stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,210500,7871470,2140,2140,2140,2140,27
20230706,210400,7871470,2140,2140,2140,2140,0
20230706,210300,7871470,2140,2140,2140,2140,0
20230706,210200,7871470,2140,2140,2140,2140,0
20230706,210100,7871470,2140,2140,2140,2140,0
20230706,210000,7871470,2140,2140,2140,2140,0
20230706,205900,7871470,2140,2140,2140,2140,0
20230706,205800,7871470,2140,2140,2140,2140,0
20230706,205700,7871470,2140,2140,2140,2140,0
20230706,205600,7871470,2140,2140,2140,2140,0
20230706,205500,7871470,2140,2140,2140,2140,0
20230706,205400,7871470,2140,2140,2140,2140,0
20230706,205300,7871470,2140,2140,2140,2140,0
20230706,205200,7871470,2140,2140,2140,2140,0
20230706,205100,7871470,2140,2140,2140,2140,0
20230706,205000,7871470,2140,2140,2140,2140,0
20230706,204900,7871470,2140,2140,2140,2140,0
20230706,204800,7871470,2140,2140,2140,2140,0
20230706,204700,7871470,2140,2140,2140,2140,0
20230706,204600,7871470,2140,2140,2140,2140,0
20230706,204500,7871470,2140,2140,2140,2140,0
20230706,204400,7871470,2140,2140,2140,2140,0
20230706,204300,7871470,2140,2140,2140,2140,0
20230706,204200,7871470,2140,2140,2140,2140,0
20230706,204100,7871470,2140,2140,2140,2140,0
20230706,204000,7871470,2140,2140,2140,2140,0
20230706,203900,7871470,2140,2140,2140,2140,0
20230706,203800,7871470,2140,2140,2140,2140,0
20230706,203700,7871470,2140,2140,2140,2140,0
20230706,203600,7871470,2140,2140,2140,2140,0
20230706,203500,7871470,2140,2140,2140,2140,27
20230706,203400,7871470,2140,2140,2140,2140,0
20230706,203300,7871470,2140,2140,2140,2140,0
20230706,203200,7871470,2140,2140,2140,2140,0
20230706,203100,7871470,2140,2140,2140,2140,0
20230706,203000,7871470,2140,2140,2140,2140,0
20230706,202900,7871470,2140,2140,2140,2140,0
20230706,202800,7871470,2140,2140,2140,2140,0
20230706,202700,7871470,2140,2140,2140,2140,0
20230706,202600,7871470,2140,2140,2140,2140,0
20230706,202500,7871470,2140,2140,2140,2140,0
20230706,202400,7871470,2140,2140,2140,2140,0
20230706,202300,7871470,2140,2140,2140,2140,0
20230706,202200,7871470,2140,2140,2140,2140,0
20230706,202100,7871470,2140,2140,2140,2140,0
20230706,202000,7871470,2140,2140,2140,2140,0
20230706,201900,7871470,2140,2140,2140,2140,0
20230706,201800,7871470,2140,2140,2140,2140,0
20230706,201700,7871470,2140,2140,2140,2140,0
20230706,201600,7871470,2140,2140,2140,2140,0
20230706,201500,7871470,2140,2140,2140,2140,0
20230706,201400,7871470,2140,2140,2140,2140,0
20230706,201300,7871470,2140,2140,2140,2140,0
20230706,201200,7871470,2140,2140,2140,2140,0
20230706,201100,7871470,2140,2140,2140,2140,0
20230706,201000,7871470,2140,2140,2140,2140,0
20230706,200900,7871470,2140,2140,2140,2140,0
20230706,200800,7871470,2140,2140,2140,2140,0
20230706,200700,7871470,2140,2140,2140,2140,0
20230706,200600,7871470,2140,2140,2140,2140,0
20230706,200500,7871470,2140,2140,2140,2140,27
20230706,200400,7871470,2140,2140,2140,2140,0
20230706,200300,7871470,2140,2140,2140,2140,0
20230706,200200,7871470,2140,2140,2140,2140,0
20230706,200100,7871470,2140,2140,2140,2140,0
20230706,200000,7871470,2140,2140,2140,2140,0
20230706,195900,7871470,2140,2140,2140,2140,0
20230706,195800,7871470,2140,2140,2140,2140,0
20230706,195700,7871470,2140,2140,2140,2140,0
20230706,195600,7871470,2140,2140,2140,2140,0
20230706,195500,7871470,2140,2140,2140,2140,0
20230706,195400,7871470,2140,2140,2140,2140,0
20230706,195300,7871470,2140,2140,2140,2140,0
20230706,195200,7871470,2140,2140,2140,2140,0
20230706,195100,7871470,2140,2140,2140,2140,0
20230706,195000,7871470,2140,2140,2140,2140,0
20230706,194900,7871470,2140,2140,2140,2140,0
20230706,194800,7871470,2140,2140,2140,2140,0
20230706,194700,7871470,2140,2140,2140,2140,0
20230706,194600,7871470,2140,2140,2140,2140,0
20230706,194500,7871470,2140,2140,2140,2140,0
20230706,194400,7871470,2140,2140,2140,2140,0
20230706,194300,7871470,2140,2140,2140,2140,0
20230706,194200,7871470,2140,2140,2140,2140,0
20230706,194100,7871470,2140,2140,2140,2140,0
20230706,194000,7871470,2140,2140,2140,2140,0
20230706,193900,7871470,2140,2140,2140,2140,0
20230706,193800,7871470,2140,2140,2140,2140,0
20230706,193700,7871470,2140,2140,2140,2140,0
20230706,193600,7871470,2140,2140,2140,2140,0
20230706,193500,7871470,2140,2140,2140,2140,27
20230706,193400,7871470,2140,2140,2140,2140,0
20230706,193300,7871470,2140,2140,2140,2140,0
20230706,193200,7871470,2140,2140,2140,2140,0
20230706,193100,7871470,2140,2140,2140,2140,0
20230706,193000,7871470,2140,2140,2140,2140,0
20230706,192900,7871470,2140,2140,2140,2140,0
20230706,192800,7871470,2140,2140,2140,2140,0
20230706,192700,7871470,2140,2140,2140,2140,0
20230706,192600,7871470,2140,2140,2140,2140,0
20230706,192500,7871470,2140,2140,2140,2140,0
20230706,192400,7871470,2140,2140,2140,2140,0
20230706,192300,7871470,2140,2140,2140,2140,0
20230706,192200,7871470,2140,2140,2140,2140,0
20230706,192100,7871470,2140,2140,2140,2140,0
20230706,192000,7871470,2140,2140,2140,2140,0
20230706,191900,7871470,2140,2140,2140,2140,0
20230706,191800,7871470,2140,2140,2140,2140,0
20230706,191700,7871470,2140,2140,2140,2140,0
20230706,191600,7871470,2140,2140,2140,2140,0
20230706,191500,7871470,2140,2140,2140,2140,0
20230706,191400,7871470,2140,2140,2140,2140,0
20230706,191300,7871470,2140,2140,2140,2140,0
20230706,191200,7871470,2140,2140,2140,2140,0
20230706,191100,7871470,2140,2140,2140,2140,0
20230706,191000,7871470,2140,2140,2140,2140,0
20230706,190900,7871470,2140,2140,2140,2140,0
20230706,190800,7871470,2140,2140,2140,2140,0
20230706,190700,7871470,2140,2140,2140,2140,0
20230706,190600,7871470,2140,2140,2140,2140,0
20230706,190500,7871470,2140,2140,2140,2140,27
20230706,190400,7871470,2140,2140,2140,2140,0
20230706,190300,7871470,2140,2140,2140,2140,0
20230706,190200,7871470,2140,2140,2140,2140,0
20230706,190100,7871470,2140,2140,2140,2140,0
20230706,190000,7871470,2140,2140,2140,2140,0
20230706,185900,7871470,2140,2140,2140,2140,0
20230706,185800,7871470,2140,2140,2140,2140,0
20230706,185700,7871470,2140,2140,2140,2140,0
20230706,185600,7871470,2140,2140,2140,2140,0
20230706,185500,7871470,2140,2140,2140,2140,0
20230706,185400,7871470,2140,2140,2140,2140,0
20230706,185300,7871470,2140,2140,2140,2140,0
20230706,185200,7871470,2140,2140,2140,2140,0
20230706,185100,7871470,2140,2140,2140,2140,0
20230706,185000,7871470,2140,2140,2140,2140,0
20230706,184900,7871470,2140,2140,2140,2140,0
20230706,184800,7871470,2140,2140,2140,2140,0
20230706,184700,7871470,2140,2140,2140,2140,0
20230706,184600,7871470,2140,2140,2140,2140,0
20230706,184500,7871470,2140,2140,2140,2140,0
20230706,184400,7871470,2140,2140,2140,2140,0
20230706,184300,7871470,2140,2140,2140,2140,0
20230706,184200,7871470,2140,2140,2140,2140,0
20230706,184100,7871470,2140,2140,2140,2140,0
20230706,184000,7871470,2140,2140,2140,2140,0
20230706,183900,7871470,2140,2140,2140,2140,0
20230706,183800,7871470,2140,2140,2140,2140,0
20230706,183700,7871470,2140,2140,2140,2140,0
20230706,183600,7871470,2140,2140,2140,2140,0
20230706,183500,7871470,2140,2140,2140,2140,27
20230706,183400,7871470,2140,2140,2140,2140,0
20230706,183300,7871470,2140,2140,2140,2140,0
20230706,183200,7871470,2140,2140,2140,2140,0
20230706,183100,7871470,2140,2140,2140,2140,0
20230706,183000,7871470,2140,2140,2140,2140,0
20230706,182900,7871470,2140,2140,2140,2140,0
20230706,182800,7871470,2140,2140,2140,2140,0
20230706,182700,7871470,2140,2140,2140,2140,0
20230706,182600,7871470,2140,2140,2140,2140,0
20230706,182500,7871470,2140,2140,2140,2140,0
20230706,182400,7871470,2140,2140,2140,2140,0
20230706,182300,7871470,2140,2140,2140,2140,0
20230706,182200,7871470,2140,2140,2140,2140,0
20230706,182100,7871470,2140,2140,2140,2140,0
20230706,182000,7871470,2140,2140,2140,2140,0
20230706,181900,7871470,2140,2140,2140,2140,0
20230706,181800,7871470,2140,2140,2140,2140,0
20230706,181700,7871470,2140,2140,2140,2140,0
20230706,181600,7871470,2140,2140,2140,2140,0
20230706,181500,7871470,2140,2140,2140,2140,0
20230706,181400,7871470,2140,2140,2140,2140,0
20230706,181300,7871470,2140,2140,2140,2140,0
20230706,181200,7871470,2140,2140,2140,2140,0
20230706,181100,7871470,2140,2140,2140,2140,0
20230706,181000,7871470,2140,2140,2140,2140,0
20230706,180900,7871470,2140,2140,2140,2140,0
20230706,180800,7871470,2140,2140,2140,2140,0
20230706,180700,7871470,2140,2140,2140,2140,0
20230706,180600,7871470,2140,2140,2140,2140,0
20230706,180500,7871470,2140,2140,2140,2140,27
20230706,180400,7871470,2140,2140,2140,2140,0
20230706,180300,7871470,2140,2140,2140,2140,0
20230706,180200,7871470,2140,2140,2140,2140,0
20230706,180100,7871470,2140,2140,2140,2140,0
20230706,180000,7871470,2140,2140,2140,2140,0
20230706,175900,7871470,2140,2140,2140,2140,0
20230706,175800,7871470,2140,2140,2140,2140,0
20230706,175700,7871470,2140,2140,2140,2140,0
20230706,175600,7871470,2140,2140,2140,2140,0
20230706,175500,7871470,2140,2140,2140,2140,0
20230706,175400,7871470,2140,2140,2140,2140,0
20230706,175300,7871470,2140,2140,2140,2140,0
20230706,175200,7871470,2140,2140,2140,2140,0
20230706,175100,7871470,2140,2140,2140,2140,0
20230706,175000,7871470,2140,2140,2140,2140,0
20230706,174900,7871470,2140,2140,2140,2140,0
20230706,174800,7871470,2140,2140,2140,2140,0
20230706,174700,7871470,2140,2140,2140,2140,0
20230706,174600,7871470,2140,2140,2140,2140,0
20230706,174500,7871470,2140,2140,2140,2140,0
20230706,174400,7871470,2140,2140,2140,2140,0
20230706,174300,7871470,2140,2140,2140,2140,0
20230706,174200,7871470,2140,2140,2140,2140,0
20230706,174100,7871470,2140,2140,2140,2140,0
20230706,174000,7871470,2140,2140,2140,2140,0
20230706,173900,7871470,2140,2140,2140,2140,0
20230706,173800,7871470,2140,2140,2140,2140,0
20230706,173700,7871470,2140,2140,2140,2140,0
20230706,173600,7871470,2140,2140,2140,2140,0
20230706,173500,7871470,2140,2140,2140,2140,27
20230706,173400,7871470,2140,2140,2140,2140,0
20230706,173300,7871470,2140,2140,2140,2140,0
20230706,173200,7871470,2140,2140,2140,2140,0
20230706,173100,7871470,2140,2140,2140,2140,0
20230706,173000,7871470,2140,2140,2140,2140,0
20230706,172900,7871470,2140,2140,2140,2140,0
20230706,172800,7871470,2140,2140,2140,2140,0
20230706,172700,7871470,2140,2140,2140,2140,0
20230706,172600,7871470,2140,2140,2140,2140,0
20230706,172500,7871470,2140,2140,2140,2140,0
20230706,172400,7871470,2140,2140,2140,2140,0
20230706,172300,7871470,2140,2140,2140,2140,0
20230706,172200,7871470,2140,2140,2140,2140,0
20230706,172100,7871470,2140,2140,2140,2140,0
20230706,172000,7871470,2140,2140,2140,2140,0
20230706,171900,7871470,2140,2140,2140,2140,0
20230706,171800,7871470,2140,2140,2140,2140,0
20230706,171700,7871470,2140,2140,2140,2140,0
20230706,171600,7871470,2140,2140,2140,2140,0
20230706,171500,7871470,2140,2140,2140,2140,0
20230706,171400,7871470,2140,2140,2140,2140,0
20230706,171300,7871470,2140,2140,2140,2140,0
20230706,171200,7871470,2140,2140,2140,2140,0
20230706,171100,7871470,2140,2140,2140,2140,0
20230706,171000,7871470,2140,2140,2140,2140,0
20230706,170900,7871470,2140,2140,2140,2140,0
20230706,170800,7871470,2140,2140,2140,2140,0
20230706,170700,7871470,2140,2140,2140,2140,0
20230706,170600,7871470,2140,2140,2140,2140,0
20230706,170500,7871470,2140,2140,2140,2140,27
20230706,170400,7871470,2140,2140,2140,2140,0
20230706,170300,7871470,2140,2140,2140,2140,0
20230706,170200,7871470,2140,2140,2140,2140,0
20230706,170100,7871470,2140,2140,2140,2140,0
20230706,170000,7871470,2140,2140,2140,2140,0
20230706,165900,7871470,2140,2140,2140,2140,0
20230706,165800,7871470,2140,2140,2140,2140,0
20230706,165700,7871470,2140,2140,2140,2140,0
20230706,165600,7871470,2140,2140,2140,2140,0
20230706,165500,7871470,2140,2140,2140,2140,0
20230706,165400,7871470,2140,2140,2140,2140,0
20230706,165300,7871470,2140,2140,2140,2140,0
20230706,165200,7871470,2140,2140,2140,2140,0
20230706,165100,7871470,2140,2140,2140,2140,0
20230706,165000,7871470,2140,2140,2140,2140,0
20230706,164900,7871470,2140,2140,2140,2140,0
20230706,164800,7871470,2140,2140,2140,2140,0
20230706,164700,7871470,2140,2140,2140,2140,0
20230706,164600,7871470,2140,2140,2140,2140,0
20230706,164500,7871470,2140,2140,2140,2140,0
20230706,164400,7871470,2140,2140,2140,2140,0
20230706,164300,7871470,2140,2140,2140,2140,0
20230706,164200,7871470,2140,2140,2140,2140,0
20230706,164100,7871470,2140,2140,2140,2140,0
20230706,164000,7871470,2140,2140,2140,2140,0
20230706,163900,7871470,2140,2140,2140,2140,0
20230706,163800,7871470,2140,2140,2140,2140,0
20230706,163700,7871470,2140,2140,2140,2140,0
20230706,163600,7871470,2140,2140,2140,2140,0
20230706,163500,7871470,2140,2140,2140,2140,27
20230706,163400,7871470,2140,2140,2140,2140,0
20230706,163300,7871470,2140,2140,2140,2140,0
20230706,163200,7871470,2140,2140,2140,2140,0
20230706,163100,7871470,2140,2140,2140,2140,0
20230706,163000,7871470,2140,2140,2140,2140,0
20230706,162900,7871470,2140,2140,2140,2140,0
20230706,162800,7871470,2140,2140,2140,2140,0
20230706,162700,7871470,2140,2140,2140,2140,0
20230706,162600,7871470,2140,2140,2140,2140,0
20230706,162500,7871470,2140,2140,2140,2140,0
20230706,162400,7871470,2140,2140,2140,2140,0
20230706,162300,7871470,2140,2140,2140,2140,0
20230706,162200,7871470,2140,2140,2140,2140,0
20230706,162100,7871470,2140,2140,2140,2140,0
20230706,162000,7871470,2140,2140,2140,2140,0
20230706,161900,7871470,2140,2140,2140,2140,0
20230706,161800,7871470,2140,2140,2140,2140,0
20230706,161700,7871470,2140,2140,2140,2140,0
20230706,161600,7871470,2140,2140,2140,2140,0
20230706,161500,7871470,2140,2140,2140,2140,0
20230706,161400,7871470,2140,2140,2140,2140,0
20230706,161300,7871470,2140,2140,2140,2140,0
20230706,161200,7871470,2140,2140,2140,2140,0
20230706,161100,7871470,2140,2140,2140,2140,0
20230706,161000,7871470,2140,2140,2140,2140,0
20230706,160900,7871470,2140,2140,2140,2140,0
20230706,160800,7871470,2140,2140,2140,2140,0
20230706,160700,7871470,2140,2140,2140,2140,0
20230706,160600,7871470,2140,2140,2140,2140,0
20230706,160500,7871470,2140,2140,2140,2140,27
20230706,160400,7871470,2140,2140,2140,2140,0
20230706,160300,7871470,2140,2140,2140,2140,0
20230706,160200,7871470,2140,2140,2140,2140,0
20230706,160100,7871470,2140,2140,2140,2140,0
20230706,160000,7871470,2140,2140,2140,2140,0
20230706,155900,7871470,2140,2140,2140,2140,0
20230706,155800,7871470,2140,2140,2140,2140,0
20230706,155700,7871470,2140,2140,2140,2140,0
20230706,155600,7871470,2140,2140,2140,2140,0
20230706,155500,7871470,2140,2140,2140,2140,0
20230706,155400,7871470,2140,2140,2140,2140,0
20230706,155300,7871470,2140,2140,2140,2140,0
20230706,155200,7871470,2140,2140,2140,2140,0
20230706,155100,7871470,2140,2140,2140,2140,0
20230706,155000,7871470,2140,2140,2140,2140,0
20230706,154900,7871470,2140,2140,2140,2140,0
20230706,154800,7871470,2140,2140,2140,2140,0
20230706,154700,7871470,2140,2140,2140,2140,0
20230706,154600,7871470,2140,2140,2140,2140,0
20230706,154500,7871470,2140,2140,2140,2140,0
20230706,154400,7871470,2140,2140,2140,2140,0
20230706,154300,7871470,2140,2140,2140,2140,0
20230706,154200,7871470,2140,2140,2140,2140,0
20230706,154100,7871470,2140,2140,2140,2140,0
20230706,154000,7871470,2140,2140,2140,2140,0
20230706,153900,7871470,2140,2140,2140,2140,0
20230706,153800,7871470,2140,2140,2140,2140,0
20230706,153700,7871470,2140,2140,2140,2140,0
20230706,153600,7871470,2140,2140,2140,2140,0
20230706,153500,7871470,2140,2140,2140,2140,27
20230706,153400,7871470,2140,2140,2140,2140,0
20230706,153300,7871470,2140,2140,2140,2140,0
20230706,153200,7871470,2140,2140,2140,2140,0
20230706,153100,7871470,2140,2140,2140,2140,0
20230706,153000,7871470,2140,2140,2140,2140,27
20230706,152900,7813690,2145,2145,2145,2145,0
20230706,152800,7813690,2145,2145,2145,2145,0
20230706,152700,7813690,2145,2145,2145,2145,0
20230706,152600,7813690,2145,2145,2145,2145,0
20230706,152500,7813690,2145,2145,2145,2145,0
20230706,152400,7813690,2145,2145,2145,2145,0
20230706,152300,7813690,2145,2145,2145,2145,0
20230706,152200,7813690,2145,2145,2145,2145,0
20230706,152100,7813690,2145,2145,2145,2145,0
20230706,152000,7813690,2145,2145,2145,2145,0
20230706,151900,7813690,2145,2145,2145,2145,0
20230706,151800,7813690,2145,2145,2145,2145,0
20230706,151700,7813690,2145,2145,2145,2145,0
20230706,151600,7813690,2145,2145,2145,2145,0
20230706,151500,7813690,2145,2145,2145,2145,0
20230706,151400,7813690,2145,2145,2145,2145,1
20230706,151300,7811545,2140,2140,2140,2140,0
20230706,151200,7811545,2140,2140,2140,2140,0
20230706,151100,7811545,2140,2140,2140,2140,0
20230706,151000,7811545,2140,2140,2140,2140,0
20230706,150900,7811545,2140,2140,2140,2140,0
20230706,150800,7811545,2140,2140,2140,2140,0
20230706,150700,7811545,2140,2140,2140,2140,0
20230706,150600,7811545,2140,2140,2140,2140,0
20230706,150500,7811545,2140,2140,2140,2140,0
20230706,150400,7811545,2140,2140,2140,2140,0
20230706,150300,7811545,2140,2140,2140,2140,0
20230706,150200,7811545,2140,2140,2140,2140,0
20230706,150100,7811545,2140,2140,2140,2140,935
20230706,150000,5810645,2140,2140,2140,2140,0
20230706,145900,5810645,2140,2140,2140,2140,0
20230706,145800,5810645,2140,2140,2140,2140,0
20230706,145700,5810645,2140,2140,2140,2140,0
20230706,145600,5810645,2140,2140,2140,2140,0
20230706,145500,5810645,2140,2140,2140,2140,0
20230706,145400,5810645,2140,2140,2140,2140,0
20230706,145300,5810645,2140,2140,2140,2140,0
20230706,145200,5810645,2140,2140,2140,2140,0
20230706,145100,5810645,2140,2140,2140,2140,0
20230706,145000,5810645,2140,2140,2140,2140,0
20230706,144900,5810645,2140,2140,2140,2140,0
20230706,144800,5810645,2140,2140,2140,2140,0
20230706,144700,5810645,2140,2140,2140,2140,0
20230706,144600,5810645,2140,2140,2140,2140,10
20230706,144500,5789245,2140,2140,2140,2140,0
20230706,144400,5789245,2140,2140,2140,2140,0
20230706,144300,5789245,2140,2140,2140,2140,0
20230706,144200,5789245,2140,2140,2140,2140,0
20230706,144100,5789245,2140,2140,2140,2140,0
20230706,144000,5789245,2140,2140,2140,2140,0
20230706,143900,5789245,2140,2140,2140,2140,0
20230706,143800,5789245,2140,2130,2140,2130,19
20230706,143700,5748765,2130,2130,2130,2130,0
20230706,143600,5748765,2130,2130,2130,2130,0
20230706,143500,5748765,2130,2130,2130,2130,0
20230706,143400,5748765,2130,2130,2130,2130,0
20230706,143300,5748765,2130,2130,2130,2130,19
20230706,143200,5708295,2130,2130,2130,2130,0
20230706,143100,5708295,2130,2130,2130,2130,39
20230706,143000,5625225,2130,2130,2130,2130,250
20230706,142900,5092725,2125,2125,2125,2125,0
20230706,142800,5092725,2125,2125,2125,2125,0
20230706,142700,5092725,2125,2125,2125,2125,0
20230706,142600,5092725,2125,2125,2125,2125,0
20230706,142500,5092725,2125,2125,2125,2125,18
20230706,142400,5054475,2125,2125,2125,2125,0
20230706,142300,5054475,2125,2125,2125,2125,0
20230706,142200,5054475,2125,2125,2125,2125,0
20230706,142100,5054475,2125,2125,2125,2125,0
20230706,142000,5054475,2125,2125,2125,2125,1106
20230706,141900,2704225,2125,2125,2125,2125,500
20230706,141800,1641725,2125,2125,2125,2125,0
20230706,141700,1641725,2125,2125,2125,2125,0
20230706,141600,1641725,2125,2125,2125,2125,0
20230706,141500,1641725,2125,2125,2125,2125,0
20230706,141400,1641725,2125,2125,2125,2125,0
20230706,141300,1641725,2125,2125,2125,2125,236
20230706,141200,1140225,2125,2125,2125,2125,0
20230706,141100,1140225,2125,2125,2125,2125,0
20230706,141000,1140225,2125,2125,2125,2125,0
20230706,140900,1140225,2125,2125,2125,2125,0
20230706,140800,1140225,2125,2125,2125,2125,0
20230706,140700,1140225,2125,2125,2125,2125,0
20230706,140600,1140225,2125,2125,2125,2125,0
20230706,140500,1140225,2125,2125,2125,2125,0
20230706,140400,1140225,2125,2125,2125,2125,0
20230706,140300,1140225,2125,2125,2125,2125,0
20230706,140200,1140225,2125,2125,2125,2125,0
20230706,140100,1140225,2125,2125,2125,2125,0
20230706,140000,1140225,2125,2125,2125,2125,0
20230706,135900,1140225,2125,2125,2125,2125,0
20230706,135800,1140225,2125,2125,2125,2125,0
20230706,135700,1140225,2125,2125,2125,2125,0
20230706,135600,1140225,2125,2125,2125,2125,0
20230706,135500,1140225,2125,2125,2125,2125,0
20230706,135400,1140225,2125,2125,2125,2125,0
20230706,135300,1140225,2125,2125,2125,2125,0
20230706,135200,1140225,2125,2125,2125,2125,0
20230706,135100,1140225,2125,2125,2125,2125,0
20230706,135000,1140225,2125,2125,2125,2125,0
20230706,134900,1140225,2125,2125,2125,2125,0
20230706,134800,1140225,2125,2125,2125,2125,0
20230706,134700,1140225,2125,2125,2125,2125,0
20230706,134600,1140225,2125,2125,2125,2125,0
20230706,134500,1140225,2125,2125,2125,2125,0
20230706,134400,1140225,2125,2125,2125,2125,0
20230706,134300,1140225,2125,2125,2125,2125,0
20230706,134200,1140225,2125,2125,2125,2125,0
20230706,134100,1140225,2125,2125,2125,2125,0
20230706,134000,1140225,2125,2125,2125,2125,0
20230706,133900,1140225,2125,2125,2125,2125,0
20230706,133800,1140225,2125,2125,2125,2125,0
20230706,133700,1140225,2125,2125,2125,2125,0
20230706,133600,1140225,2125,2125,2125,2125,0
20230706,133500,1140225,2125,2125,2125,2125,0
20230706,133400,1140225,2125,2125,2125,2125,0
20230706,133300,1140225,2125,2125,2125,2125,0
20230706,133200,1140225,2125,2125,2125,2125,0
20230706,133100,1140225,2125,2125,2125,2125,0
20230706,133000,1140225,2125,2125,2125,2125,0
20230706,132900,1140225,2125,2125,2125,2125,0
20230706,132800,1140225,2125,2125,2125,2125,0
20230706,132700,1140225,2125,2125,2125,2125,0
20230706,132600,1140225,2125,2125,2125,2125,30
20230706,132500,1076475,2125,2125,2125,2125,0
20230706,132400,1076475,2125,2125,2125,2125,0
20230706,132300,1076475,2125,2125,2125,2125,0
20230706,132200,1076475,2125,2125,2125,2125,0
20230706,132100,1076475,2125,2125,2125,2125,0
20230706,132000,1076475,2125,2125,2125,2125,0
20230706,131900,1076475,2125,2125,2125,2125,1
20230706,131800,1074350,2120,2120,2120,2120,0
20230706,131700,1074350,2120,2120,2120,2120,0
20230706,131600,1074350,2120,2120,2120,2120,0
20230706,131500,1074350,2120,2120,2120,2120,0
20230706,131400,1074350,2120,2120,2120,2120,0
20230706,131300,1074350,2120,2120,2120,2120,0
20230706,131200,1074350,2120,2120,2120,2120,0
20230706,131100,1074350,2120,2120,2120,2120,0
20230706,131000,1074350,2120,2120,2120,2120,0
20230706,130900,1074350,2120,2120,2120,2120,0
20230706,130800,1074350,2120,2120,2120,2120,18
20230706,130700,1036190,2125,2125,2125,2125,0
20230706,130600,1036190,2125,2125,2125,2125,0
20230706,130500,1036190,2125,2125,2125,2125,10
20230706,130400,1014940,2125,2125,2125,2125,0
20230706,130300,1014940,2125,2125,2125,2125,0
20230706,130200,1014940,2125,2125,2125,2125,0
20230706,130100,1014940,2125,2125,2125,2125,0
20230706,130000,1014940,2125,2125,2125,2125,0
20230706,125900,1014940,2125,2125,2125,2125,0
20230706,125800,1014940,2125,2125,2125,2125,0
20230706,125700,1014940,2125,2125,2125,2125,0
20230706,125600,1014940,2125,2125,2125,2125,0
20230706,125500,1014940,2125,2125,2125,2125,0
20230706,125400,1014940,2125,2125,2125,2125,0
20230706,125300,1014940,2125,2125,2125,2125,0
20230706,125200,1014940,2125,2125,2125,2125,0
20230706,125100,1014940,2125,2125,2125,2125,1
20230706,125000,1012815,2120,2120,2120,2120,0
20230706,124900,1012815,2120,2120,2120,2120,0
20230706,124800,1012815,2120,2120,2120,2120,0
20230706,124700,1012815,2120,2120,2120,2120,0
20230706,124600,1012815,2120,2120,2120,2120,100
20230706,124500,800815,2125,2125,2125,2125,0
20230706,124400,800815,2125,2125,2125,2125,0
20230706,124300,800815,2125,2125,2125,2125,0
20230706,124200,800815,2125,2125,2125,2125,0
20230706,124100,800815,2125,2125,2125,2125,0
20230706,124000,800815,2125,2125,2125,2125,0
20230706,123900,800815,2125,2125,2125,2125,0
20230706,123800,800815,2125,2125,2125,2125,0
20230706,123700,800815,2125,2125,2125,2125,0
20230706,123600,800815,2125,2125,2125,2125,0
20230706,123500,800815,2125,2125,2125,2125,0
20230706,123400,800815,2125,2125,2125,2125,0
20230706,123300,800815,2125,2125,2125,2125,0
20230706,123200,800815,2125,2125,2125,2125,0
20230706,123100,800815,2125,2125,2125,2125,0
20230706,123000,800815,2125,2125,2125,2125,0
20230706,122900,800815,2125,2125,2125,2125,0
20230706,122800,800815,2125,2125,2125,2125,0
20230706,122700,800815,2125,2125,2125,2125,0
20230706,122600,800815,2125,2125,2125,2125,0
20230706,122500,800815,2125,2125,2125,2125,0
20230706,122400,800815,2125,2125,2125,2125,0
20230706,122300,800815,2125,2125,2125,2125,0
20230706,122200,800815,2125,2125,2125,2125,7
20230706,122100,785940,2125,2125,2125,2125,0
20230706,122000,785940,2125,2125,2125,2125,1
20230706,121900,783815,2120,2120,2120,2120,0
20230706,121800,783815,2120,2120,2120,2120,0
20230706,121700,783815,2120,2120,2120,2120,0
20230706,121600,783815,2120,2120,2120,2120,0
20230706,121500,783815,2120,2120,2120,2120,0
20230706,121400,783815,2120,2120,2120,2120,0
20230706,121300,783815,2120,2120,2120,2120,0
20230706,121200,783815,2120,2120,2120,2120,0
20230706,121100,783815,2120,2120,2120,2120,0
20230706,121000,783815,2120,2120,2120,2120,0
20230706,120900,783815,2120,2120,2120,2120,0
20230706,120800,783815,2120,2120,2120,2120,0
20230706,120700,783815,2120,2120,2120,2120,0
20230706,120600,783815,2120,2120,2120,2120,0
20230706,120500,783815,2120,2120,2120,2120,0
20230706,120400,783815,2120,2120,2120,2120,0
20230706,120300,783815,2120,2120,2120,2120,0
20230706,120200,783815,2120,2120,2120,2120,0
20230706,120100,783815,2120,2120,2120,2120,0
20230706,120000,783815,2120,2120,2120,2120,0
20230706,115900,783815,2120,2120,2120,2120,0
20230706,115800,783815,2120,2120,2120,2120,0
20230706,115700,783815,2120,2120,2120,2120,0
20230706,115600,783815,2120,2120,2120,2120,0
20230706,115500,783815,2120,2120,2120,2120,0
20230706,115400,783815,2120,2120,2120,2120,0
20230706,115300,783815,2120,2120,2120,2120,0
20230706,115200,783815,2120,2120,2120,2120,0
20230706,115100,783815,2120,2120,2120,2120,0
20230706,115000,783815,2120,2120,2120,2120,0
20230706,114900,783815,2120,2120,2120,2120,0
20230706,114800,783815,2120,2120,2120,2120,0
20230706,114700,783815,2120,2120,2120,2120,0
20230706,114600,783815,2120,2120,2120,2120,0
20230706,114500,783815,2120,2120,2120,2120,0
20230706,114400,783815,2120,2120,2120,2120,0
20230706,114300,783815,2120,2120,2120,2120,0
20230706,114200,783815,2120,2120,2120,2120,0
20230706,114100,783815,2120,2120,2120,2120,19
20230706,114000,743535,2125,2125,2125,2125,1
20230706,113900,741410,2120,2120,2120,2120,0
20230706,113800,741410,2120,2120,2120,2120,22
20230706,113700,694770,2125,2125,2125,2125,0
20230706,113600,694770,2125,2125,2125,2125,0
20230706,113500,694770,2125,2125,2125,2125,0
20230706,113400,694770,2125,2125,2125,2125,0
20230706,113300,694770,2125,2125,2125,2125,0
20230706,113200,694770,2125,2125,2125,2125,0
20230706,113100,694770,2125,2125,2125,2125,0
20230706,113000,694770,2125,2125,2125,2125,0
20230706,112900,694770,2125,2125,2125,2125,0
20230706,112800,694770,2125,2125,2125,2125,0
20230706,112700,694770,2125,2125,2125,2125,0
20230706,112600,694770,2125,2125,2125,2125,0
20230706,112500,694770,2125,2125,2125,2125,0
20230706,112400,694770,2125,2125,2125,2125,0
20230706,112300,694770,2125,2125,2125,2125,0
20230706,112200,694770,2125,2125,2125,2125,0
20230706,112100,694770,2125,2125,2125,2125,1
20230706,112000,692645,2120,2120,2120,2120,72
20230706,111900,540005,2125,2125,2125,2125,0
20230706,111800,540005,2125,2125,2125,2125,0
20230706,111700,540005,2125,2125,2125,2125,0
20230706,111600,540005,2125,2125,2125,2125,0
20230706,111500,540005,2125,2125,2125,2125,201
20230706,111400,112880,2130,2130,2130,2130,0
20230706,111300,112880,2130,2130,2130,2130,0
20230706,111200,112880,2130,2130,2130,2130,0
20230706,111100,112880,2130,2130,2130,2130,0
20230706,111000,112880,2130,2130,2130,2130,0
20230706,110900,112880,2130,2130,2130,2130,0
20230706,110800,112880,2130,2130,2130,2130,0
20230706,110700,112880,2130,2130,2130,2130,0
20230706,110600,112880,2130,2130,2130,2130,0
20230706,110500,112880,2130,2130,2130,2130,0
20230706,110400,112880,2130,2130,2130,2130,0
20230706,110300,112880,2130,2130,2130,2130,0
20230706,110200,112880,2130,2130,2130,2130,0
20230706,110100,112880,2130,2130,2130,2130,0
20230706,110000,112880,2130,2130,2130,2130,0
20230706,105900,112880,2130,2130,2130,2130,0
20230706,105800,112880,2130,2130,2130,2130,0
20230706,105700,112880,2130,2130,2130,2130,0
20230706,105600,112880,2130,2130,2130,2130,0
20230706,105500,112880,2130,2130,2130,2130,50
20230706,105400,6380,2140,2140,2140,2140,0
20230706,105300,6380,2140,2140,2140,2140,0
20230706,105200,6380,2140,2140,2140,2140,0
20230706,105100,6380,2140,2140,2140,2140,0
20230706,105000,6380,2140,2140,2140,2140,0
20230706,104900,6380,2140,2140,2140,2140,0
20230706,104800,6380,2140,2140,2140,2140,0
20230706,104700,6380,2140,2140,2140,2140,0
20230706,104600,6380,2140,2140,2140,2140,0
20230706,104500,6380,2140,2140,2140,2140,0
20230706,104400,6380,2140,2140,2140,2140,0
20230706,104300,6380,2140,2140,2140,2140,0
20230706,104200,6380,2140,2140,2140,2140,0
20230706,104100,6380,2140,2140,2140,2140,0
20230706,104000,6380,2140,2140,2140,2140,0
20230706,103900,6380,2140,2140,2140,2140,0
20230706,103800,6380,2140,2140,2140,2140,0
20230706,103700,6380,2140,2140,2140,2140,0
20230706,103600,6380,2140,2140,2140,2140,0
20230706,103500,6380,2140,2140,2140,2140,0
20230706,103400,6380,2140,2140,2140,2140,0
20230706,103300,6380,2140,2140,2140,2140,0
20230706,103200,6380,2140,2140,2140,2140,0
20230706,103100,6380,2140,2140,2140,2140,0
20230706,103000,6380,2140,2140,2140,2140,0
20230706,102900,6380,2140,2140,2140,2140,0
20230706,102800,6380,2140,2140,2140,2140,0
20230706,102700,6380,2140,2140,2140,2140,0
20230706,102600,6380,2140,2140,2140,2140,0
20230706,102500,6380,2140,2140,2140,2140,0
20230706,102400,6380,2140,2140,2140,2140,0
20230706,102300,6380,2140,2140,2140,2140,0
20230706,102200,6380,2140,2140,2140,2140,0
20230706,102100,6380,2140,2140,2140,2140,0
20230706,102000,6380,2140,2140,2140,2140,0
20230706,101900,6380,2140,2140,2140,2140,0
20230706,101800,6380,2140,2140,2140,2140,0
20230706,101700,6380,2140,2140,2140,2140,0
20230706,101600,6380,2140,2140,2140,2140,0
20230706,101500,6380,2140,2140,2140,2140,0
20230706,101400,6380,2140,2140,2140,2140,0
20230706,101300,6380,2140,2140,2140,2140,0
20230706,101200,6380,2140,2140,2140,2140,0
20230706,101100,6380,2140,2140,2140,2140,0
20230706,101000,6380,2140,2140,2140,2140,0
20230706,100900,6380,2140,2140,2140,2140,0
20230706,100800,6380,2140,2140,2140,2140,0
20230706,100700,6380,2140,2140,2140,2140,0
20230706,100600,6380,2140,2140,2140,2140,0
20230706,100500,6380,2140,2140,2140,2140,0
20230706,100400,6380,2140,2140,2140,2140,0
20230706,100300,6380,2140,2140,2140,2140,0
20230706,100200,6380,2140,2140,2140,2140,0
20230706,100100,6380,2140,2140,2140,2140,0
20230706,100000,6380,2140,2140,2140,2140,0
20230706,095900,6380,2140,2140,2140,2140,0
20230706,095800,6380,2140,2140,2140,2140,0
20230706,095700,6380,2140,2140,2140,2140,0
20230706,095600,6380,2140,2140,2140,2140,0
20230706,095500,6380,2140,2140,2140,2140,0
20230706,095400,6380,2140,2140,2140,2140,0
20230706,095300,6380,2140,2140,2140,2140,0
20230706,095200,6380,2140,2140,2140,2140,0
20230706,095100,6380,2140,2140,2140,2140,0
20230706,095000,6380,2140,2140,2140,2140,0
20230706,094900,6380,2140,2140,2140,2140,0
20230706,094800,6380,2140,2140,2140,2140,0
20230706,094700,6380,2140,2140,2140,2140,0
20230706,094600,6380,2140,2140,2140,2140,0
20230706,094500,6380,2140,2140,2140,2140,0
20230706,094400,6380,2140,2140,2140,2140,0
20230706,094300,6380,2140,2140,2140,2140,0
20230706,094200,6380,2140,2140,2140,2140,0
20230706,094100,6380,2140,2140,2140,2140,0
20230706,094000,6380,2140,2140,2140,2140,0
20230706,093900,6380,2140,2140,2140,2140,0
20230706,093800,6380,2140,2140,2140,2140,0
20230706,093700,6380,2140,2140,2140,2140,0
20230706,093600,6380,2140,2140,2140,2140,0
20230706,093500,6380,2140,2140,2140,2140,0
20230706,093400,6380,2140,2140,2140,2140,0
20230706,093300,6380,2140,2140,2140,2140,0
20230706,093200,6380,2140,2140,2140,2140,0
20230706,093100,6380,2140,2140,2140,2140,0
20230706,093000,6380,2140,2140,2140,2140,0
20230706,092900,6380,2140,2140,2140,2140,0
20230706,092800,6380,2140,2140,2140,2140,0
20230706,092700,6380,2140,2140,2140,2140,0
20230706,092600,6380,2140,2140,2140,2140,0
20230706,092500,6380,2140,2140,2140,2140,0
20230706,092400,6380,2140,2140,2140,2140,0
20230706,092300,6380,2140,2140,2140,2140,0
20230706,092200,6380,2140,2140,2140,2140,0
20230706,092100,6380,2140,2140,2140,2140,1
20230706,092000,4240,2120,2120,2120,2120,0
20230706,091900,4240,2120,2120,2120,2120,0
20230706,091800,4240,2120,2120,2120,2120,0
20230706,091700,4240,2120,2120,2120,2120,0
20230706,091600,4240,2120,2120,2120,2120,0
20230706,091500,4240,2120,2120,2120,2120,0
20230706,091400,4240,2120,2120,2120,2120,0
20230706,091300,4240,2120,2120,2120,2120,0
20230706,091200,4240,2120,2120,2120,2120,0
20230706,091100,4240,2120,2120,2120,2120,0
20230706,091000,4240,2120,2120,2120,2120,0
20230706,090900,4240,2120,2120,2120,2120,0
20230706,090800,4240,2120,2120,2120,2120,0
20230706,090700,4240,2120,2120,2120,2120,0
20230706,090600,4240,2120,2120,2120,2120,0
20230706,090500,4240,2120,2120,2120,2120,0
20230706,090400,4240,2120,2120,2120,2120,0
20230706,090300,4240,2120,2120,2120,2120,0
20230706,090200,4240,2120,2120,2120,2120,0
20230706,090100,4240,2120,2120,2120,2120,0
20230706,090000,4240,2120,2120,2120,2120,2