stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,205700,5721940,2140,2140,2140,2140,12
20230704,205600,5721940,2140,2140,2140,2140,0
20230704,205500,5721940,2140,2140,2140,2140,0
20230704,205400,5721940,2140,2140,2140,2140,0
20230704,205300,5721940,2140,2140,2140,2140,0
20230704,205200,5721940,2140,2140,2140,2140,0
20230704,205100,5721940,2140,2140,2140,2140,0
20230704,205000,5721940,2140,2140,2140,2140,0
20230704,204900,5721940,2140,2140,2140,2140,0
20230704,204800,5721940,2140,2140,2140,2140,0
20230704,204700,5721940,2140,2140,2140,2140,0
20230704,204600,5721940,2140,2140,2140,2140,0
20230704,204500,5721940,2140,2140,2140,2140,0
20230704,204400,5721940,2140,2140,2140,2140,0
20230704,204300,5721940,2140,2140,2140,2140,0
20230704,204200,5721940,2140,2140,2140,2140,0
20230704,204100,5721940,2140,2140,2140,2140,0
20230704,204000,5721940,2140,2140,2140,2140,0
20230704,203900,5721940,2140,2140,2140,2140,0
20230704,203800,5721940,2140,2140,2140,2140,0
20230704,203700,5721940,2140,2140,2140,2140,0
20230704,203600,5721940,2140,2140,2140,2140,0
20230704,203500,5721940,2140,2140,2140,2140,0
20230704,203400,5721940,2140,2140,2140,2140,0
20230704,203300,5721940,2140,2140,2140,2140,0
20230704,203200,5721940,2140,2140,2140,2140,0
20230704,203100,5721940,2140,2140,2140,2140,0
20230704,203000,5721940,2140,2140,2140,2140,0
20230704,202900,5721940,2140,2140,2140,2140,0
20230704,202800,5721940,2140,2140,2140,2140,0
20230704,202700,5721940,2140,2140,2140,2140,12
20230704,202600,5721940,2140,2140,2140,2140,0
20230704,202500,5721940,2140,2140,2140,2140,0
20230704,202400,5721940,2140,2140,2140,2140,0
20230704,202300,5721940,2140,2140,2140,2140,0
20230704,202200,5721940,2140,2140,2140,2140,0
20230704,202100,5721940,2140,2140,2140,2140,0
20230704,202000,5721940,2140,2140,2140,2140,0
20230704,201900,5721940,2140,2140,2140,2140,0
20230704,201800,5721940,2140,2140,2140,2140,0
20230704,201700,5721940,2140,2140,2140,2140,0
20230704,201600,5721940,2140,2140,2140,2140,0
20230704,201500,5721940,2140,2140,2140,2140,0
20230704,201400,5721940,2140,2140,2140,2140,0
20230704,201300,5721940,2140,2140,2140,2140,0
20230704,201200,5721940,2140,2140,2140,2140,0
20230704,201100,5721940,2140,2140,2140,2140,0
20230704,201000,5721940,2140,2140,2140,2140,0
20230704,200900,5721940,2140,2140,2140,2140,0
20230704,200800,5721940,2140,2140,2140,2140,0
20230704,200700,5721940,2140,2140,2140,2140,0
20230704,200600,5721940,2140,2140,2140,2140,0
20230704,200500,5721940,2140,2140,2140,2140,0
20230704,200400,5721940,2140,2140,2140,2140,0
20230704,200300,5721940,2140,2140,2140,2140,0
20230704,200200,5721940,2140,2140,2140,2140,0
20230704,200100,5721940,2140,2140,2140,2140,0
20230704,200000,5721940,2140,2140,2140,2140,0
20230704,195900,5721940,2140,2140,2140,2140,0
20230704,195800,5721940,2140,2140,2140,2140,0
20230704,195700,5721940,2140,2140,2140,2140,12
20230704,195600,5721940,2140,2140,2140,2140,0
20230704,195500,5721940,2140,2140,2140,2140,0
20230704,195400,5721940,2140,2140,2140,2140,0
20230704,195300,5721940,2140,2140,2140,2140,0
20230704,195200,5721940,2140,2140,2140,2140,0
20230704,195100,5721940,2140,2140,2140,2140,0
20230704,195000,5721940,2140,2140,2140,2140,0
20230704,194900,5721940,2140,2140,2140,2140,0
20230704,194800,5721940,2140,2140,2140,2140,0
20230704,194700,5721940,2140,2140,2140,2140,0
20230704,194600,5721940,2140,2140,2140,2140,0
20230704,194500,5721940,2140,2140,2140,2140,0
20230704,194400,5721940,2140,2140,2140,2140,0
20230704,194300,5721940,2140,2140,2140,2140,0
20230704,194200,5721940,2140,2140,2140,2140,0
20230704,194100,5721940,2140,2140,2140,2140,0
20230704,194000,5721940,2140,2140,2140,2140,0
20230704,193900,5721940,2140,2140,2140,2140,0
20230704,193800,5721940,2140,2140,2140,2140,0
20230704,193700,5721940,2140,2140,2140,2140,0
20230704,193600,5721940,2140,2140,2140,2140,0
20230704,193500,5721940,2140,2140,2140,2140,0
20230704,193400,5721940,2140,2140,2140,2140,0
20230704,193300,5721940,2140,2140,2140,2140,0
20230704,193200,5721940,2140,2140,2140,2140,0
20230704,193100,5721940,2140,2140,2140,2140,0
20230704,193000,5721940,2140,2140,2140,2140,0
20230704,192900,5721940,2140,2140,2140,2140,0
20230704,192800,5721940,2140,2140,2140,2140,0
20230704,192700,5721940,2140,2140,2140,2140,12
20230704,192600,5721940,2140,2140,2140,2140,0
20230704,192500,5721940,2140,2140,2140,2140,0
20230704,192400,5721940,2140,2140,2140,2140,0
20230704,192300,5721940,2140,2140,2140,2140,0
20230704,192200,5721940,2140,2140,2140,2140,0
20230704,192100,5721940,2140,2140,2140,2140,0
20230704,192000,5721940,2140,2140,2140,2140,0
20230704,191900,5721940,2140,2140,2140,2140,0
20230704,191800,5721940,2140,2140,2140,2140,0
20230704,191700,5721940,2140,2140,2140,2140,0
20230704,191600,5721940,2140,2140,2140,2140,0
20230704,191500,5721940,2140,2140,2140,2140,0
20230704,191400,5721940,2140,2140,2140,2140,0
20230704,191300,5721940,2140,2140,2140,2140,0
20230704,191200,5721940,2140,2140,2140,2140,0
20230704,191100,5721940,2140,2140,2140,2140,0
20230704,191000,5721940,2140,2140,2140,2140,0
20230704,190900,5721940,2140,2140,2140,2140,0
20230704,190800,5721940,2140,2140,2140,2140,0
20230704,190700,5721940,2140,2140,2140,2140,0
20230704,190600,5721940,2140,2140,2140,2140,0
20230704,190500,5721940,2140,2140,2140,2140,0
20230704,190400,5721940,2140,2140,2140,2140,0
20230704,190300,5721940,2140,2140,2140,2140,0
20230704,190200,5721940,2140,2140,2140,2140,0
20230704,190100,5721940,2140,2140,2140,2140,0
20230704,190000,5721940,2140,2140,2140,2140,0
20230704,185900,5721940,2140,2140,2140,2140,0
20230704,185800,5721940,2140,2140,2140,2140,0
20230704,185700,5721940,2140,2140,2140,2140,12
20230704,185600,5721940,2140,2140,2140,2140,0
20230704,185500,5721940,2140,2140,2140,2140,0
20230704,185400,5721940,2140,2140,2140,2140,0
20230704,185300,5721940,2140,2140,2140,2140,0
20230704,185200,5721940,2140,2140,2140,2140,0
20230704,185100,5721940,2140,2140,2140,2140,0
20230704,185000,5721940,2140,2140,2140,2140,0
20230704,184900,5721940,2140,2140,2140,2140,0
20230704,184800,5721940,2140,2140,2140,2140,0
20230704,184700,5721940,2140,2140,2140,2140,0
20230704,184600,5721940,2140,2140,2140,2140,0
20230704,184500,5721940,2140,2140,2140,2140,0
20230704,184400,5721940,2140,2140,2140,2140,0
20230704,184300,5721940,2140,2140,2140,2140,0
20230704,184200,5721940,2140,2140,2140,2140,0
20230704,184100,5721940,2140,2140,2140,2140,0
20230704,184000,5721940,2140,2140,2140,2140,0
20230704,183900,5721940,2140,2140,2140,2140,0
20230704,183800,5721940,2140,2140,2140,2140,0
20230704,183700,5721940,2140,2140,2140,2140,0
20230704,183600,5721940,2140,2140,2140,2140,0
20230704,183500,5721940,2140,2140,2140,2140,0
20230704,183400,5721940,2140,2140,2140,2140,0
20230704,183300,5721940,2140,2140,2140,2140,0
20230704,183200,5721940,2140,2140,2140,2140,0
20230704,183100,5721940,2140,2140,2140,2140,0
20230704,183000,5721940,2140,2140,2140,2140,0
20230704,182900,5721940,2140,2140,2140,2140,0
20230704,182800,5721940,2140,2140,2140,2140,0
20230704,182700,5721940,2140,2140,2140,2140,12
20230704,182600,5721940,2140,2140,2140,2140,0
20230704,182500,5721940,2140,2140,2140,2140,0
20230704,182400,5721940,2140,2140,2140,2140,0
20230704,182300,5721940,2140,2140,2140,2140,0
20230704,182200,5721940,2140,2140,2140,2140,0
20230704,182100,5721940,2140,2140,2140,2140,0
20230704,182000,5721940,2140,2140,2140,2140,0
20230704,181900,5721940,2140,2140,2140,2140,0
20230704,181800,5721940,2140,2140,2140,2140,0
20230704,181700,5721940,2140,2140,2140,2140,0
20230704,181600,5721940,2140,2140,2140,2140,0
20230704,181500,5721940,2140,2140,2140,2140,0
20230704,181400,5721940,2140,2140,2140,2140,0
20230704,181300,5721940,2140,2140,2140,2140,0
20230704,181200,5721940,2140,2140,2140,2140,0
20230704,181100,5721940,2140,2140,2140,2140,0
20230704,181000,5721940,2140,2140,2140,2140,0
20230704,180900,5721940,2140,2140,2140,2140,0
20230704,180800,5721940,2140,2140,2140,2140,0
20230704,180700,5721940,2140,2140,2140,2140,0
20230704,180600,5721940,2140,2140,2140,2140,0
20230704,180500,5721940,2140,2140,2140,2140,0
20230704,180400,5721940,2140,2140,2140,2140,0
20230704,180300,5721940,2140,2140,2140,2140,0
20230704,180200,5721940,2140,2140,2140,2140,0
20230704,180100,5721940,2140,2140,2140,2140,0
20230704,180000,5721940,2140,2140,2140,2140,0
20230704,175900,5721940,2140,2140,2140,2140,0
20230704,175800,5721940,2140,2140,2140,2140,0
20230704,175700,5721940,2140,2140,2140,2140,12
20230704,175600,5721940,2140,2140,2140,2140,0
20230704,175500,5721940,2140,2140,2140,2140,0
20230704,175400,5721940,2140,2140,2140,2140,0
20230704,175300,5721940,2140,2140,2140,2140,0
20230704,175200,5721940,2140,2140,2140,2140,0
20230704,175100,5721940,2140,2140,2140,2140,0
20230704,175000,5721940,2140,2140,2140,2140,0
20230704,174900,5721940,2140,2140,2140,2140,0
20230704,174800,5721940,2140,2140,2140,2140,0
20230704,174700,5721940,2140,2140,2140,2140,0
20230704,174600,5721940,2140,2140,2140,2140,0
20230704,174500,5721940,2140,2140,2140,2140,0
20230704,174400,5721940,2140,2140,2140,2140,0
20230704,174300,5721940,2140,2140,2140,2140,0
20230704,174200,5721940,2140,2140,2140,2140,0
20230704,174100,5721940,2140,2140,2140,2140,0
20230704,174000,5721940,2140,2140,2140,2140,0
20230704,173900,5721940,2140,2140,2140,2140,0
20230704,173800,5721940,2140,2140,2140,2140,0
20230704,173700,5721940,2140,2140,2140,2140,0
20230704,173600,5721940,2140,2140,2140,2140,0
20230704,173500,5721940,2140,2140,2140,2140,0
20230704,173400,5721940,2140,2140,2140,2140,0
20230704,173300,5721940,2140,2140,2140,2140,0
20230704,173200,5721940,2140,2140,2140,2140,0
20230704,173100,5721940,2140,2140,2140,2140,0
20230704,173000,5721940,2140,2140,2140,2140,0
20230704,172900,5721940,2140,2140,2140,2140,0
20230704,172800,5721940,2140,2140,2140,2140,0
20230704,172700,5721940,2140,2140,2140,2140,12
20230704,172600,5721940,2140,2140,2140,2140,0
20230704,172500,5721940,2140,2140,2140,2140,0
20230704,172400,5721940,2140,2140,2140,2140,0
20230704,172300,5721940,2140,2140,2140,2140,0
20230704,172200,5721940,2140,2140,2140,2140,0
20230704,172100,5721940,2140,2140,2140,2140,0
20230704,172000,5721940,2140,2140,2140,2140,0
20230704,171900,5721940,2140,2140,2140,2140,0
20230704,171800,5721940,2140,2140,2140,2140,0
20230704,171700,5721940,2140,2140,2140,2140,0
20230704,171600,5721940,2140,2140,2140,2140,0
20230704,171500,5721940,2140,2140,2140,2140,0
20230704,171400,5721940,2140,2140,2140,2140,0
20230704,171300,5721940,2140,2140,2140,2140,0
20230704,171200,5721940,2140,2140,2140,2140,0
20230704,171100,5721940,2140,2140,2140,2140,0
20230704,171000,5721940,2140,2140,2140,2140,0
20230704,170900,5721940,2140,2140,2140,2140,0
20230704,170800,5721940,2140,2140,2140,2140,0
20230704,170700,5721940,2140,2140,2140,2140,0
20230704,170600,5721940,2140,2140,2140,2140,0
20230704,170500,5721940,2140,2140,2140,2140,0
20230704,170400,5721940,2140,2140,2140,2140,0
20230704,170300,5721940,2140,2140,2140,2140,0
20230704,170200,5721940,2140,2140,2140,2140,0
20230704,170100,5721940,2140,2140,2140,2140,0
20230704,170000,5721940,2140,2140,2140,2140,0
20230704,165900,5721940,2140,2140,2140,2140,0
20230704,165800,5721940,2140,2140,2140,2140,0
20230704,165700,5721940,2140,2140,2140,2140,12
20230704,165600,5721940,2140,2140,2140,2140,0
20230704,165500,5721940,2140,2140,2140,2140,0
20230704,165400,5721940,2140,2140,2140,2140,0
20230704,165300,5721940,2140,2140,2140,2140,0
20230704,165200,5721940,2140,2140,2140,2140,0
20230704,165100,5721940,2140,2140,2140,2140,0
20230704,165000,5721940,2140,2140,2140,2140,0
20230704,164900,5721940,2140,2140,2140,2140,0
20230704,164800,5721940,2140,2140,2140,2140,0
20230704,164700,5721940,2140,2140,2140,2140,0
20230704,164600,5721940,2140,2140,2140,2140,0
20230704,164500,5721940,2140,2140,2140,2140,0
20230704,164400,5721940,2140,2140,2140,2140,0
20230704,164300,5721940,2140,2140,2140,2140,0
20230704,164200,5721940,2140,2140,2140,2140,0
20230704,164100,5721940,2140,2140,2140,2140,0
20230704,164000,5721940,2140,2140,2140,2140,0
20230704,163900,5721940,2140,2140,2140,2140,0
20230704,163800,5721940,2140,2140,2140,2140,0
20230704,163700,5721940,2140,2140,2140,2140,0
20230704,163600,5721940,2140,2140,2140,2140,0
20230704,163500,5721940,2140,2140,2140,2140,0
20230704,163400,5721940,2140,2140,2140,2140,0
20230704,163300,5721940,2140,2140,2140,2140,0
20230704,163200,5721940,2140,2140,2140,2140,0
20230704,163100,5721940,2140,2140,2140,2140,0
20230704,163000,5721940,2140,2140,2140,2140,0
20230704,162900,5721940,2140,2140,2140,2140,0
20230704,162800,5721940,2140,2140,2140,2140,0
20230704,162700,5721940,2140,2140,2140,2140,12
20230704,162600,5721940,2140,2140,2140,2140,0
20230704,162500,5721940,2140,2140,2140,2140,0
20230704,162400,5721940,2140,2140,2140,2140,0
20230704,162300,5721940,2140,2140,2140,2140,0
20230704,162200,5721940,2140,2140,2140,2140,0
20230704,162100,5721940,2140,2140,2140,2140,0
20230704,162000,5721940,2140,2140,2140,2140,0
20230704,161900,5721940,2140,2140,2140,2140,0
20230704,161800,5721940,2140,2140,2140,2140,0
20230704,161700,5721940,2140,2140,2140,2140,0
20230704,161600,5721940,2140,2140,2140,2140,0
20230704,161500,5721940,2140,2140,2140,2140,0
20230704,161400,5721940,2140,2140,2140,2140,0
20230704,161300,5721940,2140,2140,2140,2140,0
20230704,161200,5721940,2140,2140,2140,2140,0
20230704,161100,5721940,2140,2140,2140,2140,0
20230704,161000,5721940,2140,2140,2140,2140,0
20230704,160900,5721940,2140,2140,2140,2140,0
20230704,160800,5721940,2140,2140,2140,2140,0
20230704,160700,5721940,2140,2140,2140,2140,0
20230704,160600,5721940,2140,2140,2140,2140,0
20230704,160500,5721940,2140,2140,2140,2140,0
20230704,160400,5721940,2140,2140,2140,2140,0
20230704,160300,5721940,2140,2140,2140,2140,0
20230704,160200,5721940,2140,2140,2140,2140,0
20230704,160100,5721940,2140,2140,2140,2140,0
20230704,160000,5721940,2140,2140,2140,2140,0
20230704,155900,5721940,2140,2140,2140,2140,0
20230704,155800,5721940,2140,2140,2140,2140,0
20230704,155700,5721940,2140,2140,2140,2140,12
20230704,155600,5721940,2140,2140,2140,2140,0
20230704,155500,5721940,2140,2140,2140,2140,0
20230704,155400,5721940,2140,2140,2140,2140,0
20230704,155300,5721940,2140,2140,2140,2140,0
20230704,155200,5721940,2140,2140,2140,2140,0
20230704,155100,5721940,2140,2140,2140,2140,0
20230704,155000,5721940,2140,2140,2140,2140,0
20230704,154900,5721940,2140,2140,2140,2140,0
20230704,154800,5721940,2140,2140,2140,2140,0
20230704,154700,5721940,2140,2140,2140,2140,0
20230704,154600,5721940,2140,2140,2140,2140,0
20230704,154500,5721940,2140,2140,2140,2140,0
20230704,154400,5721940,2140,2140,2140,2140,0
20230704,154300,5721940,2140,2140,2140,2140,0
20230704,154200,5721940,2140,2140,2140,2140,0
20230704,154100,5721940,2140,2140,2140,2140,0
20230704,154000,5721940,2140,2140,2140,2140,0
20230704,153900,5721940,2140,2140,2140,2140,0
20230704,153800,5721940,2140,2140,2140,2140,0
20230704,153700,5721940,2140,2140,2140,2140,0
20230704,153600,5721940,2140,2140,2140,2140,0
20230704,153500,5721940,2140,2140,2140,2140,0
20230704,153400,5721940,2140,2140,2140,2140,0
20230704,153300,5721940,2140,2140,2140,2140,0
20230704,153200,5721940,2140,2140,2140,2140,0
20230704,153100,5721940,2140,2140,2140,2140,0
20230704,153000,5721940,2140,2140,2140,2140,12
20230704,152900,5696260,2140,2140,2140,2140,0
20230704,152800,5696260,2140,2140,2140,2140,0
20230704,152700,5696260,2140,2140,2140,2140,0
20230704,152600,5696260,2140,2140,2140,2140,0
20230704,152500,5696260,2140,2140,2140,2140,0
20230704,152400,5696260,2140,2140,2140,2140,0
20230704,152300,5696260,2140,2140,2140,2140,0
20230704,152200,5696260,2140,2140,2140,2140,0
20230704,152100,5696260,2140,2140,2140,2140,0
20230704,152000,5696260,2140,2140,2140,2140,0
20230704,151900,5696260,2140,2140,2140,2140,0
20230704,151800,5696260,2140,2140,2140,2140,0
20230704,151700,5696260,2140,2125,2140,2125,41
20230704,151600,5608960,2125,2125,2125,2125,0
20230704,151500,5608960,2125,2125,2125,2125,0
20230704,151400,5608960,2125,2125,2125,2125,0
20230704,151300,5608960,2125,2130,2130,2125,23
20230704,151200,5560030,2135,2135,2135,2135,0
20230704,151100,5560030,2135,2135,2135,2135,0
20230704,151000,5560030,2135,2135,2135,2135,11
20230704,150900,5536545,2140,2140,2140,2140,0
20230704,150800,5536545,2140,2130,2140,2130,3
20230704,150700,5530140,2125,2125,2125,2125,0
20230704,150600,5530140,2125,2125,2125,2125,24
20230704,150500,5479140,2125,2125,2125,2125,0
20230704,150400,5479140,2125,2125,2125,2125,0
20230704,150300,5479140,2125,2125,2125,2125,43
20230704,150200,5387765,2125,2125,2125,2125,0
20230704,150100,5387765,2125,2125,2125,2125,0
20230704,150000,5387765,2125,2125,2125,2125,0
20230704,145900,5387765,2125,2125,2125,2125,23
20230704,145800,5338890,2125,2125,2125,2125,0
20230704,145700,5338890,2125,2125,2125,2125,0
20230704,145600,5338890,2125,2125,2125,2125,24
20230704,145500,5287890,2135,2135,2135,2135,0
20230704,145400,5287890,2135,2135,2135,2135,0
20230704,145300,5287890,2135,2135,2135,2135,0
20230704,145200,5287890,2135,2135,2135,2135,6
20230704,145100,5275080,2135,2135,2135,2135,2
20230704,145000,5270810,2140,2130,2140,2130,37
20230704,144900,5191940,2125,2125,2125,2125,24
20230704,144800,5140940,2125,2125,2125,2125,0
20230704,144700,5140940,2125,2125,2125,2125,0
20230704,144600,5140940,2125,2125,2125,2125,0
20230704,144500,5140940,2125,2125,2125,2125,24
20230704,144400,5089940,2125,2125,2125,2125,0
20230704,144300,5089940,2125,2125,2125,2125,0
20230704,144200,5089940,2125,2125,2125,2125,24
20230704,144100,5038940,2125,2125,2125,2125,0
20230704,144000,5038940,2125,2125,2125,2125,0
20230704,143900,5038940,2125,2125,2125,2125,0
20230704,143800,5038940,2125,2125,2125,2125,24
20230704,143700,4987940,2125,2125,2125,2125,0
20230704,143600,4987940,2125,2125,2125,2125,0
20230704,143500,4987940,2125,2125,2125,2125,23
20230704,143400,4939065,2130,2130,2130,2130,0
20230704,143300,4939065,2130,2130,2130,2130,0
20230704,143200,4939065,2130,2130,2130,2130,1
20230704,143100,4936935,2125,2125,2125,2125,24
20230704,143000,4885935,2125,2125,2125,2125,0
20230704,142900,4885935,2125,2125,2125,2125,0
20230704,142800,4885935,2125,2125,2125,2125,24
20230704,142700,4834935,2130,2130,2130,2130,0
20230704,142600,4834935,2130,2130,2130,2130,1
20230704,142500,4832805,2125,2125,2125,2125,0
20230704,142400,4832805,2125,2125,2125,2125,24
20230704,142300,4781805,2125,2125,2125,2125,0
20230704,142200,4781805,2125,2125,2125,2125,0
20230704,142100,4781805,2125,2125,2125,2125,24
20230704,142000,4730805,2130,2130,2130,2130,1
20230704,141900,4728675,2125,2125,2125,2125,0
20230704,141800,4728675,2125,2125,2125,2125,0
20230704,141700,4728675,2125,2125,2125,2125,24
20230704,141600,4677675,2125,2125,2125,2125,0
20230704,141500,4677675,2125,2125,2125,2125,0
20230704,141400,4677675,2125,2125,2125,2125,24
20230704,141300,4626675,2125,2125,2125,2125,0
20230704,141200,4626675,2125,2125,2125,2125,0
20230704,141100,4626675,2125,2125,2125,2125,0
20230704,141000,4626675,2125,2125,2125,2125,23
20230704,140900,4577800,2125,2125,2125,2125,0
20230704,140800,4577800,2125,2125,2125,2125,0
20230704,140700,4577800,2125,2125,2125,2125,24
20230704,140600,4526800,2125,2125,2125,2125,0
20230704,140500,4526800,2125,2125,2125,2125,0
20230704,140400,4526800,2125,2125,2125,2125,0
20230704,140300,4526800,2125,2125,2125,2125,24
20230704,140200,4475800,2125,2125,2125,2125,0
20230704,140100,4475800,2125,2125,2125,2125,0
20230704,140000,4475800,2125,2125,2125,2125,24
20230704,135900,4424800,2125,2125,2125,2125,0
20230704,135800,4424800,2125,2125,2125,2125,0
20230704,135700,4424800,2125,2125,2125,2125,0
20230704,135600,4424800,2125,2125,2125,2125,24
20230704,135500,4373800,2125,2125,2125,2125,0
20230704,135400,4373800,2125,2125,2125,2125,0
20230704,135300,4373800,2125,2125,2125,2125,24
20230704,135200,4322800,2125,2125,2125,2125,0
20230704,135100,4322800,2125,2125,2125,2125,0
20230704,135000,4322800,2125,2125,2125,2125,0
20230704,134900,4322800,2125,2125,2125,2125,23
20230704,134800,4273925,2125,2125,2125,2125,0
20230704,134700,4273925,2125,2125,2125,2125,0
20230704,134600,4273925,2125,2125,2125,2125,24
20230704,134500,4222925,2125,2125,2125,2125,0
20230704,134400,4222925,2125,2125,2125,2125,0
20230704,134300,4222925,2125,2125,2125,2125,0
20230704,134200,4222925,2125,2125,2125,2125,24
20230704,134100,4171925,2130,2130,2130,2130,0
20230704,134000,4171925,2130,2130,2130,2130,1
20230704,133900,4169795,2125,2125,2125,2125,24
20230704,133800,4118795,2125,2125,2125,2125,100
20230704,133700,3906295,2130,2130,2130,2130,1
20230704,133600,3904165,2125,2125,2125,2125,0
20230704,133500,3904165,2125,2125,2125,2125,24
20230704,133400,3853165,2125,2125,2125,2125,0
20230704,133300,3853165,2125,2125,2125,2125,0
20230704,133200,3853165,2125,2125,2125,2125,24
20230704,133100,3802165,2125,2125,2125,2125,0
20230704,133000,3802165,2125,2125,2125,2125,0
20230704,132900,3802165,2125,2125,2125,2125,0
20230704,132800,3802165,2125,2125,2125,2125,24
20230704,132700,3751165,2130,2130,2130,2130,0
20230704,132600,3751165,2130,2130,2130,2130,1
20230704,132500,3749035,2125,2125,2125,2125,23
20230704,132400,3700160,2125,2125,2125,2125,0
20230704,132300,3700160,2125,2125,2125,2125,0
20230704,132200,3700160,2125,2125,2125,2125,0
20230704,132100,3700160,2125,2125,2125,2125,24
20230704,132000,3649160,2125,2125,2125,2125,0
20230704,131900,3649160,2125,2125,2125,2125,0
20230704,131800,3649160,2125,2125,2125,2125,24
20230704,131700,3598160,2125,2125,2125,2125,0
20230704,131600,3598160,2125,2125,2125,2125,0
20230704,131500,3598160,2125,2125,2125,2125,0
20230704,131400,3598160,2125,2125,2125,2125,24
20230704,131300,3547160,2125,2125,2125,2125,0
20230704,131200,3547160,2125,2125,2125,2125,0
20230704,131100,3547160,2125,2125,2125,2125,24
20230704,131000,3496160,2125,2125,2125,2125,0
20230704,130900,3496160,2125,2125,2125,2125,0
20230704,130800,3496160,2125,2125,2125,2125,0
20230704,130700,3496160,2125,2125,2125,2125,24
20230704,130600,3445160,2125,2125,2125,2125,0
20230704,130500,3445160,2125,2125,2125,2125,0
20230704,130400,3445160,2125,2125,2125,2125,24
20230704,130300,3394160,2125,2125,2125,2125,0
20230704,130200,3394160,2125,2125,2125,2125,0
20230704,130100,3394160,2125,2125,2125,2125,0
20230704,130000,3394160,2125,2125,2125,2125,23
20230704,125900,3345285,2135,2135,2135,2135,0
20230704,125800,3345285,2135,2135,2135,2135,1
20230704,125700,3343150,2125,2125,2125,2125,24
20230704,125600,3292150,2135,2135,2135,2135,1
20230704,125500,3290015,2125,2125,2125,2125,0
20230704,125400,3290015,2125,2125,2125,2125,0
20230704,125300,3290015,2125,2125,2125,2125,24
20230704,125200,3239015,2125,2125,2125,2125,0
20230704,125100,3239015,2125,2125,2125,2125,0
20230704,125000,3239015,2125,2125,2125,2125,24
20230704,124900,3188015,2125,2125,2125,2125,0
20230704,124800,3188015,2125,2125,2125,2125,0
20230704,124700,3188015,2125,2125,2125,2125,0
20230704,124600,3188015,2125,2125,2125,2125,24
20230704,124500,3137015,2125,2125,2125,2125,0
20230704,124400,3137015,2125,2125,2125,2125,0
20230704,124300,3137015,2125,2125,2125,2125,24
20230704,124200,3086015,2125,2125,2125,2125,0
20230704,124100,3086015,2125,2125,2125,2125,0
20230704,124000,3086015,2125,2125,2125,2125,19
20230704,123900,3045640,2125,2125,2125,2125,24
20230704,123800,2994640,2125,2125,2125,2125,0
20230704,123700,2994640,2125,2125,2125,2125,20
20230704,123600,2952140,2125,2125,2125,2125,23
20230704,123500,2903265,2125,2125,2125,2125,0
20230704,123400,2903265,2125,2125,2125,2125,0
20230704,123300,2903265,2125,2125,2125,2125,0
20230704,123200,2903265,2125,2125,2125,2125,24
20230704,123100,2852265,2125,2125,2125,2125,0
20230704,123000,2852265,2125,2125,2125,2125,0
20230704,122900,2852265,2125,2125,2125,2125,24
20230704,122800,2801265,2125,2125,2125,2125,0
20230704,122700,2801265,2125,2125,2125,2125,0
20230704,122600,2801265,2125,2125,2125,2125,0
20230704,122500,2801265,2125,2125,2125,2125,24
20230704,122400,2750265,2125,2125,2125,2125,0
20230704,122300,2750265,2125,2125,2125,2125,0
20230704,122200,2750265,2125,2125,2125,2125,24
20230704,122100,2699265,2130,2130,2130,2130,0
20230704,122000,2699265,2130,2130,2130,2130,0
20230704,121900,2699265,2130,2130,2130,2130,0
20230704,121800,2699265,2130,2125,2130,2125,51
20230704,121700,2590755,2125,2125,2125,2125,0
20230704,121600,2590755,2125,2125,2125,2125,0
20230704,121500,2590755,2125,2125,2125,2125,24
20230704,121400,2539755,2125,2125,2125,2125,0
20230704,121300,2539755,2125,2125,2125,2125,0
20230704,121200,2539755,2125,2125,2125,2125,0
20230704,121100,2539755,2125,2125,2125,2125,23
20230704,121000,2490880,2125,2125,2125,2125,0
20230704,120900,2490880,2125,2125,2125,2125,0
20230704,120800,2490880,2125,2125,2125,2125,24
20230704,120700,2439880,2125,2125,2125,2125,0
20230704,120600,2439880,2125,2125,2125,2125,0
20230704,120500,2439880,2125,2125,2125,2125,0
20230704,120400,2439880,2125,2125,2125,2125,24
20230704,120300,2388880,2125,2125,2125,2125,0
20230704,120200,2388880,2125,2125,2125,2125,0
20230704,120100,2388880,2125,2125,2125,2125,24
20230704,120000,2337880,2125,2125,2125,2125,0
20230704,115900,2337880,2125,2125,2125,2125,0
20230704,115800,2337880,2125,2125,2125,2125,0
20230704,115700,2337880,2125,2125,2125,2125,24
20230704,115600,2286880,2125,2125,2125,2125,0
20230704,115500,2286880,2125,2125,2125,2125,0
20230704,115400,2286880,2125,2125,2125,2125,24
20230704,115300,2235880,2125,2125,2125,2125,0
20230704,115200,2235880,2125,2125,2125,2125,0
20230704,115100,2235880,2125,2125,2125,2125,0
20230704,115000,2235880,2125,2125,2125,2125,24
20230704,114900,2184880,2125,2125,2125,2125,0
20230704,114800,2184880,2125,2125,2125,2125,0
20230704,114700,2184880,2125,2125,2125,2125,24
20230704,114600,2133880,2125,2125,2125,2125,0
20230704,114500,2133880,2125,2125,2125,2125,0
20230704,114400,2133880,2125,2125,2125,2125,0
20230704,114300,2133880,2125,2125,2125,2125,23
20230704,114200,2085005,2125,2125,2125,2125,0
20230704,114100,2085005,2125,2125,2125,2125,0
20230704,114000,2085005,2125,2125,2125,2125,24
20230704,113900,2034005,2130,2130,2130,2130,0
20230704,113800,2034005,2130,2130,2130,2130,0
20230704,113700,2034005,2130,2130,2130,2130,1
20230704,113600,2031875,2125,2125,2125,2125,24
20230704,113500,1980875,2125,2125,2125,2125,0
20230704,113400,1980875,2125,2125,2125,2125,0
20230704,113300,1980875,2125,2125,2125,2125,24
20230704,113200,1929875,2125,2125,2125,2125,0
20230704,113100,1929875,2125,2125,2125,2125,0
20230704,113000,1929875,2125,2125,2125,2125,0
20230704,112900,1929875,2125,2125,2125,2125,24
20230704,112800,1878875,2125,2125,2125,2125,0
20230704,112700,1878875,2125,2125,2125,2125,0
20230704,112600,1878875,2125,2125,2125,2125,24
20230704,112500,1827875,2125,2125,2125,2125,0
20230704,112400,1827875,2125,2125,2125,2125,0
20230704,112300,1827875,2125,2125,2125,2125,24
20230704,112200,1776875,2125,2125,2125,2125,0
20230704,112100,1776875,2125,2125,2125,2125,0
20230704,112000,1776875,2125,2125,2125,2125,0
20230704,111900,1776875,2125,2125,2125,2125,23
20230704,111800,1728000,2125,2125,2125,2125,0
20230704,111700,1728000,2125,2125,2125,2125,0
20230704,111600,1728000,2125,2125,2125,2125,24
20230704,111500,1677000,2125,2125,2125,2125,0
20230704,111400,1677000,2125,2125,2125,2125,0
20230704,111300,1677000,2125,2125,2125,2125,0
20230704,111200,1677000,2125,2125,2125,2125,24
20230704,111100,1626000,2125,2125,2125,2125,0
20230704,111000,1626000,2125,2125,2125,2125,0
20230704,110900,1626000,2125,2125,2125,2125,24
20230704,110800,1575000,2130,2130,2130,2130,1
20230704,110700,1572870,2125,2125,2125,2125,0
20230704,110600,1572870,2125,2125,2125,2125,0
20230704,110500,1572870,2125,2125,2125,2125,24
20230704,110400,1521870,2130,2130,2130,2130,0
20230704,110300,1521870,2130,2130,2130,2130,0
20230704,110200,1521870,2130,2125,2130,2125,25
20230704,110100,1468740,2125,2125,2125,2125,0
20230704,110000,1468740,2125,2125,2125,2125,0
20230704,105900,1468740,2125,2125,2125,2125,0
20230704,105800,1468740,2125,2125,2125,2125,24
20230704,105700,1417740,2125,2125,2125,2125,0
20230704,105600,1417740,2125,2125,2125,2125,0
20230704,105500,1417740,2125,2125,2125,2125,23
20230704,105400,1368865,2125,2125,2125,2125,0
20230704,105300,1368865,2125,2125,2125,2125,0
20230704,105200,1368865,2125,2125,2125,2125,0
20230704,105100,1368865,2125,2125,2125,2125,24
20230704,105000,1317865,2130,2130,2130,2130,0
20230704,104900,1317865,2130,2130,2130,2130,1
20230704,104800,1315735,2125,2125,2125,2125,24
20230704,104700,1264735,2130,2130,2130,2130,10
20230704,104600,1243435,2125,2125,2125,2125,0
20230704,104500,1243435,2125,2125,2125,2125,0
20230704,104400,1243435,2125,2125,2125,2125,24
20230704,104300,1192435,2125,2125,2125,2125,0
20230704,104200,1192435,2125,2125,2125,2125,0
20230704,104100,1192435,2125,2125,2125,2125,24
20230704,104000,1141435,2130,2130,2130,2130,0
20230704,103900,1141435,2130,2130,2130,2130,1
20230704,103800,1139305,2125,2125,2125,2125,0
20230704,103700,1139305,2125,2125,2125,2125,24
20230704,103600,1088305,2125,2125,2125,2125,0
20230704,103500,1088305,2125,2125,2125,2125,0
20230704,103400,1088305,2125,2125,2125,2125,24
20230704,103300,1037305,2125,2125,2125,2125,0
20230704,103200,1037305,2125,2125,2125,2125,0
20230704,103100,1037305,2125,2125,2125,2125,0
20230704,103000,1037305,2125,2125,2125,2125,23
20230704,102900,988430,2125,2125,2125,2125,0
20230704,102800,988430,2125,2125,2125,2125,0
20230704,102700,988430,2125,2125,2125,2125,24
20230704,102600,937430,2125,2125,2125,2125,0
20230704,102500,937430,2125,2125,2125,2125,0
20230704,102400,937430,2125,2125,2125,2125,0
20230704,102300,937430,2125,2125,2125,2125,24
20230704,102200,886430,2125,2125,2125,2125,0
20230704,102100,886430,2125,2125,2125,2125,0
20230704,102000,886430,2125,2125,2125,2125,24
20230704,101900,835430,2130,2130,2130,2130,0
20230704,101800,835430,2130,2130,2130,2130,1
20230704,101700,833300,2125,2125,2125,2125,0
20230704,101600,833300,2125,2125,2125,2125,74
20230704,101500,676050,2125,2125,2125,2125,0
20230704,101400,676050,2125,2125,2125,2125,0
20230704,101300,676050,2125,2125,2125,2125,24
20230704,101200,625050,2125,2125,2125,2125,0
20230704,101100,625050,2125,2125,2125,2125,0
20230704,101000,625050,2125,2125,2125,2125,0
20230704,100900,625050,2125,2125,2125,2125,24
20230704,100800,574050,2125,2125,2125,2125,0
20230704,100700,574050,2125,2125,2125,2125,0
20230704,100600,574050,2125,2125,2125,2125,23
20230704,100500,525175,2125,2125,2125,2125,0
20230704,100400,525175,2125,2125,2125,2125,0
20230704,100300,525175,2125,2125,2125,2125,0
20230704,100200,525175,2125,2125,2125,2125,24
20230704,100100,474175,2125,2125,2125,2125,0
20230704,100000,474175,2125,2125,2125,2125,0
20230704,095900,474175,2125,2125,2125,2125,24
20230704,095800,423175,2125,2125,2125,2125,0
20230704,095700,423175,2125,2125,2125,2125,0
20230704,095600,423175,2125,2125,2125,2125,0
20230704,095500,423175,2125,2125,2125,2125,24
20230704,095400,372175,2125,2125,2125,2125,0
20230704,095300,372175,2125,2125,2125,2125,0
20230704,095200,372175,2125,2125,2125,2125,24
20230704,095100,321175,2125,2125,2125,2125,0
20230704,095000,321175,2125,2125,2125,2125,0
20230704,094900,321175,2125,2125,2125,2125,0
20230704,094800,321175,2125,2125,2125,2125,37
20230704,094700,242550,2125,2125,2125,2125,0
20230704,094600,242550,2125,2125,2125,2125,0
20230704,094500,242550,2125,2125,2125,2125,24
20230704,094400,191550,2125,2125,2125,2125,0
20230704,094300,191550,2125,2125,2125,2125,0
20230704,094200,191550,2125,2125,2125,2125,0
20230704,094100,191550,2125,2125,2125,2125,43
20230704,094000,100175,2130,2130,2130,2130,0
20230704,093900,100175,2130,2130,2130,2130,0
20230704,093800,100175,2130,2130,2130,2130,11
20230704,093700,76745,2135,2135,2135,2135,0
20230704,093600,76745,2135,2135,2135,2135,1
20230704,093500,74610,2130,2130,2130,2130,0
20230704,093400,74610,2130,2130,2130,2130,24
20230704,093300,23490,2135,2135,2135,2135,0
20230704,093200,23490,2135,2135,2135,2135,0
20230704,093100,23490,2135,2135,2135,2135,3
20230704,093000,17085,2140,2140,2140,2140,0
20230704,092900,17085,2140,2140,2140,2140,0
20230704,092800,17085,2140,2140,2140,2140,0
20230704,092700,17085,2140,2140,2140,2140,0
20230704,092600,17085,2140,2140,2140,2140,1
20230704,092500,14945,2135,2135,2135,2135,7
20230704,092400,0,2135,2135,2135,2135,0
20230704,092300,0,2135,2135,2135,2135,0
20230704,092200,0,2135,2135,2135,2135,0
20230704,092100,0,2135,2135,2135,2135,0
20230704,092000,0,2135,2135,2135,2135,0
20230704,091900,0,2135,2135,2135,2135,0
20230704,091800,0,2135,2135,2135,2135,0
20230704,091700,0,2135,2135,2135,2135,0
20230704,091600,0,2135,2135,2135,2135,0
20230704,091500,0,2135,2135,2135,2135,0
20230704,091400,0,2135,2135,2135,2135,0
20230704,091300,0,2135,2135,2135,2135,0
20230704,091200,0,2135,2135,2135,2135,0
20230704,091100,0,2135,2135,2135,2135,0
20230704,091000,0,2135,2135,2135,2135,0
20230704,090900,0,2135,2135,2135,2135,0
20230704,090800,0,2135,2135,2135,2135,0
20230704,090700,0,2135,2135,2135,2135,0
20230704,090600,0,2135,2135,2135,2135,0
20230704,090500,0,2135,2135,2135,2135,0
20230704,090400,0,2135,2135,2135,2135,0
20230704,090300,0,2135,2135,2135,2135,0
20230704,090200,0,2135,2135,2135,2135,0
20230704,090100,0,2135,2135,2135,2135,0
20230704,090000,0,2135,2135,2135,2135,0