stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,192100,150290320,9350,9350,9350,9350,193
20230717,192000,150290320,9350,9350,9350,9350,0
20230717,191900,150290320,9350,9350,9350,9350,0
20230717,191800,150290320,9350,9350,9350,9350,0
20230717,191700,150290320,9350,9350,9350,9350,0
20230717,191600,150290320,9350,9350,9350,9350,0
20230717,191500,150290320,9350,9350,9350,9350,0
20230717,191400,150290320,9350,9350,9350,9350,0
20230717,191300,150290320,9350,9350,9350,9350,0
20230717,191200,150290320,9350,9350,9350,9350,0
20230717,191100,150290320,9350,9350,9350,9350,0
20230717,191000,150290320,9350,9350,9350,9350,0
20230717,190900,150290320,9350,9350,9350,9350,0
20230717,190800,150290320,9350,9350,9350,9350,0
20230717,190700,150290320,9350,9350,9350,9350,0
20230717,190600,150290320,9350,9350,9350,9350,0
20230717,190500,150290320,9350,9350,9350,9350,0
20230717,190400,150290320,9350,9350,9350,9350,0
20230717,190300,150290320,9350,9350,9350,9350,0
20230717,190200,150290320,9350,9350,9350,9350,0
20230717,190100,150290320,9350,9350,9350,9350,0
20230717,190000,150290320,9350,9350,9350,9350,0
20230717,185900,150290320,9350,9350,9350,9350,0
20230717,185800,150290320,9350,9350,9350,9350,0
20230717,185700,150290320,9350,9350,9350,9350,0
20230717,185600,150290320,9350,9350,9350,9350,0
20230717,185500,150290320,9350,9350,9350,9350,0
20230717,185400,150290320,9350,9350,9350,9350,0
20230717,185300,150290320,9350,9350,9350,9350,0
20230717,185200,150290320,9350,9350,9350,9350,0
20230717,185100,150290320,9350,9350,9350,9350,193
20230717,185000,150290320,9350,9350,9350,9350,0
20230717,184900,150290320,9350,9350,9350,9350,0
20230717,184800,150290320,9350,9350,9350,9350,0
20230717,184700,150290320,9350,9350,9350,9350,0
20230717,184600,150290320,9350,9350,9350,9350,0
20230717,184500,150290320,9350,9350,9350,9350,0
20230717,184400,150290320,9350,9350,9350,9350,0
20230717,184300,150290320,9350,9350,9350,9350,0
20230717,184200,150290320,9350,9350,9350,9350,0
20230717,184100,150290320,9350,9350,9350,9350,0
20230717,184000,150290320,9350,9350,9350,9350,0
20230717,183900,150290320,9350,9350,9350,9350,0
20230717,183800,150290320,9350,9350,9350,9350,0
20230717,183700,150290320,9350,9350,9350,9350,0
20230717,183600,150290320,9350,9350,9350,9350,0
20230717,183500,150290320,9350,9350,9350,9350,0
20230717,183400,150290320,9350,9350,9350,9350,0
20230717,183300,150290320,9350,9350,9350,9350,0
20230717,183200,150290320,9350,9350,9350,9350,0
20230717,183100,150290320,9350,9350,9350,9350,0
20230717,183000,150290320,9350,9350,9350,9350,0
20230717,182900,150290320,9350,9350,9350,9350,0
20230717,182800,150290320,9350,9350,9350,9350,0
20230717,182700,150290320,9350,9350,9350,9350,0
20230717,182600,150290320,9350,9350,9350,9350,0
20230717,182500,150290320,9350,9350,9350,9350,0
20230717,182400,150290320,9350,9350,9350,9350,0
20230717,182300,150290320,9350,9350,9350,9350,0
20230717,182200,150290320,9350,9350,9350,9350,0
20230717,182100,150290320,9350,9350,9350,9350,193
20230717,182000,150290320,9350,9350,9350,9350,0
20230717,181900,150290320,9350,9350,9350,9350,0
20230717,181800,150290320,9350,9350,9350,9350,0
20230717,181700,150290320,9350,9350,9350,9350,0
20230717,181600,150290320,9350,9350,9350,9350,0
20230717,181500,150290320,9350,9350,9350,9350,0
20230717,181400,150290320,9350,9350,9350,9350,0
20230717,181300,150290320,9350,9350,9350,9350,0
20230717,181200,150290320,9350,9350,9350,9350,0
20230717,181100,150290320,9350,9350,9350,9350,0
20230717,181000,150290320,9350,9350,9350,9350,0
20230717,180900,150290320,9350,9350,9350,9350,0
20230717,180800,150290320,9350,9350,9350,9350,0
20230717,180700,150290320,9350,9350,9350,9350,0
20230717,180600,150290320,9350,9350,9350,9350,0
20230717,180500,150290320,9350,9350,9350,9350,0
20230717,180400,150290320,9350,9350,9350,9350,0
20230717,180300,150290320,9350,9350,9350,9350,0
20230717,180200,150290320,9350,9350,9350,9350,0
20230717,180100,150290320,9350,9350,9350,9350,0
20230717,180000,150290320,9350,9350,9350,9350,0
20230717,175900,150290320,9350,9350,9350,9350,0
20230717,175800,150290320,9350,9350,9350,9350,0
20230717,175700,150290320,9350,9350,9350,9350,0
20230717,175600,150290320,9350,9350,9350,9350,0
20230717,175500,150290320,9350,9350,9350,9350,0
20230717,175400,150290320,9350,9350,9350,9350,0
20230717,175300,150290320,9350,9350,9350,9350,0
20230717,175200,150290320,9350,9350,9350,9350,0
20230717,175100,150290320,9350,9350,9350,9350,193
20230717,175000,150290320,9350,9350,9350,9350,0
20230717,174900,150290320,9350,9350,9350,9350,0
20230717,174800,150290320,9350,9350,9350,9350,0
20230717,174700,150290320,9350,9350,9350,9350,0
20230717,174600,150290320,9350,9350,9350,9350,0
20230717,174500,150290320,9350,9350,9350,9350,0
20230717,174400,150290320,9350,9350,9350,9350,0
20230717,174300,150290320,9350,9350,9350,9350,0
20230717,174200,150290320,9350,9350,9350,9350,0
20230717,174100,150290320,9350,9350,9350,9350,0
20230717,174000,150290320,9350,9350,9350,9350,0
20230717,173900,150290320,9350,9350,9350,9350,0
20230717,173800,150290320,9350,9350,9350,9350,0
20230717,173700,150290320,9350,9350,9350,9350,0
20230717,173600,150290320,9350,9350,9350,9350,0
20230717,173500,150290320,9350,9350,9350,9350,0
20230717,173400,150290320,9350,9350,9350,9350,0
20230717,173300,150290320,9350,9350,9350,9350,0
20230717,173200,150290320,9350,9350,9350,9350,0
20230717,173100,150290320,9350,9350,9350,9350,0
20230717,173000,150290320,9350,9350,9350,9350,0
20230717,172900,150290320,9350,9350,9350,9350,0
20230717,172800,150290320,9350,9350,9350,9350,0
20230717,172700,150290320,9350,9350,9350,9350,0
20230717,172600,150290320,9350,9350,9350,9350,0
20230717,172500,150290320,9350,9350,9350,9350,0
20230717,172400,150290320,9350,9350,9350,9350,0
20230717,172300,150290320,9350,9350,9350,9350,0
20230717,172200,150290320,9350,9350,9350,9350,0
20230717,172100,150290320,9350,9350,9350,9350,193
20230717,172000,150290320,9350,9350,9350,9350,0
20230717,171900,150290320,9350,9350,9350,9350,0
20230717,171800,150290320,9350,9350,9350,9350,0
20230717,171700,150290320,9350,9350,9350,9350,0
20230717,171600,150290320,9350,9350,9350,9350,0
20230717,171500,150290320,9350,9350,9350,9350,0
20230717,171400,150290320,9350,9350,9350,9350,0
20230717,171300,150290320,9350,9350,9350,9350,0
20230717,171200,150290320,9350,9350,9350,9350,0
20230717,171100,150290320,9350,9350,9350,9350,0
20230717,171000,150290320,9350,9350,9350,9350,0
20230717,170900,150290320,9350,9350,9350,9350,0
20230717,170800,150290320,9350,9350,9350,9350,0
20230717,170700,150290320,9350,9350,9350,9350,0
20230717,170600,150290320,9350,9350,9350,9350,0
20230717,170500,150290320,9350,9350,9350,9350,0
20230717,170400,150290320,9350,9350,9350,9350,0
20230717,170300,150290320,9350,9350,9350,9350,0
20230717,170200,150290320,9350,9350,9350,9350,0
20230717,170100,150290320,9350,9350,9350,9350,0
20230717,170000,150290320,9350,9350,9350,9350,0
20230717,165900,150290320,9350,9350,9350,9350,0
20230717,165800,150290320,9350,9350,9350,9350,0
20230717,165700,150290320,9350,9350,9350,9350,0
20230717,165600,150290320,9350,9350,9350,9350,0
20230717,165500,150290320,9350,9350,9350,9350,0
20230717,165400,150290320,9350,9350,9350,9350,0
20230717,165300,150290320,9350,9350,9350,9350,0
20230717,165200,150290320,9350,9350,9350,9350,0
20230717,165100,150290320,9350,9350,9350,9350,193
20230717,165000,150290320,9350,9350,9350,9350,0
20230717,164900,150290320,9350,9350,9350,9350,0
20230717,164800,150290320,9350,9350,9350,9350,0
20230717,164700,150290320,9350,9350,9350,9350,0
20230717,164600,150290320,9350,9350,9350,9350,0
20230717,164500,150290320,9350,9350,9350,9350,0
20230717,164400,150290320,9350,9350,9350,9350,0
20230717,164300,150290320,9350,9350,9350,9350,0
20230717,164200,150290320,9350,9350,9350,9350,0
20230717,164100,150290320,9350,9350,9350,9350,0
20230717,164000,150290320,9350,9350,9350,9350,0
20230717,163900,150290320,9350,9350,9350,9350,0
20230717,163800,150290320,9350,9350,9350,9350,0
20230717,163700,150290320,9350,9350,9350,9350,0
20230717,163600,150290320,9350,9350,9350,9350,0
20230717,163500,150290320,9350,9350,9350,9350,0
20230717,163400,150290320,9350,9350,9350,9350,0
20230717,163300,150290320,9350,9350,9350,9350,0
20230717,163200,150290320,9350,9350,9350,9350,0
20230717,163100,150290320,9350,9350,9350,9350,0
20230717,163000,150290320,9350,9350,9350,9350,0
20230717,162900,150290320,9350,9350,9350,9350,0
20230717,162800,150290320,9350,9350,9350,9350,0
20230717,162700,150290320,9350,9350,9350,9350,0
20230717,162600,150290320,9350,9350,9350,9350,0
20230717,162500,150290320,9350,9350,9350,9350,0
20230717,162400,150290320,9350,9350,9350,9350,0
20230717,162300,150290320,9350,9350,9350,9350,0
20230717,162200,150290320,9350,9350,9350,9350,0
20230717,162100,150290320,9350,9350,9350,9350,193
20230717,162000,150290320,9350,9350,9350,9350,0
20230717,161900,150290320,9350,9350,9350,9350,0
20230717,161800,150290320,9350,9350,9350,9350,0
20230717,161700,150290320,9350,9350,9350,9350,0
20230717,161600,150290320,9350,9350,9350,9350,0
20230717,161500,150290320,9350,9350,9350,9350,0
20230717,161400,150290320,9350,9350,9350,9350,0
20230717,161300,150290320,9350,9350,9350,9350,0
20230717,161200,150290320,9350,9350,9350,9350,0
20230717,161100,150290320,9350,9350,9350,9350,0
20230717,161000,150290320,9350,9350,9350,9350,0
20230717,160900,150290320,9350,9350,9350,9350,0
20230717,160800,150290320,9350,9350,9350,9350,0
20230717,160700,150290320,9350,9350,9350,9350,0
20230717,160600,150290320,9350,9350,9350,9350,0
20230717,160500,150290320,9350,9350,9350,9350,0
20230717,160400,150290320,9350,9350,9350,9350,0
20230717,160300,150290320,9350,9350,9350,9350,0
20230717,160200,150290320,9350,9350,9350,9350,0
20230717,160100,150290320,9350,9350,9350,9350,0
20230717,160000,150290320,9350,9350,9350,9350,0
20230717,155900,150290320,9350,9350,9350,9350,0
20230717,155800,150290320,9350,9350,9350,9350,0
20230717,155700,150290320,9350,9350,9350,9350,0
20230717,155600,150290320,9350,9350,9350,9350,0
20230717,155500,150290320,9350,9350,9350,9350,0
20230717,155400,150290320,9350,9350,9350,9350,0
20230717,155300,150290320,9350,9350,9350,9350,0
20230717,155200,150290320,9350,9350,9350,9350,0
20230717,155100,150290320,9350,9350,9350,9350,193
20230717,155000,150290320,9350,9350,9350,9350,0
20230717,154900,150290320,9350,9350,9350,9350,0
20230717,154800,150290320,9350,9350,9350,9350,0
20230717,154700,150290320,9350,9350,9350,9350,0
20230717,154600,150290320,9350,9350,9350,9350,0
20230717,154500,150290320,9350,9350,9350,9350,0
20230717,154400,150290320,9350,9350,9350,9350,0
20230717,154300,150290320,9350,9350,9350,9350,0
20230717,154200,150290320,9350,9350,9350,9350,0
20230717,154100,150290320,9350,9350,9350,9350,0
20230717,154000,150290320,9350,9350,9350,9350,0
20230717,153900,150290320,9350,9350,9350,9350,0
20230717,153800,150290320,9350,9350,9350,9350,0
20230717,153700,150290320,9350,9350,9350,9350,0
20230717,153600,150290320,9350,9350,9350,9350,0
20230717,153500,150290320,9350,9350,9350,9350,0
20230717,153400,150290320,9350,9350,9350,9350,0
20230717,153300,150290320,9350,9350,9350,9350,0
20230717,153200,150290320,9350,9350,9350,9350,0
20230717,153100,150290320,9350,9350,9350,9350,0
20230717,153000,150290320,9350,9350,9350,9350,193
20230717,152900,148485770,9340,9340,9340,9340,0
20230717,152800,148485770,9340,9340,9340,9340,0
20230717,152700,148485770,9340,9340,9340,9340,0
20230717,152600,148485770,9340,9340,9340,9340,0
20230717,152500,148485770,9340,9340,9340,9340,0
20230717,152400,148485770,9340,9340,9340,9340,0
20230717,152300,148485770,9340,9340,9340,9340,0
20230717,152200,148485770,9340,9340,9340,9340,0
20230717,152100,148485770,9340,9340,9340,9340,0
20230717,152000,148485770,9340,9340,9340,9340,0
20230717,151900,148485770,9340,9350,9350,9320,146
20230717,151800,147121930,9350,9340,9350,9340,50
20230717,151700,146654470,9350,9350,9350,9350,27
20230717,151600,146402020,9350,9360,9380,9350,110
20230717,151500,145371070,9350,9350,9350,9350,0
20230717,151400,145371070,9350,9340,9350,9340,134
20230717,151300,144118880,9340,9340,9340,9340,0
20230717,151200,144118880,9340,9340,9340,9340,10
20230717,151100,144025480,9320,9320,9320,9320,0
20230717,151000,144025480,9320,9320,9320,9320,0
20230717,150900,144025480,9320,9320,9320,9320,100
20230717,150800,143093480,9340,9340,9340,9340,0
20230717,150700,143093480,9340,9340,9340,9340,0
20230717,150600,143093480,9340,9340,9340,9340,100
20230717,150500,142159480,9340,9330,9340,9320,193
20230717,150400,140359480,9320,9320,9320,9320,0
20230717,150300,140359480,9320,9320,9320,9320,0
20230717,150200,140359480,9320,9320,9320,9320,0
20230717,150100,140359480,9320,9320,9320,9320,0
20230717,150000,140359480,9320,9320,9320,9320,0
20230717,145900,140359480,9320,9320,9320,9320,0
20230717,145800,140359480,9320,9320,9320,9320,0
20230717,145700,140359480,9320,9320,9320,9320,281
20230717,145600,137740560,9300,9300,9300,9300,0
20230717,145500,137740560,9300,9300,9300,9300,0
20230717,145400,137740560,9300,9300,9300,9300,0
20230717,145300,137740560,9300,9300,9300,9300,1
20230717,145200,137731260,9300,9300,9300,9300,0
20230717,145100,137731260,9300,9300,9300,9300,8
20230717,145000,137656860,9300,9310,9320,9300,104
20230717,144900,136687690,9320,9310,9320,9310,100
20230717,144800,135755700,9320,9320,9320,9320,0
20230717,144700,135755700,9320,9320,9320,9320,0
20230717,144600,135755700,9320,9320,9320,9320,0
20230717,144500,135755700,9320,9320,9320,9320,0
20230717,144400,135755700,9320,9320,9320,9320,0
20230717,144300,135755700,9320,9320,9320,9320,0
20230717,144200,135755700,9320,9320,9320,9320,0
20230717,144100,135755700,9320,9320,9320,9320,0
20230717,144000,135755700,9320,9320,9320,9320,0
20230717,143900,135755700,9320,9320,9320,9320,0
20230717,143800,135755700,9320,9320,9320,9320,0
20230717,143700,135755700,9320,9320,9320,9320,0
20230717,143600,135755700,9320,9320,9320,9320,1
20230717,143500,135746380,9320,9320,9320,9320,1
20230717,143400,135737060,9300,9300,9300,9300,0
20230717,143300,135737060,9300,9280,9300,9280,512
20230717,143200,130976280,9240,9240,9240,9240,2
20230717,143100,130957800,9240,9240,9240,9240,1
20230717,143000,130948560,9250,9230,9270,9230,751
20230717,142900,124006320,9230,9230,9230,9230,0
20230717,142800,124006320,9230,9230,9230,9230,0
20230717,142700,124006320,9230,9230,9230,9230,0
20230717,142600,124006320,9230,9230,9230,9230,0
20230717,142500,124006320,9230,9230,9230,9230,0
20230717,142400,124006320,9230,9230,9230,9230,0
20230717,142300,124006320,9230,9230,9230,9230,0
20230717,142200,124006320,9230,9230,9230,9230,0
20230717,142100,124006320,9230,9230,9230,9230,0
20230717,142000,124006320,9230,9240,9240,9230,407
20230717,141900,120248670,9250,9250,9250,9250,0
20230717,141800,120248670,9250,9250,9250,9250,0
20230717,141700,120248670,9250,9250,9250,9250,0
20230717,141600,120248670,9250,9250,9250,9250,0
20230717,141500,120248670,9250,9250,9250,9250,0
20230717,141400,120248670,9250,9250,9250,9250,0
20230717,141300,120248670,9250,9250,9250,9250,1
20230717,141200,120239420,9250,9250,9250,9250,258
20230717,141100,117852920,9260,9260,9260,9260,0
20230717,141000,117852920,9260,9270,9270,9260,800
20230717,140900,110444900,9260,9260,9260,9260,0
20230717,140800,110444900,9260,9260,9260,9260,0
20230717,140700,110444900,9260,9240,9260,9240,1118
20230717,140600,100108420,9240,9240,9240,9240,0
20230717,140500,100108420,9240,9240,9240,9240,0
20230717,140400,100108420,9240,9250,9250,9220,881
20230717,140300,91975840,9250,9250,9250,9250,0
20230717,140200,91975840,9250,9250,9250,9250,0
20230717,140100,91975840,9250,9250,9250,9250,0
20230717,140000,91975840,9250,9250,9250,9250,0
20230717,135900,91975840,9250,9250,9250,9250,0
20230717,135800,91975840,9250,9250,9250,9250,0
20230717,135700,91975840,9250,9250,9250,9250,1
20230717,135600,91966590,9250,9250,9250,9250,0
20230717,135500,91966590,9250,9250,9250,9250,0
20230717,135400,91966590,9250,9250,9250,9250,0
20230717,135300,91966590,9250,9250,9250,9250,0
20230717,135200,91966590,9250,9250,9250,9250,0
20230717,135100,91966590,9250,9260,9260,9250,800
20230717,135000,84566570,9260,9260,9260,9260,0
20230717,134900,84566570,9260,9260,9260,9260,0
20230717,134800,84566570,9260,9260,9260,9260,0
20230717,134700,84566570,9260,9260,9260,9260,0
20230717,134600,84566570,9260,9260,9260,9260,0
20230717,134500,84566570,9260,9260,9260,9260,0
20230717,134400,84566570,9260,9260,9260,9260,0
20230717,134300,84566570,9260,9260,9260,9260,0
20230717,134200,84566570,9260,9260,9260,9260,0
20230717,134100,84566570,9260,9260,9260,9260,0
20230717,134000,84566570,9260,9260,9260,9260,3
20230717,133900,84538790,9350,9350,9350,9350,0
20230717,133800,84538790,9350,9350,9350,9350,0
20230717,133700,84538790,9350,9270,9350,9270,176
20230717,133600,82893350,9240,9230,9240,9230,453
20230717,133500,78707640,9230,9230,9230,9230,427
20230717,133400,74766430,9230,9230,9230,9230,0
20230717,133300,74766430,9230,9230,9230,9230,3
20230717,133200,74738740,9220,9220,9220,9220,0
20230717,133100,74738740,9220,9240,9240,9220,896
20230717,133000,66470950,9280,9280,9280,9280,19
20230717,132900,66294630,9300,9300,9300,9300,431
20230717,132800,62286330,9280,9230,9280,9230,575
20230717,132700,56967340,9250,9250,9250,9250,417
20230717,132600,53110090,9230,9230,9230,9230,0
20230717,132500,53110090,9230,9230,9230,9230,0
20230717,132400,53110090,9230,9240,9240,9230,468
20230717,132300,48789570,9230,9230,9230,9230,0
20230717,132200,48789570,9230,9230,9230,9230,248
20230717,132100,46500530,9230,9230,9230,9230,0
20230717,132000,46500530,9230,9230,9230,9230,14
20230717,131900,46371310,9250,9250,9250,9250,0
20230717,131800,46371310,9250,9250,9250,9250,10
20230717,131700,46278810,9250,9250,9250,9250,1
20230717,131600,46269560,9240,9240,9240,9240,1
20230717,131500,46260320,9240,9240,9240,9240,0
20230717,131400,46260320,9240,9240,9240,9240,0
20230717,131300,46260320,9240,9240,9240,9240,0
20230717,131200,46260320,9240,9240,9240,9240,0
20230717,131100,46260320,9240,9240,9240,9240,0
20230717,131000,46260320,9240,9240,9240,9240,142
20230717,130900,44948240,9240,9240,9240,9240,0
20230717,130800,44948240,9240,9240,9240,9240,10
20230717,130700,44855840,9230,9230,9230,9230,0
20230717,130600,44855840,9230,9230,9230,9230,0
20230717,130500,44855840,9230,9230,9230,9230,400
20230717,130400,41163840,9230,9230,9230,9230,0
20230717,130300,41163840,9230,9230,9230,9230,0
20230717,130200,41163840,9230,9230,9230,9230,0
20230717,130100,41163840,9230,9230,9230,9230,0
20230717,130000,41163840,9230,9230,9230,9230,9
20230717,125900,41080770,9240,9240,9240,9240,356
20230717,125800,37791330,9240,9240,9240,9240,0
20230717,125700,37791330,9240,9240,9240,9240,1
20230717,125600,37782090,9240,9240,9240,9240,0
20230717,125500,37782090,9240,9240,9240,9240,0
20230717,125400,37782090,9240,9240,9240,9240,0
20230717,125300,37782090,9240,9240,9240,9240,0
20230717,125200,37782090,9240,9240,9240,9240,0
20230717,125100,37782090,9240,9240,9240,9240,0
20230717,125000,37782090,9240,9240,9240,9240,0
20230717,124900,37782090,9240,9240,9240,9240,1
20230717,124800,37772850,9240,9240,9240,9240,0
20230717,124700,37772850,9240,9240,9240,9240,0
20230717,124600,37772850,9240,9240,9240,9240,0
20230717,124500,37772850,9240,9240,9240,9240,0
20230717,124400,37772850,9240,9240,9240,9240,0
20230717,124300,37772850,9240,9240,9240,9240,0
20230717,124200,37772850,9240,9240,9240,9240,0
20230717,124100,37772850,9240,9240,9240,9240,1
20230717,124000,37763610,9240,9240,9240,9240,0
20230717,123900,37763610,9240,9240,9240,9240,0
20230717,123800,37763610,9240,9240,9240,9240,0
20230717,123700,37763610,9240,9240,9240,9240,0
20230717,123600,37763610,9240,9240,9240,9240,40
20230717,123500,37394010,9240,9240,9240,9240,0
20230717,123400,37394010,9240,9240,9240,9240,0
20230717,123300,37394010,9240,9240,9240,9240,0
20230717,123200,37394010,9240,9240,9240,9240,0
20230717,123100,37394010,9240,9240,9240,9240,1
20230717,123000,37384770,9240,9240,9240,9240,0
20230717,122900,37384770,9240,9240,9240,9240,0
20230717,122800,37384770,9240,9240,9240,9240,0
20230717,122700,37384770,9240,9240,9240,9240,0
20230717,122600,37384770,9240,9240,9240,9240,0
20230717,122500,37384770,9240,9240,9240,9240,0
20230717,122400,37384770,9240,9240,9240,9240,0
20230717,122300,37384770,9240,9240,9240,9240,2
20230717,122200,37366290,9240,9240,9240,9240,0
20230717,122100,37366290,9240,9240,9240,9240,1
20230717,122000,37357050,9240,9240,9240,9240,0
20230717,121900,37357050,9240,9240,9240,9240,0
20230717,121800,37357050,9240,9240,9240,9240,0
20230717,121700,37357050,9240,9240,9240,9240,0
20230717,121600,37357050,9240,9240,9240,9240,0
20230717,121500,37357050,9240,9240,9240,9240,0
20230717,121400,37357050,9240,9240,9240,9240,0
20230717,121300,37357050,9240,9240,9240,9240,0
20230717,121200,37357050,9240,9240,9240,9240,0
20230717,121100,37357050,9240,9240,9240,9240,0
20230717,121000,37357050,9240,9240,9240,9240,0
20230717,120900,37357050,9240,9240,9240,9240,1
20230717,120800,37347810,9240,9240,9240,9240,0
20230717,120700,37347810,9240,9240,9240,9240,0
20230717,120600,37347810,9240,9240,9240,9240,0
20230717,120500,37347810,9240,9240,9240,9240,0
20230717,120400,37347810,9240,9240,9240,9240,1
20230717,120300,37338570,9240,9240,9240,9240,0
20230717,120200,37338570,9240,9240,9240,9240,0
20230717,120100,37338570,9240,9240,9240,9240,0
20230717,120000,37338570,9240,9240,9240,9240,0
20230717,115900,37338570,9240,9240,9240,9240,0
20230717,115800,37338570,9240,9240,9240,9240,0
20230717,115700,37338570,9240,9240,9240,9240,0
20230717,115600,37338570,9240,9240,9240,9240,0
20230717,115500,37338570,9240,9240,9240,9240,1
20230717,115400,37329330,9240,9240,9240,9240,1
20230717,115300,37320090,9240,9240,9240,9240,1
20230717,115200,37310850,9240,9240,9240,9240,0
20230717,115100,37310850,9240,9240,9240,9240,0
20230717,115000,37310850,9240,9240,9240,9240,0
20230717,114900,37310850,9240,9240,9240,9240,3
20230717,114800,37283130,9240,9240,9240,9240,0
20230717,114700,37283130,9240,9240,9240,9240,0
20230717,114600,37283130,9240,9240,9240,9240,0
20230717,114500,37283130,9240,9240,9240,9240,0
20230717,114400,37283130,9240,9240,9240,9240,0
20230717,114300,37283130,9240,9240,9240,9240,0
20230717,114200,37283130,9240,9240,9240,9240,0
20230717,114100,37283130,9240,9240,9240,9240,0
20230717,114000,37283130,9240,9240,9240,9240,0
20230717,113900,37283130,9240,9240,9240,9240,0
20230717,113800,37283130,9240,9240,9240,9240,0
20230717,113700,37283130,9240,9240,9240,9240,22
20230717,113600,37079850,9240,9240,9240,9240,0
20230717,113500,37079850,9240,9240,9240,9240,669
20230717,113400,30898290,9230,9230,9230,9230,0
20230717,113300,30898290,9230,9230,9230,9230,0
20230717,113200,30898290,9230,9230,9230,9230,0
20230717,113100,30898290,9230,9230,9230,9230,0
20230717,113000,30898290,9230,9230,9230,9230,0
20230717,112900,30898290,9230,9230,9230,9230,0
20230717,112800,30898290,9230,9230,9230,9230,0
20230717,112700,30898290,9230,9230,9230,9230,0
20230717,112600,30898290,9230,9230,9230,9230,0
20230717,112500,30898290,9230,9230,9230,9230,11
20230717,112400,30796760,9230,9230,9230,9230,0
20230717,112300,30796760,9230,9230,9230,9230,0
20230717,112200,30796760,9230,9230,9230,9230,0
20230717,112100,30796760,9230,9230,9230,9230,0
20230717,112000,30796760,9230,9230,9230,9230,0
20230717,111900,30796760,9230,9230,9230,9230,0
20230717,111800,30796760,9230,9230,9230,9230,0
20230717,111700,30796760,9230,9230,9230,9230,110
20230717,111600,29781460,9220,9220,9220,9220,0
20230717,111500,29781460,9220,9220,9220,9220,0
20230717,111400,29781460,9220,9220,9220,9220,0
20230717,111300,29781460,9220,9220,9220,9220,0
20230717,111200,29781460,9220,9220,9220,9220,0
20230717,111100,29781460,9220,9220,9220,9220,0
20230717,111000,29781460,9220,9220,9220,9220,0
20230717,110900,29781460,9220,9220,9220,9220,0
20230717,110800,29781460,9220,9220,9220,9220,0
20230717,110700,29781460,9220,9220,9220,9220,0
20230717,110600,29781460,9220,9220,9220,9220,0
20230717,110500,29781460,9220,9220,9220,9220,0
20230717,110400,29781460,9220,9220,9220,9220,0
20230717,110300,29781460,9220,9220,9220,9220,0
20230717,110200,29781460,9220,9220,9220,9220,0
20230717,110100,29781460,9220,9220,9220,9220,0
20230717,110000,29781460,9220,9220,9220,9220,0
20230717,105900,29781460,9220,9220,9220,9220,0
20230717,105800,29781460,9220,9220,9220,9220,0
20230717,105700,29781460,9220,9220,9220,9220,0
20230717,105600,29781460,9220,9220,9220,9220,0
20230717,105500,29781460,9220,9220,9220,9220,331
20230717,105400,26729640,9220,9220,9220,9220,0
20230717,105300,26729640,9220,9220,9220,9220,0
20230717,105200,26729640,9220,9220,9220,9220,0
20230717,105100,26729640,9220,9220,9220,9220,0
20230717,105000,26729640,9220,9220,9220,9220,0
20230717,104900,26729640,9220,9220,9220,9220,0
20230717,104800,26729640,9220,9220,9220,9220,273
20230717,104700,24212580,9220,9220,9220,9220,0
20230717,104600,24212580,9220,9220,9220,9220,0
20230717,104500,24212580,9220,9220,9220,9220,0
20230717,104400,24212580,9220,9220,9220,9220,0
20230717,104300,24212580,9220,9220,9220,9220,0
20230717,104200,24212580,9220,9220,9220,9220,0
20230717,104100,24212580,9220,9220,9220,9220,0
20230717,104000,24212580,9220,9220,9220,9220,0
20230717,103900,24212580,9220,9220,9220,9220,0
20230717,103800,24212580,9220,9220,9220,9220,0
20230717,103700,24212580,9220,9220,9220,9220,0
20230717,103600,24212580,9220,9220,9220,9220,0
20230717,103500,24212580,9220,9230,9230,9220,10
20230717,103400,24120370,9240,9240,9240,9240,0
20230717,103300,24120370,9240,9240,9240,9240,0
20230717,103200,24120370,9240,9240,9240,9240,0
20230717,103100,24120370,9240,9240,9240,9240,0
20230717,103000,24120370,9240,9240,9240,9240,15
20230717,102900,23981770,9240,9240,9240,9240,758
20230717,102800,16977850,9270,9270,9270,9270,0
20230717,102700,16977850,9270,9270,9270,9270,0
20230717,102600,16977850,9270,9270,9270,9270,0
20230717,102500,16977850,9270,9270,9270,9270,0
20230717,102400,16977850,9270,9270,9270,9270,36
20230717,102300,16644130,9270,9270,9270,9270,109
20230717,102200,15633700,9270,9270,9270,9270,0
20230717,102100,15633700,9270,9270,9270,9270,0
20230717,102000,15633700,9270,9270,9270,9270,0
20230717,101900,15633700,9270,9270,9270,9270,0
20230717,101800,15633700,9270,9270,9270,9270,0
20230717,101700,15633700,9270,9270,9270,9270,0
20230717,101600,15633700,9270,9270,9270,9270,0
20230717,101500,15633700,9270,9270,9270,9270,0
20230717,101400,15633700,9270,9270,9270,9270,0
20230717,101300,15633700,9270,9270,9270,9270,68
20230717,101200,15003340,9340,9340,9340,9340,0
20230717,101100,15003340,9340,9340,9340,9340,1
20230717,101000,14994000,9270,9270,9270,9270,0
20230717,100900,14994000,9270,9270,9270,9270,0
20230717,100800,14994000,9270,9270,9270,9270,1
20230717,100700,14984730,9270,9270,9270,9270,0
20230717,100600,14984730,9270,9270,9270,9270,573
20230717,100500,9673020,9350,9290,9350,9290,132
20230717,100400,8445640,9290,9290,9290,9290,0
20230717,100300,8445640,9290,9290,9290,9290,10
20230717,100200,8352740,9270,9270,9270,9270,0
20230717,100100,8352740,9270,9270,9270,9270,0
20230717,100000,8352740,9270,9270,9270,9270,0
20230717,095900,8352740,9270,9270,9270,9270,0
20230717,095800,8352740,9270,9270,9270,9270,0
20230717,095700,8352740,9270,9250,9270,9250,315
20230717,095600,5432810,9250,9250,9250,9250,0
20230717,095500,5432810,9250,9250,9250,9250,0
20230717,095400,5432810,9250,9250,9250,9250,0
20230717,095300,5432810,9250,9250,9250,9250,0
20230717,095200,5432810,9250,9250,9250,9250,0
20230717,095100,5432810,9250,9250,9250,9250,0
20230717,095000,5432810,9250,9250,9250,9250,0
20230717,094900,5432810,9250,9250,9250,9250,1
20230717,094800,5423560,9250,9250,9250,9250,10
20230717,094700,5331060,9240,9240,9240,9240,14
20230717,094600,5201700,9260,9260,9260,9260,0
20230717,094500,5201700,9260,9260,9260,9260,0
20230717,094400,5201700,9260,9260,9260,9260,0
20230717,094300,5201700,9260,9260,9260,9260,0
20230717,094200,5201700,9260,9260,9260,9260,0
20230717,094100,5201700,9260,9260,9260,9260,0
20230717,094000,5201700,9260,9260,9260,9260,0
20230717,093900,5201700,9260,9260,9260,9260,0
20230717,093800,5201700,9260,9260,9260,9260,1
20230717,093700,5192440,9240,9240,9240,9240,0
20230717,093600,5192440,9240,9240,9240,9240,0
20230717,093500,5192440,9240,9240,9240,9240,0
20230717,093400,5192440,9240,9240,9240,9240,8
20230717,093300,5118520,9240,9240,9240,9240,5
20230717,093200,5072320,9240,9240,9240,9240,1
20230717,093100,5063080,9220,9230,9230,9220,400
20230717,093000,1374740,9230,9230,9230,9230,0
20230717,092900,1374740,9230,9230,9230,9230,0
20230717,092800,1374740,9230,9230,9230,9230,0
20230717,092700,1374740,9230,9230,9230,9230,0
20230717,092600,1374740,9230,9230,9230,9230,0
20230717,092500,1374740,9230,9230,9230,9230,0
20230717,092400,1374740,9230,9230,9230,9230,0
20230717,092300,1374740,9230,9230,9230,9230,0
20230717,092200,1374740,9230,9230,9230,9230,0
20230717,092100,1374740,9230,9230,9230,9230,0
20230717,092000,1374740,9230,9230,9230,9230,5
20230717,091900,1328590,9230,9230,9230,9230,0
20230717,091800,1328590,9230,9230,9230,9230,1
20230717,091700,1319360,9220,9220,9220,9220,0
20230717,091600,1319360,9220,9220,9220,9220,0
20230717,091500,1319360,9220,9220,9220,9220,0
20230717,091400,1319360,9220,9220,9220,9220,0
20230717,091300,1319360,9220,9220,9220,9220,0
20230717,091200,1319360,9220,9220,9220,9220,0
20230717,091100,1319360,9220,9220,9220,9220,1
20230717,091000,1310140,9220,9220,9220,9220,0
20230717,090900,1310140,9220,9220,9220,9220,0
20230717,090800,1310140,9220,9220,9220,9220,0
20230717,090700,1310140,9220,9220,9220,9220,0
20230717,090600,1310140,9220,9220,9220,9220,32
20230717,090500,1015100,9220,9220,9220,9220,0
20230717,090400,1015100,9220,9220,9220,9220,0
20230717,090300,1015100,9220,9220,9220,9220,0
20230717,090200,1015100,9220,9220,9220,9220,0
20230717,090100,1015100,9220,9230,9230,9220,51
20230717,090000,544570,9230,9230,9230,9230,59