20230721,162500,26180340,2180,2180,2180,2180,0
20230721,162400,26180340,2180,2180,2180,2180,0
20230721,162300,26180340,2180,2180,2180,2180,0
20230721,162200,26180340,2180,2180,2180,2180,0
20230721,162100,26180340,2180,2180,2180,2180,0
20230721,162000,26180340,2180,2180,2180,2180,0
20230721,161900,26180340,2180,2180,2180,2180,101
20230721,161800,26180340,2180,2180,2180,2180,0
20230721,161700,26180340,2180,2180,2180,2180,0
20230721,161600,26180340,2180,2180,2180,2180,0
20230721,161500,26180340,2180,2180,2180,2180,0
20230721,161400,26180340,2180,2180,2180,2180,0
20230721,161300,26180340,2180,2180,2180,2180,0
20230721,161200,26180340,2180,2180,2180,2180,0
20230721,161100,26180340,2180,2180,2180,2180,0
20230721,161000,26180340,2180,2180,2180,2180,0
20230721,160900,26180340,2180,2180,2180,2180,0
20230721,160800,26180340,2180,2180,2180,2180,0
20230721,160700,26180340,2180,2180,2180,2180,0
20230721,160600,26180340,2180,2180,2180,2180,0
20230721,160500,26180340,2180,2180,2180,2180,0
20230721,160400,26180340,2180,2180,2180,2180,0
20230721,160300,26180340,2180,2180,2180,2180,0
20230721,160200,26180340,2180,2180,2180,2180,0
20230721,160100,26180340,2180,2180,2180,2180,0
20230721,160000,26180340,2180,2180,2180,2180,0
20230721,155900,26180340,2180,2180,2180,2180,0
20230721,155800,26180340,2180,2180,2180,2180,0
20230721,155700,26180340,2180,2180,2180,2180,0
20230721,155600,26180340,2180,2180,2180,2180,0
20230721,155500,26180340,2180,2180,2180,2180,0
20230721,155400,26180340,2180,2180,2180,2180,0
20230721,155300,26180340,2180,2180,2180,2180,0
20230721,155200,26180340,2180,2180,2180,2180,0
20230721,155100,26180340,2180,2180,2180,2180,0
20230721,155000,26180340,2180,2180,2180,2180,0
20230721,154900,26180340,2180,2180,2180,2180,101
20230721,154800,26180340,2180,2180,2180,2180,0
20230721,154700,26180340,2180,2180,2180,2180,0
20230721,154600,26180340,2180,2180,2180,2180,0
20230721,154500,26180340,2180,2180,2180,2180,0
20230721,154400,26180340,2180,2180,2180,2180,0
20230721,154300,26180340,2180,2180,2180,2180,0
20230721,154200,26180340,2180,2180,2180,2180,0
20230721,154100,26180340,2180,2180,2180,2180,0
20230721,154000,26180340,2180,2180,2180,2180,0
20230721,153900,26180340,2180,2180,2180,2180,0
20230721,153800,26180340,2180,2180,2180,2180,0
20230721,153700,26180340,2180,2180,2180,2180,0
20230721,153600,26180340,2180,2180,2180,2180,0
20230721,153500,26180340,2180,2180,2180,2180,0
20230721,153400,26180340,2180,2180,2180,2180,0
20230721,153300,26180340,2180,2180,2180,2180,0
20230721,153200,26180340,2180,2180,2180,2180,0
20230721,153100,26180340,2180,2180,2180,2180,0
20230721,153000,26180340,2180,2180,2180,2180,101
20230721,152900,25960160,2180,2180,2180,2180,0
20230721,152800,25960160,2180,2180,2180,2180,0
20230721,152700,25960160,2180,2180,2180,2180,0
20230721,152600,25960160,2180,2180,2180,2180,0
20230721,152500,25960160,2180,2180,2180,2180,0
20230721,152400,25960160,2180,2180,2180,2180,0
20230721,152300,25960160,2180,2180,2180,2180,0
20230721,152200,25960160,2180,2180,2180,2180,0
20230721,152100,25960160,2180,2180,2180,2180,0
20230721,152000,25960160,2180,2180,2180,2180,0
20230721,151900,25960160,2180,2180,2180,2180,0
20230721,151800,25960160,2180,2180,2180,2180,0
20230721,151700,25960160,2180,2160,2180,2155,129
20230721,151600,25681620,2180,2180,2180,2180,10
20230721,151500,25659820,2160,2160,2160,2160,60
20230721,151400,25530220,2180,2180,2180,2180,10
20230721,151300,25508420,2160,2160,2160,2160,116
20230721,151200,25257860,2180,2160,2180,2160,171
20230721,151100,24886860,2175,2175,2175,2175,0
20230721,151000,24886860,2175,2160,2175,2155,117
20230721,150900,24634300,2155,2155,2155,2155,65
20230721,150800,24494225,2160,2160,2160,2160,18
20230721,150700,24455345,2175,2175,2175,2175,0
20230721,150600,24455345,2175,2160,2175,2160,50
20230721,150500,24347195,2175,2165,2175,2155,228
20230721,150400,23853790,2170,2170,2170,2170,12
20230721,150300,23827750,2175,2175,2175,2175,10
20230721,150200,23806000,2155,2155,2155,2155,57
20230721,150100,23683165,2175,2155,2175,2155,76
20230721,150000,23519185,2175,2155,2175,2155,69
20230721,145900,23370290,2175,2175,2175,2175,0
20230721,145800,23370290,2175,2155,2175,2155,65
20230721,145700,23230015,2175,2155,2175,2155,67
20230721,145600,23085430,2175,2155,2175,2155,69
20230721,145500,22936535,2180,2160,2180,2160,50
20230721,145400,22828355,2160,2160,2180,2160,523
20230721,145300,21698480,2180,2160,2180,2160,156
20230721,145200,21361125,2180,2180,2180,2180,0
20230721,145100,21361125,2180,2160,2180,2160,61
20230721,145000,21228965,2180,2180,2180,2180,0
20230721,144900,21228965,2180,2160,2180,2160,142
20230721,144800,20922045,2180,2180,2180,2180,0
20230721,144700,20922045,2180,2160,2180,2160,51
20230721,144600,20811685,2180,2180,2180,2180,10
20230721,144500,20789885,2160,2160,2160,2160,148
20230721,144400,20470205,2180,2180,2180,2180,0
20230721,144300,20470205,2180,2160,2180,2160,53
20230721,144200,20355525,2180,2165,2180,2165,1010
20230721,144100,18165280,2160,2160,2165,2160,120
20230721,144000,17906030,2165,2165,2165,2165,0
20230721,143900,17906030,2165,2160,2165,2160,60
20230721,143800,17776380,2165,2165,2165,2165,10
20230721,143700,17754730,2160,2160,2160,2160,142
20230721,143600,17448010,2165,2160,2165,2160,53
20230721,143500,17333480,2165,2165,2165,2165,10
20230721,143400,17311830,2160,2160,2160,2160,61
20230721,143300,17180070,2160,2165,2165,2160,61
20230721,143200,17048260,2160,2160,2160,2160,53
20230721,143100,16933780,2165,2165,2165,2165,0
20230721,143000,16933780,2165,2160,2165,2160,67
20230721,142900,16789010,2165,2165,2165,2160,82
20230721,142800,16611790,2160,2160,2160,2160,636
20230721,142700,15238030,2160,2160,2160,2160,0
20230721,142600,15238030,2160,2160,2160,2160,69
20230721,142500,15088990,2160,2160,2160,2160,61
20230721,142400,14957230,2160,2160,2160,2160,44
20230721,142300,14862190,2160,2160,2160,2160,0
20230721,142200,14862190,2160,2160,2160,2160,72
20230721,142100,14706670,2160,2160,2160,2160,64
20230721,142000,14568430,2160,2160,2160,2160,42
20230721,141900,14477710,2160,2160,2160,2160,0
20230721,141800,14477710,2160,2160,2160,2160,69
20230721,141700,14328670,2160,2160,2160,2160,104
20230721,141600,14104030,2160,2160,2160,2160,0
20230721,141500,14104030,2160,2160,2160,2160,71
20230721,141400,13950670,2160,2160,2160,2160,0
20230721,141300,13950670,2160,2160,2160,2160,117
20230721,141200,13697950,2160,2160,2160,2160,0
20230721,141100,13697950,2160,2160,2160,2160,64
20230721,141000,13559710,2160,2160,2160,2160,1166
20230721,140900,11041150,2160,2160,2160,2160,108
20230721,140800,10807870,2160,2160,2160,2160,0
20230721,140700,10807870,2160,2160,2160,2160,65
20230721,140600,10667470,2160,2160,2160,2160,0
20230721,140500,10667470,2160,2160,2160,2160,127
20230721,140400,10393150,2160,2160,2160,2160,0
20230721,140300,10393150,2160,2160,2160,2160,73
20230721,140200,10235470,2160,2160,2160,2160,0
20230721,140100,10235470,2160,2160,2160,2160,85
20230721,140000,10051870,2160,2160,2160,2160,0
20230721,135900,10051870,2160,2160,2160,2160,61
20230721,135800,9920110,2160,2160,2160,2160,53
20230721,135700,9805630,2160,2160,2160,2160,62
20230721,135600,9671710,2160,2165,2165,2160,77
20230721,135500,9505365,2160,2160,2160,2160,0
20230721,135400,9505365,2160,2160,2160,2160,41
20230721,135300,9416805,2160,2160,2160,2160,61
20230721,135200,9285045,2160,2160,2160,2160,62
20230721,135100,9151125,2160,2160,2160,2160,0
20230721,135000,9151125,2160,2160,2160,2160,52
20230721,134900,9038805,2160,2160,2160,2160,67
20230721,134800,8894085,2160,2160,2160,2160,74
20230721,134700,8734245,2160,2160,2160,2160,0
20230721,134600,8734245,2160,2160,2160,2160,40
20230721,134500,8647845,2160,2160,2160,2160,56
20230721,134400,8526885,2160,2160,2160,2160,56
20230721,134300,8405925,2160,2160,2160,2160,0
20230721,134200,8405925,2160,2160,2160,2160,0
20230721,134100,8405925,2160,2160,2160,2160,79
20230721,134000,8235285,2160,2160,2160,2160,0
20230721,133900,8235285,2160,2160,2160,2160,0
20230721,133800,8235285,2160,2160,2160,2160,0
20230721,133700,8235285,2160,2160,2160,2160,44
20230721,133600,8140245,2160,2160,2160,2160,0
20230721,133500,8140245,2160,2160,2160,2160,0
20230721,133400,8140245,2160,2160,2160,2160,0
20230721,133300,8140245,2160,2160,2160,2160,0
20230721,133200,8140245,2160,2160,2160,2160,71
20230721,133100,7986885,2160,2160,2160,2160,0
20230721,133000,7986885,2160,2160,2160,2160,0
20230721,132900,7986885,2160,2160,2160,2160,0
20230721,132800,7986885,2160,2160,2160,2160,52
20230721,132700,7874565,2160,2160,2160,2160,0
20230721,132600,7874565,2160,2160,2160,2160,0
20230721,132500,7874565,2160,2160,2160,2160,0
20230721,132400,7874565,2160,2160,2160,2160,66
20230721,132300,7732005,2160,2160,2160,2160,0
20230721,132200,7732005,2160,2160,2160,2160,0
20230721,132100,7732005,2160,2160,2160,2160,0
20230721,132000,7732005,2160,2160,2160,2160,57
20230721,131900,7608885,2160,2160,2160,2160,0
20230721,131800,7608885,2160,2160,2160,2160,0
20230721,131700,7608885,2160,2160,2160,2160,0
20230721,131600,7608885,2160,2160,2160,2160,65
20230721,131500,7468485,2160,2160,2160,2160,0
20230721,131400,7468485,2160,2160,2160,2160,0
20230721,131300,7468485,2160,2160,2160,2160,0
20230721,131200,7468485,2160,2160,2160,2160,58
20230721,131100,7343205,2160,2160,2160,2160,0
20230721,131000,7343205,2160,2160,2160,2160,0
20230721,130900,7343205,2160,2160,2160,2160,0
20230721,130800,7343205,2160,2160,2160,2160,69
20230721,130700,7194165,2160,2160,2160,2160,0
20230721,130600,7194165,2160,2160,2160,2160,54
20230721,130500,7077525,2160,2160,2160,2160,0
20230721,130400,7077525,2160,2160,2160,2160,54
20230721,130300,6960885,2160,2160,2160,2160,0
20230721,130200,6960885,2160,2160,2160,2160,0
20230721,130100,6960885,2160,2160,2160,2160,41
20230721,130000,6872325,2160,2160,2160,2160,71
20230721,125900,6718965,2160,2160,2160,2160,0
20230721,125800,6718965,2160,2160,2160,2160,0
20230721,125700,6718965,2160,2160,2160,2160,0
20230721,125600,6718965,2160,2160,2160,2160,52
20230721,125500,6606645,2160,2160,2160,2160,0
20230721,125400,6606645,2160,2160,2160,2160,0
20230721,125300,6606645,2160,2160,2160,2160,0
20230721,125200,6606645,2160,2160,2160,2160,64
20230721,125100,6468405,2165,2165,2165,2165,0
20230721,125000,6468405,2165,2165,2165,2165,0
20230721,124900,6468405,2165,2165,2165,2165,0
20230721,124800,6468405,2165,2165,2165,2165,5
20230721,124700,6457580,2160,2160,2160,2160,0
20230721,124600,6457580,2160,2160,2160,2160,0
20230721,124500,6457580,2160,2160,2160,2160,0
20230721,124400,6457580,2160,2160,2160,2160,71
20230721,124300,6304220,2160,2160,2160,2160,0
20230721,124200,6304220,2160,2160,2160,2160,0
20230721,124100,6304220,2160,2160,2160,2160,48
20230721,124000,6200540,2160,2160,2160,2160,52
20230721,123900,6088220,2170,2170,2170,2170,0
20230721,123800,6088220,2170,2170,2170,2170,1
20230721,123700,6086050,2160,2160,2160,2160,0
20230721,123600,6086050,2160,2160,2160,2160,76
20230721,123500,5921890,2160,2160,2160,2160,0
20230721,123400,5921890,2160,2160,2160,2160,0
20230721,123300,5921890,2160,2160,2160,2160,0
20230721,123200,5921890,2160,2160,2160,2160,47
20230721,123100,5820370,2160,2160,2160,2160,0
20230721,123000,5820370,2160,2160,2160,2160,0
20230721,122900,5820370,2160,2160,2160,2160,0
20230721,122800,5820370,2160,2160,2160,2160,70
20230721,122700,5669170,2160,2160,2160,2160,0
20230721,122600,5669170,2160,2160,2160,2160,0
20230721,122500,5669170,2160,2160,2160,2160,0
20230721,122400,5669170,2160,2160,2160,2160,53
20230721,122300,5554690,2170,2170,2170,2170,0
20230721,122200,5554690,2170,2165,2170,2165,150
20230721,122100,5229910,2160,2160,2160,2160,0
20230721,122000,5229910,2160,2160,2160,2160,65
20230721,121900,5089510,2160,2160,2160,2160,0
20230721,121800,5089510,2160,2160,2160,2160,0
20230721,121700,5089510,2160,2160,2160,2160,0
20230721,121600,5089510,2160,2160,2160,2160,58
20230721,121500,4964230,2160,2160,2160,2160,0
20230721,121400,4964230,2160,2160,2160,2160,0
20230721,121300,4964230,2160,2160,2160,2160,0
20230721,121200,4964230,2160,2160,2160,2160,75
20230721,121100,4802230,2160,2160,2160,2160,0
20230721,121000,4802230,2160,2160,2160,2160,0
20230721,120900,4802230,2160,2160,2160,2160,0
20230721,120800,4802230,2160,2160,2160,2160,48
20230721,120700,4698550,2160,2160,2160,2160,45
20230721,120600,4601350,2160,2160,2160,2160,0
20230721,120500,4601350,2160,2160,2160,2160,0
20230721,120400,4601350,2160,2160,2160,2160,72
20230721,120300,4445830,2160,2160,2160,2160,0
20230721,120200,4445830,2160,2160,2160,2160,0
20230721,120100,4445830,2160,2160,2160,2160,0
20230721,120000,4445830,2160,2160,2160,2160,51
20230721,115900,4335670,2165,2165,2165,2165,0
20230721,115800,4335670,2165,2165,2165,2165,0
20230721,115700,4335670,2165,2165,2165,2165,0
20230721,115600,4335670,2165,2165,2165,2165,5
20230721,115500,4324845,2165,2165,2165,2165,0
20230721,115400,4324845,2165,2165,2165,2165,0
20230721,115300,4324845,2165,2165,2165,2165,0
20230721,115200,4324845,2165,2165,2165,2165,49
20230721,115100,4218760,2170,2170,2170,2170,0
20230721,115000,4218760,2170,2170,2170,2170,0
20230721,114900,4218760,2170,2170,2170,2170,0
20230721,114800,4218760,2170,2170,2170,2170,14
20230721,114700,4188380,2170,2170,2170,2170,0
20230721,114600,4188380,2170,2170,2170,2170,0
20230721,114500,4188380,2170,2170,2170,2170,0
20230721,114400,4188380,2170,2170,2170,2170,61
20230721,114300,4056010,2170,2170,2170,2170,0
20230721,114200,4056010,2170,2170,2170,2170,0
20230721,114100,4056010,2170,2170,2170,2170,0
20230721,114000,4056010,2170,2170,2170,2170,72
20230721,113900,3899770,2170,2170,2170,2170,0
20230721,113800,3899770,2170,2170,2170,2170,23
20230721,113700,3849860,2170,2170,2170,2170,0
20230721,113600,3849860,2170,2170,2170,2170,51
20230721,113500,3739190,2170,2170,2170,2170,0
20230721,113400,3739190,2170,2170,2170,2170,0
20230721,113300,3739190,2170,2170,2170,2170,0
20230721,113200,3739190,2170,2170,2170,2170,64
20230721,113100,3600310,2170,2170,2170,2170,0
20230721,113000,3600310,2170,2170,2170,2170,0
20230721,112900,3600310,2170,2170,2170,2170,0
20230721,112800,3600310,2170,2170,2170,2170,59
20230721,112700,3472280,2170,2170,2170,2170,0
20230721,112600,3472280,2170,2170,2170,2170,0
20230721,112500,3472280,2170,2170,2170,2170,0
20230721,112400,3472280,2170,2170,2170,2170,73
20230721,112300,3313870,2170,2170,2170,2170,76
20230721,112200,3148950,2170,2170,2170,2170,0
20230721,112100,3148950,2170,2170,2170,2170,0
20230721,112000,3148950,2170,2170,2170,2170,0
20230721,111900,3148950,2170,2170,2170,2170,50
20230721,111800,3040450,2170,2170,2170,2170,0
20230721,111700,3040450,2170,2170,2170,2170,0
20230721,111600,3040450,2170,2170,2170,2170,0
20230721,111500,3040450,2170,2170,2170,2170,67
20230721,111400,2895060,2170,2170,2170,2170,0
20230721,111300,2895060,2170,2170,2170,2170,0
20230721,111200,2895060,2170,2170,2170,2170,0
20230721,111100,2895060,2170,2170,2170,2170,56
20230721,111000,2773540,2170,2170,2170,2170,0
20230721,110900,2773540,2170,2170,2170,2170,0
20230721,110800,2773540,2170,2170,2170,2170,0
20230721,110700,2773540,2170,2170,2170,2170,79
20230721,110600,2602110,2170,2170,2170,2170,0
20230721,110500,2602110,2170,2170,2170,2170,0
20230721,110400,2602110,2170,2170,2170,2170,0
20230721,110300,2602110,2170,2170,2170,2170,44
20230721,110200,2506630,2170,2170,2170,2170,0
20230721,110100,2506630,2170,2170,2170,2170,0
20230721,110000,2506630,2170,2170,2170,2170,0
20230721,105900,2506630,2170,2170,2170,2170,70
20230721,105800,2354730,2170,2170,2170,2170,0
20230721,105700,2354730,2170,2170,2170,2170,0
20230721,105600,2354730,2170,2170,2170,2170,0
20230721,105500,2354730,2170,2170,2170,2170,53
20230721,105400,2239720,2170,2170,2170,2170,0
20230721,105300,2239720,2170,2170,2170,2170,0
20230721,105200,2239720,2170,2170,2170,2170,0
20230721,105100,2239720,2170,2170,2170,2170,69
20230721,105000,2089990,2170,2170,2170,2170,0
20230721,104900,2089990,2170,2170,2170,2170,0
20230721,104800,2089990,2170,2170,2170,2170,196
20230721,104700,1664670,2170,2170,2170,2170,54
20230721,104600,1547490,2170,2170,2170,2170,196
20230721,104500,1122170,2170,2170,2170,2170,0
20230721,104400,1122170,2170,2170,2170,2170,0
20230721,104300,1122170,2170,2170,2170,2170,79
20230721,104200,950740,2170,2170,2170,2170,0
20230721,104100,950740,2170,2170,2170,2170,0
20230721,104000,950740,2170,2170,2170,2170,0
20230721,103900,950740,2170,2170,2170,2170,44
20230721,103800,855260,2170,2170,2170,2170,0
20230721,103700,855260,2170,2170,2170,2170,0
20230721,103600,855260,2170,2170,2170,2170,0
20230721,103500,855260,2170,2170,2170,2170,65
20230721,103400,714210,2170,2170,2170,2170,0
20230721,103300,714210,2170,2170,2170,2170,0
20230721,103200,714210,2170,2170,2170,2170,0
20230721,103100,714210,2170,2170,2170,2170,58
20230721,103000,588350,2170,2170,2170,2170,0
20230721,102900,588350,2170,2170,2170,2170,0
20230721,102800,588350,2170,2170,2170,2170,0
20230721,102700,588350,2170,2170,2170,2170,68
20230721,102600,440790,2170,2170,2170,2170,0
20230721,102500,440790,2170,2170,2170,2170,0
20230721,102400,440790,2170,2170,2170,2170,0
20230721,102300,440790,2170,2170,2170,2170,55
20230721,102200,321440,2170,2170,2170,2170,0
20230721,102100,321440,2170,2170,2170,2170,0
20230721,102000,321440,2170,2170,2170,2170,0
20230721,101900,321440,2170,2170,2170,2170,61
20230721,101800,189070,2185,2185,2185,2185,0
20230721,101700,189070,2185,2185,2185,2185,0
20230721,101600,189070,2185,2185,2185,2185,0
20230721,101500,189070,2185,2185,2185,2185,0
20230721,101400,189070,2185,2185,2185,2185,0
20230721,101300,189070,2185,2185,2185,2185,0
20230721,101200,189070,2185,2185,2185,2185,0
20230721,101100,189070,2185,2185,2185,2185,0
20230721,101000,189070,2185,2185,2185,2185,0
20230721,100900,189070,2185,2185,2185,2185,0
20230721,100800,189070,2185,2185,2185,2185,1
20230721,100700,186885,2185,2185,2185,2185,0
20230721,100600,186885,2185,2185,2185,2185,0
20230721,100500,186885,2185,2185,2185,2185,0
20230721,100400,186885,2185,2185,2185,2185,0
20230721,100300,186885,2185,2185,2185,2185,0
20230721,100200,186885,2185,2185,2185,2185,0
20230721,100100,186885,2185,2185,2185,2185,0
20230721,100000,186885,2185,2185,2185,2185,0
20230721,095900,186885,2185,2185,2185,2185,0
20230721,095800,186885,2185,2185,2185,2185,0
20230721,095700,186885,2185,2185,2185,2185,0
20230721,095600,186885,2185,2185,2185,2185,0
20230721,095500,186885,2185,2185,2185,2185,0
20230721,095400,186885,2185,2185,2185,2185,0
20230721,095300,186885,2185,2185,2185,2185,0
20230721,095200,186885,2185,2185,2185,2185,0
20230721,095100,186885,2185,2185,2185,2185,0
20230721,095000,186885,2185,2185,2185,2185,0
20230721,094900,186885,2185,2185,2185,2185,0
20230721,094800,186885,2185,2180,2185,2180,2
20230721,094700,182520,2170,2170,2170,2170,0
20230721,094600,182520,2170,2170,2170,2170,0
20230721,094500,182520,2170,2170,2170,2170,0
20230721,094400,182520,2170,2170,2170,2170,0
20230721,094300,182520,2170,2170,2170,2170,1
20230721,094200,180350,2185,2185,2185,2185,0
20230721,094100,180350,2185,2180,2185,2180,21
20230721,094000,134480,2165,2165,2165,2165,0
20230721,093900,134480,2165,2165,2165,2165,50
20230721,093800,26230,2190,2190,2190,2190,0
20230721,093700,26230,2190,2190,2190,2190,0
20230721,093600,26230,2190,2190,2190,2190,0
20230721,093500,26230,2190,2190,2190,2190,0
20230721,093400,26230,2190,2190,2190,2190,0
20230721,093300,26230,2190,2190,2190,2190,0
20230721,093200,26230,2190,2190,2190,2190,0
20230721,093100,26230,2190,2190,2190,2190,0
20230721,093000,26230,2190,2190,2190,2190,0
20230721,092900,26230,2190,2190,2190,2190,0
20230721,092800,26230,2190,2190,2190,2190,0
20230721,092700,26230,2190,2190,2190,2190,0
20230721,092600,26230,2190,2190,2190,2190,0
20230721,092500,26230,2190,2190,2190,2190,0
20230721,092400,26230,2190,2190,2190,2190,0
20230721,092300,26230,2190,2190,2190,2190,0
20230721,092200,26230,2190,2190,2190,2190,0
20230721,092100,26230,2190,2190,2190,2190,0
20230721,092000,26230,2190,2190,2190,2190,0
20230721,091900,26230,2190,2190,2190,2190,0
20230721,091800,26230,2190,2190,2190,2190,0
20230721,091700,26230,2190,2190,2190,2190,0
20230721,091600,26230,2190,2190,2190,2190,0
20230721,091500,26230,2190,2190,2190,2190,0
20230721,091400,26230,2190,2190,2190,2190,0
20230721,091300,26230,2190,2190,2190,2190,0
20230721,091200,26230,2190,2190,2190,2190,0
20230721,091100,26230,2190,2190,2190,2190,0
20230721,091000,26230,2190,2190,2190,2190,0
20230721,090900,26230,2190,2190,2190,2190,0
20230721,090800,26230,2190,2190,2190,2190,0
20230721,090700,26230,2190,2190,2190,2190,0
20230721,090600,26230,2190,2190,2190,2190,0
20230721,090500,26230,2190,2190,2190,2190,0
20230721,090400,26230,2190,2190,2190,2190,0
20230721,090300,26230,2190,2190,2190,2190,0
20230721,090200,26230,2190,2190,2190,2190,0
20230721,090100,26230,2190,2190,2190,2190,10
20230721,090000,4330,2165,2165,2165,2165,2