stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,191700,77165930,9300,9300,9300,9300,883
20230721,191600,77165930,9300,9300,9300,9300,0
20230721,191500,77165930,9300,9300,9300,9300,0
20230721,191400,77165930,9300,9300,9300,9300,0
20230721,191300,77165930,9300,9300,9300,9300,0
20230721,191200,77165930,9300,9300,9300,9300,0
20230721,191100,77165930,9300,9300,9300,9300,0
20230721,191000,77165930,9300,9300,9300,9300,0
20230721,190900,77165930,9300,9300,9300,9300,0
20230721,190800,77165930,9300,9300,9300,9300,0
20230721,190700,77165930,9300,9300,9300,9300,0
20230721,190600,77165930,9300,9300,9300,9300,0
20230721,190500,77165930,9300,9300,9300,9300,0
20230721,190400,77165930,9300,9300,9300,9300,0
20230721,190300,77165930,9300,9300,9300,9300,0
20230721,190200,77165930,9300,9300,9300,9300,0
20230721,190100,77165930,9300,9300,9300,9300,0
20230721,190000,77165930,9300,9300,9300,9300,0
20230721,185900,77165930,9300,9300,9300,9300,0
20230721,185800,77165930,9300,9300,9300,9300,0
20230721,185700,77165930,9300,9300,9300,9300,0
20230721,185600,77165930,9300,9300,9300,9300,0
20230721,185500,77165930,9300,9300,9300,9300,0
20230721,185400,77165930,9300,9300,9300,9300,0
20230721,185300,77165930,9300,9300,9300,9300,0
20230721,185200,77165930,9300,9300,9300,9300,0
20230721,185100,77165930,9300,9300,9300,9300,0
20230721,185000,77165930,9300,9300,9300,9300,0
20230721,184900,77165930,9300,9300,9300,9300,0
20230721,184800,77165930,9300,9300,9300,9300,0
20230721,184700,77165930,9300,9300,9300,9300,883
20230721,184600,77165930,9300,9300,9300,9300,0
20230721,184500,77165930,9300,9300,9300,9300,0
20230721,184400,77165930,9300,9300,9300,9300,0
20230721,184300,77165930,9300,9300,9300,9300,0
20230721,184200,77165930,9300,9300,9300,9300,0
20230721,184100,77165930,9300,9300,9300,9300,0
20230721,184000,77165930,9300,9300,9300,9300,0
20230721,183900,77165930,9300,9300,9300,9300,0
20230721,183800,77165930,9300,9300,9300,9300,0
20230721,183700,77165930,9300,9300,9300,9300,0
20230721,183600,77165930,9300,9300,9300,9300,0
20230721,183500,77165930,9300,9300,9300,9300,0
20230721,183400,77165930,9300,9300,9300,9300,0
20230721,183300,77165930,9300,9300,9300,9300,0
20230721,183200,77165930,9300,9300,9300,9300,0
20230721,183100,77165930,9300,9300,9300,9300,0
20230721,183000,77165930,9300,9300,9300,9300,0
20230721,182900,77165930,9300,9300,9300,9300,0
20230721,182800,77165930,9300,9300,9300,9300,0
20230721,182700,77165930,9300,9300,9300,9300,0
20230721,182600,77165930,9300,9300,9300,9300,0
20230721,182500,77165930,9300,9300,9300,9300,0
20230721,182400,77165930,9300,9300,9300,9300,0
20230721,182300,77165930,9300,9300,9300,9300,0
20230721,182200,77165930,9300,9300,9300,9300,0
20230721,182100,77165930,9300,9300,9300,9300,0
20230721,182000,77165930,9300,9300,9300,9300,0
20230721,181900,77165930,9300,9300,9300,9300,0
20230721,181800,77165930,9300,9300,9300,9300,0
20230721,181700,77165930,9300,9300,9300,9300,883
20230721,181600,77165930,9300,9300,9300,9300,0
20230721,181500,77165930,9300,9300,9300,9300,0
20230721,181400,77165930,9300,9300,9300,9300,0
20230721,181300,77165930,9300,9300,9300,9300,0
20230721,181200,77165930,9300,9300,9300,9300,0
20230721,181100,77165930,9300,9300,9300,9300,0
20230721,181000,77165930,9300,9300,9300,9300,0
20230721,180900,77165930,9300,9300,9300,9300,0
20230721,180800,77165930,9300,9300,9300,9300,0
20230721,180700,77165930,9300,9300,9300,9300,0
20230721,180600,77165930,9300,9300,9300,9300,0
20230721,180500,77165930,9300,9300,9300,9300,0
20230721,180400,77165930,9300,9300,9300,9300,0
20230721,180300,77165930,9300,9300,9300,9300,0
20230721,180200,77165930,9300,9300,9300,9300,0
20230721,180100,77165930,9300,9300,9300,9300,0
20230721,180000,77165930,9300,9300,9300,9300,0
20230721,175900,77165930,9300,9300,9300,9300,0
20230721,175800,77165930,9300,9300,9300,9300,0
20230721,175700,77165930,9300,9300,9300,9300,0
20230721,175600,77165930,9300,9300,9300,9300,0
20230721,175500,77165930,9300,9300,9300,9300,0
20230721,175400,77165930,9300,9300,9300,9300,0
20230721,175300,77165930,9300,9300,9300,9300,0
20230721,175200,77165930,9300,9300,9300,9300,0
20230721,175100,77165930,9300,9300,9300,9300,0
20230721,175000,77165930,9300,9300,9300,9300,0
20230721,174900,77165930,9300,9300,9300,9300,0
20230721,174800,77165930,9300,9300,9300,9300,0
20230721,174700,77165930,9300,9300,9300,9300,883
20230721,174600,77165930,9300,9300,9300,9300,0
20230721,174500,77165930,9300,9300,9300,9300,0
20230721,174400,77165930,9300,9300,9300,9300,0
20230721,174300,77165930,9300,9300,9300,9300,0
20230721,174200,77165930,9300,9300,9300,9300,0
20230721,174100,77165930,9300,9300,9300,9300,0
20230721,174000,77165930,9300,9300,9300,9300,0
20230721,173900,77165930,9300,9300,9300,9300,0
20230721,173800,77165930,9300,9300,9300,9300,0
20230721,173700,77165930,9300,9300,9300,9300,0
20230721,173600,77165930,9300,9300,9300,9300,0
20230721,173500,77165930,9300,9300,9300,9300,0
20230721,173400,77165930,9300,9300,9300,9300,0
20230721,173300,77165930,9300,9300,9300,9300,0
20230721,173200,77165930,9300,9300,9300,9300,0
20230721,173100,77165930,9300,9300,9300,9300,0
20230721,173000,77165930,9300,9300,9300,9300,0
20230721,172900,77165930,9300,9300,9300,9300,0
20230721,172800,77165930,9300,9300,9300,9300,0
20230721,172700,77165930,9300,9300,9300,9300,0
20230721,172600,77165930,9300,9300,9300,9300,0
20230721,172500,77165930,9300,9300,9300,9300,0
20230721,172400,77165930,9300,9300,9300,9300,0
20230721,172300,77165930,9300,9300,9300,9300,0
20230721,172200,77165930,9300,9300,9300,9300,0
20230721,172100,77165930,9300,9300,9300,9300,0
20230721,172000,77165930,9300,9300,9300,9300,0
20230721,171900,77165930,9300,9300,9300,9300,0
20230721,171800,77165930,9300,9300,9300,9300,0
20230721,171700,77165930,9300,9300,9300,9300,883
20230721,171600,77165930,9300,9300,9300,9300,0
20230721,171500,77165930,9300,9300,9300,9300,0
20230721,171400,77165930,9300,9300,9300,9300,0
20230721,171300,77165930,9300,9300,9300,9300,0
20230721,171200,77165930,9300,9300,9300,9300,0
20230721,171100,77165930,9300,9300,9300,9300,0
20230721,171000,77165930,9300,9300,9300,9300,0
20230721,170900,77165930,9300,9300,9300,9300,0
20230721,170800,77165930,9300,9300,9300,9300,0
20230721,170700,77165930,9300,9300,9300,9300,0
20230721,170600,77165930,9300,9300,9300,9300,0
20230721,170500,77165930,9300,9300,9300,9300,0
20230721,170400,77165930,9300,9300,9300,9300,0
20230721,170300,77165930,9300,9300,9300,9300,0
20230721,170200,77165930,9300,9300,9300,9300,0
20230721,170100,77165930,9300,9300,9300,9300,0
20230721,170000,77165930,9300,9300,9300,9300,0
20230721,165900,77165930,9300,9300,9300,9300,0
20230721,165800,77165930,9300,9300,9300,9300,0
20230721,165700,77165930,9300,9300,9300,9300,0
20230721,165600,77165930,9300,9300,9300,9300,0
20230721,165500,77165930,9300,9300,9300,9300,0
20230721,165400,77165930,9300,9300,9300,9300,0
20230721,165300,77165930,9300,9300,9300,9300,0
20230721,165200,77165930,9300,9300,9300,9300,0
20230721,165100,77165930,9300,9300,9300,9300,0
20230721,165000,77165930,9300,9300,9300,9300,0
20230721,164900,77165930,9300,9300,9300,9300,0
20230721,164800,77165930,9300,9300,9300,9300,0
20230721,164700,77165930,9300,9300,9300,9300,883
20230721,164600,77165930,9300,9300,9300,9300,0
20230721,164500,77165930,9300,9300,9300,9300,0
20230721,164400,77165930,9300,9300,9300,9300,0
20230721,164300,77165930,9300,9300,9300,9300,0
20230721,164200,77165930,9300,9300,9300,9300,0
20230721,164100,77165930,9300,9300,9300,9300,0
20230721,164000,77165930,9300,9300,9300,9300,0
20230721,163900,77165930,9300,9300,9300,9300,0
20230721,163800,77165930,9300,9300,9300,9300,0
20230721,163700,77165930,9300,9300,9300,9300,0
20230721,163600,77165930,9300,9300,9300,9300,0
20230721,163500,77165930,9300,9300,9300,9300,0
20230721,163400,77165930,9300,9300,9300,9300,0
20230721,163300,77165930,9300,9300,9300,9300,0
20230721,163200,77165930,9300,9300,9300,9300,0
20230721,163100,77165930,9300,9300,9300,9300,0
20230721,163000,77165930,9300,9300,9300,9300,0
20230721,162900,77165930,9300,9300,9300,9300,0
20230721,162800,77165930,9300,9300,9300,9300,0
20230721,162700,77165930,9300,9300,9300,9300,0
20230721,162600,77165930,9300,9300,9300,9300,0
20230721,162500,77165930,9300,9300,9300,9300,0
20230721,162400,77165930,9300,9300,9300,9300,0
20230721,162300,77165930,9300,9300,9300,9300,0
20230721,162200,77165930,9300,9300,9300,9300,0
20230721,162100,77165930,9300,9300,9300,9300,0
20230721,162000,77165930,9300,9300,9300,9300,0
20230721,161900,77165930,9300,9300,9300,9300,0
20230721,161800,77165930,9300,9300,9300,9300,0
20230721,161700,77165930,9300,9300,9300,9300,883
20230721,161600,77165930,9300,9300,9300,9300,0
20230721,161500,77165930,9300,9300,9300,9300,0
20230721,161400,77165930,9300,9300,9300,9300,0
20230721,161300,77165930,9300,9300,9300,9300,0
20230721,161200,77165930,9300,9300,9300,9300,0
20230721,161100,77165930,9300,9300,9300,9300,0
20230721,161000,77165930,9300,9300,9300,9300,0
20230721,160900,77165930,9300,9300,9300,9300,0
20230721,160800,77165930,9300,9300,9300,9300,0
20230721,160700,77165930,9300,9300,9300,9300,0
20230721,160600,77165930,9300,9300,9300,9300,0
20230721,160500,77165930,9300,9300,9300,9300,0
20230721,160400,77165930,9300,9300,9300,9300,0
20230721,160300,77165930,9300,9300,9300,9300,0
20230721,160200,77165930,9300,9300,9300,9300,0
20230721,160100,77165930,9300,9300,9300,9300,0
20230721,160000,77165930,9300,9300,9300,9300,0
20230721,155900,77165930,9300,9300,9300,9300,0
20230721,155800,77165930,9300,9300,9300,9300,0
20230721,155700,77165930,9300,9300,9300,9300,0
20230721,155600,77165930,9300,9300,9300,9300,0
20230721,155500,77165930,9300,9300,9300,9300,0
20230721,155400,77165930,9300,9300,9300,9300,0
20230721,155300,77165930,9300,9300,9300,9300,0
20230721,155200,77165930,9300,9300,9300,9300,0
20230721,155100,77165930,9300,9300,9300,9300,0
20230721,155000,77165930,9300,9300,9300,9300,0
20230721,154900,77165930,9300,9300,9300,9300,0
20230721,154800,77165930,9300,9300,9300,9300,0
20230721,154700,77165930,9300,9300,9300,9300,883
20230721,154600,77165930,9300,9300,9300,9300,0
20230721,154500,77165930,9300,9300,9300,9300,0
20230721,154400,77165930,9300,9300,9300,9300,0
20230721,154300,77165930,9300,9300,9300,9300,0
20230721,154200,77165930,9300,9300,9300,9300,0
20230721,154100,77165930,9300,9300,9300,9300,0
20230721,154000,77165930,9300,9300,9300,9300,0
20230721,153900,77165930,9300,9300,9300,9300,0
20230721,153800,77165930,9300,9300,9300,9300,0
20230721,153700,77165930,9300,9300,9300,9300,0
20230721,153600,77165930,9300,9300,9300,9300,0
20230721,153500,77165930,9300,9300,9300,9300,0
20230721,153400,77165930,9300,9300,9300,9300,0
20230721,153300,77165930,9300,9300,9300,9300,0
20230721,153200,77165930,9300,9300,9300,9300,0
20230721,153100,77165930,9300,9300,9300,9300,0
20230721,153000,77165930,9300,9300,9300,9300,883
20230721,152900,68954030,9280,9280,9280,9280,0
20230721,152800,68954030,9280,9280,9280,9280,0
20230721,152700,68954030,9280,9280,9280,9280,0
20230721,152600,68954030,9280,9280,9280,9280,0
20230721,152500,68954030,9280,9280,9280,9280,0
20230721,152400,68954030,9280,9280,9280,9280,0
20230721,152300,68954030,9280,9280,9280,9280,0
20230721,152200,68954030,9280,9280,9280,9280,0
20230721,152100,68954030,9280,9280,9280,9280,0
20230721,152000,68954030,9280,9280,9280,9280,0
20230721,151900,68954030,9280,9280,9280,9280,21
20230721,151800,68759150,9270,9260,9270,9260,1270
20230721,151700,56986350,9240,9240,9240,9240,48
20230721,151600,56542830,9240,9230,9240,9230,621
20230721,151500,50808580,9220,9220,9220,9220,0
20230721,151400,50808580,9220,9220,9220,9220,0
20230721,151300,50808580,9220,9220,9220,9220,0
20230721,151200,50808580,9220,9220,9220,9220,0
20230721,151100,50808580,9220,9220,9220,9220,0
20230721,151000,50808580,9220,9220,9220,9220,0
20230721,150900,50808580,9220,9220,9230,9220,500
20230721,150800,46195590,9230,9230,9230,9230,21
20230721,150700,46001760,9220,9220,9220,9220,74
20230721,150600,45319480,9220,9220,9220,9220,0
20230721,150500,45319480,9220,9220,9220,9220,0
20230721,150400,45319480,9220,9220,9220,9220,66
20230721,150300,44710960,9190,9210,9210,9190,200
20230721,150200,42870780,9210,9210,9210,9210,0
20230721,150100,42870780,9210,9210,9210,9210,0
20230721,150000,42870780,9210,9210,9210,9210,1
20230721,145900,42861570,9210,9210,9210,9210,50
20230721,145800,42401070,9210,9210,9210,9210,20
20230721,145700,42216870,9210,9210,9210,9210,19
20230721,145600,42041880,9210,9210,9210,9210,1
20230721,145500,42032670,9210,9210,9210,9210,20
20230721,145400,41848470,9210,9210,9210,9210,0
20230721,145300,41848470,9210,9210,9210,9210,20
20230721,145200,41664270,9210,9210,9210,9210,0
20230721,145100,41664270,9210,9210,9210,9210,20
20230721,145000,41480070,9210,9210,9210,9210,20
20230721,144900,41295870,9210,9210,9210,9210,0
20230721,144800,41295870,9210,9210,9210,9210,120
20230721,144700,40190670,9210,9210,9210,9210,0
20230721,144600,40190670,9210,9210,9210,9210,20
20230721,144500,40006470,9210,9210,9210,9210,20
20230721,144400,39822270,9210,9210,9210,9210,0
20230721,144300,39822270,9210,9210,9210,9210,20
20230721,144200,39638070,9210,9210,9210,9210,0
20230721,144100,39638070,9210,9210,9210,9210,20
20230721,144000,39453870,9210,9210,9210,9210,9
20230721,143900,39370980,9220,9250,9260,9220,977
20230721,143800,30349170,9220,9220,9220,9220,0
20230721,143700,30349170,9220,9220,9220,9220,0
20230721,143600,30349170,9220,9220,9220,9220,0
20230721,143500,30349170,9220,9220,9220,9220,0
20230721,143400,30349170,9220,9220,9220,9220,0
20230721,143300,30349170,9220,9220,9220,9220,0
20230721,143200,30349170,9220,9220,9220,9220,0
20230721,143100,30349170,9220,9220,9220,9220,0
20230721,143000,30349170,9220,9220,9220,9220,0
20230721,142900,30349170,9220,9220,9220,9220,0
20230721,142800,30349170,9220,9220,9220,9220,0
20230721,142700,30349170,9220,9220,9220,9220,0
20230721,142600,30349170,9220,9220,9220,9220,0
20230721,142500,30349170,9220,9220,9220,9220,0
20230721,142400,30349170,9220,9220,9220,9220,16
20230721,142300,30201650,9230,9230,9230,9230,0
20230721,142200,30201650,9230,9230,9230,9230,20
20230721,142100,30017050,9240,9240,9240,9240,20
20230721,142000,29832250,9240,9240,9240,9240,0
20230721,141900,29832250,9240,9240,9240,9240,20
20230721,141800,29647450,9240,9240,9240,9240,0
20230721,141700,29647450,9240,9240,9240,9240,20
20230721,141600,29462650,9240,9240,9240,9240,20
20230721,141500,29277850,9240,9240,9240,9240,443
20230721,141400,25184530,9240,9240,9240,9240,0
20230721,141300,25184530,9240,9240,9240,9240,0
20230721,141200,25184530,9240,9240,9240,9240,0
20230721,141100,25184530,9240,9240,9240,9240,0
20230721,141000,25184530,9240,9240,9240,9240,0
20230721,140900,25184530,9240,9240,9240,9240,0
20230721,140800,25184530,9240,9240,9240,9240,0
20230721,140700,25184530,9240,9240,9240,9240,0
20230721,140600,25184530,9240,9240,9240,9240,0
20230721,140500,25184530,9240,9240,9240,9240,0
20230721,140400,25184530,9240,9240,9240,9240,0
20230721,140300,25184530,9240,9240,9240,9240,0
20230721,140200,25184530,9240,9240,9240,9240,0
20230721,140100,25184530,9240,9240,9240,9240,0
20230721,140000,25184530,9240,9240,9240,9240,0
20230721,135900,25184530,9240,9240,9240,9240,0
20230721,135800,25184530,9240,9250,9250,9240,143
20230721,135700,23862600,9210,9210,9210,9210,0
20230721,135600,23862600,9210,9210,9210,9210,0
20230721,135500,23862600,9210,9210,9210,9210,0
20230721,135400,23862600,9210,9210,9210,9210,0
20230721,135300,23862600,9210,9210,9210,9210,0
20230721,135200,23862600,9210,9210,9210,9210,0
20230721,135100,23862600,9210,9210,9210,9210,55
20230721,135000,23356050,9200,9200,9200,9200,0
20230721,134900,23356050,9200,9200,9200,9200,0
20230721,134800,23356050,9200,9200,9200,9200,0
20230721,134700,23356050,9200,9200,9200,9200,0
20230721,134600,23356050,9200,9200,9200,9200,295
20230721,134500,20642050,9190,9190,9190,9190,0
20230721,134400,20642050,9190,9190,9190,9190,0
20230721,134300,20642050,9190,9190,9190,9190,0
20230721,134200,20642050,9190,9190,9190,9190,10
20230721,134100,20550150,9180,9180,9180,9180,0
20230721,134000,20550150,9180,9180,9180,9180,0
20230721,133900,20550150,9180,9180,9180,9180,0
20230721,133800,20550150,9180,9180,9180,9180,0
20230721,133700,20550150,9180,9180,9180,9180,324
20230721,133600,17575830,9150,9150,9150,9150,0
20230721,133500,17575830,9150,9150,9150,9150,0
20230721,133400,17575830,9150,9150,9150,9150,0
20230721,133300,17575830,9150,9150,9150,9150,0
20230721,133200,17575830,9150,9150,9150,9150,0
20230721,133100,17575830,9150,9150,9150,9150,0
20230721,133000,17575830,9150,9150,9150,9150,0
20230721,132900,17575830,9150,9150,9150,9150,0
20230721,132800,17575830,9150,9150,9150,9150,0
20230721,132700,17575830,9150,9150,9150,9150,0
20230721,132600,17575830,9150,9150,9150,9150,0
20230721,132500,17575830,9150,9150,9150,9150,0
20230721,132400,17575830,9150,9170,9170,9150,144
20230721,132300,16256010,9170,9170,9170,9170,0
20230721,132200,16256010,9170,9170,9170,9170,0
20230721,132100,16256010,9170,9170,9170,9170,0
20230721,132000,16256010,9170,9170,9170,9170,0
20230721,131900,16256010,9170,9170,9170,9170,0
20230721,131800,16256010,9170,9170,9170,9170,0
20230721,131700,16256010,9170,9170,9170,9170,0
20230721,131600,16256010,9170,9170,9170,9170,0
20230721,131500,16256010,9170,9170,9170,9170,42
20230721,131400,15870870,9160,9160,9160,9160,50
20230721,131300,15412870,9160,9160,9160,9160,0
20230721,131200,15412870,9160,9160,9160,9160,0
20230721,131100,15412870,9160,9160,9160,9160,0
20230721,131000,15412870,9160,9160,9160,9160,0
20230721,130900,15412870,9160,9160,9160,9160,0
20230721,130800,15412870,9160,9160,9160,9160,0
20230721,130700,15412870,9160,9160,9160,9160,0
20230721,130600,15412870,9160,9160,9160,9160,58
20230721,130500,14881590,9170,9170,9170,9170,0
20230721,130400,14881590,9170,9170,9170,9170,215
20230721,130300,12910040,9170,9170,9170,9170,0
20230721,130200,12910040,9170,9170,9170,9170,0
20230721,130100,12910040,9170,9170,9170,9170,0
20230721,130000,12910040,9170,9170,9170,9170,0
20230721,125900,12910040,9170,9170,9170,9170,0
20230721,125800,12910040,9170,9170,9170,9170,0
20230721,125700,12910040,9170,9170,9170,9170,0
20230721,125600,12910040,9170,9170,9170,9170,0
20230721,125500,12910040,9170,9170,9170,9170,0
20230721,125400,12910040,9170,9170,9170,9170,0
20230721,125300,12910040,9170,9170,9170,9170,0
20230721,125200,12910040,9170,9170,9170,9170,0
20230721,125100,12910040,9170,9170,9170,9170,100
20230721,125000,11993040,9170,9170,9170,9170,0
20230721,124900,11993040,9170,9170,9170,9170,0
20230721,124800,11993040,9170,9170,9170,9170,0
20230721,124700,11993040,9170,9170,9170,9170,0
20230721,124600,11993040,9170,9170,9170,9170,0
20230721,124500,11993040,9170,9170,9170,9170,0
20230721,124400,11993040,9170,9170,9170,9170,0
20230721,124300,11993040,9170,9170,9170,9170,0
20230721,124200,11993040,9170,9170,9170,9170,0
20230721,124100,11993040,9170,9170,9170,9170,1
20230721,124000,11983870,9180,9180,9180,9180,109
20230721,123900,10983250,9180,9180,9180,9180,0
20230721,123800,10983250,9180,9180,9180,9180,0
20230721,123700,10983250,9180,9180,9180,9180,0
20230721,123600,10983250,9180,9180,9180,9180,0
20230721,123500,10983250,9180,9180,9180,9180,0
20230721,123400,10983250,9180,9180,9180,9180,0
20230721,123300,10983250,9180,9180,9180,9180,0
20230721,123200,10983250,9180,9180,9180,9180,12
20230721,123100,10873090,9180,9180,9180,9180,0
20230721,123000,10873090,9180,9180,9180,9180,0
20230721,122900,10873090,9180,9180,9180,9180,0
20230721,122800,10873090,9180,9180,9180,9180,0
20230721,122700,10873090,9180,9180,9180,9180,0
20230721,122600,10873090,9180,9180,9180,9180,0
20230721,122500,10873090,9180,9180,9180,9180,0
20230721,122400,10873090,9180,9180,9180,9180,0
20230721,122300,10873090,9180,9180,9180,9180,0
20230721,122200,10873090,9180,9180,9180,9180,0
20230721,122100,10873090,9180,9180,9180,9180,0
20230721,122000,10873090,9180,9180,9180,9180,0
20230721,121900,10873090,9180,9180,9180,9180,0
20230721,121800,10873090,9180,9180,9180,9180,0
20230721,121700,10873090,9180,9180,9180,9180,0
20230721,121600,10873090,9180,9180,9180,9180,33
20230721,121500,10570150,9190,9190,9190,9190,0
20230721,121400,10570150,9190,9190,9190,9190,0
20230721,121300,10570150,9190,9190,9190,9190,0
20230721,121200,10570150,9190,9190,9190,9190,0
20230721,121100,10570150,9190,9190,9190,9190,0
20230721,121000,10570150,9190,9190,9190,9190,0
20230721,120900,10570150,9190,9190,9190,9190,56
20230721,120800,10055510,9190,9190,9190,9190,0
20230721,120700,10055510,9190,9190,9190,9190,0
20230721,120600,10055510,9190,9190,9190,9190,0
20230721,120500,10055510,9190,9190,9190,9190,0
20230721,120400,10055510,9190,9190,9190,9190,0
20230721,120300,10055510,9190,9190,9190,9190,0
20230721,120200,10055510,9190,9190,9190,9190,0
20230721,120100,10055510,9190,9190,9190,9190,301
20230721,120000,7289320,9190,9190,9190,9190,0
20230721,115900,7289320,9190,9190,9190,9190,0
20230721,115800,7289320,9190,9190,9190,9190,0
20230721,115700,7289320,9190,9190,9190,9190,0
20230721,115600,7289320,9190,9190,9190,9190,0
20230721,115500,7289320,9190,9190,9190,9190,0
20230721,115400,7289320,9190,9190,9190,9190,0
20230721,115300,7289320,9190,9190,9190,9190,0
20230721,115200,7289320,9190,9190,9190,9190,0
20230721,115100,7289320,9190,9210,9210,9190,307
20230721,115000,4464880,9210,9210,9210,9210,10
20230721,114900,4372780,9220,9220,9220,9220,0
20230721,114800,4372780,9220,9220,9220,9220,0
20230721,114700,4372780,9220,9220,9220,9220,0
20230721,114600,4372780,9220,9220,9220,9220,0
20230721,114500,4372780,9220,9220,9220,9220,0
20230721,114400,4372780,9220,9220,9220,9220,43
20230721,114300,3976320,9220,9220,9220,9220,0
20230721,114200,3976320,9220,9220,9220,9220,0
20230721,114100,3976320,9220,9220,9220,9220,0
20230721,114000,3976320,9220,9220,9220,9220,0
20230721,113900,3976320,9220,9220,9220,9220,0
20230721,113800,3976320,9220,9220,9220,9220,0
20230721,113700,3976320,9220,9220,9220,9220,0
20230721,113600,3976320,9220,9220,9220,9220,0
20230721,113500,3976320,9220,9220,9220,9220,0
20230721,113400,3976320,9220,9220,9220,9220,0
20230721,113300,3976320,9220,9220,9220,9220,0
20230721,113200,3976320,9220,9220,9220,9220,0
20230721,113100,3976320,9220,9220,9220,9220,0
20230721,113000,3976320,9220,9220,9220,9220,257
20230721,112900,1606780,9220,9220,9220,9220,0
20230721,112800,1606780,9220,9220,9220,9220,0
20230721,112700,1606780,9220,9220,9220,9220,0
20230721,112600,1606780,9220,9220,9220,9220,0
20230721,112500,1606780,9220,9220,9220,9220,0
20230721,112400,1606780,9220,9220,9220,9220,0
20230721,112300,1606780,9220,9220,9220,9220,0
20230721,112200,1606780,9220,9220,9220,9220,0
20230721,112100,1606780,9220,9220,9220,9220,0
20230721,112000,1606780,9220,9220,9220,9220,0
20230721,111900,1606780,9220,9220,9220,9220,0
20230721,111800,1606780,9220,9220,9220,9220,0
20230721,111700,1606780,9220,9220,9220,9220,0
20230721,111600,1606780,9220,9220,9220,9220,0
20230721,111500,1606780,9220,9220,9220,9220,0
20230721,111400,1606780,9220,9220,9220,9220,0
20230721,111300,1606780,9220,9220,9220,9220,0
20230721,111200,1606780,9220,9220,9220,9220,0
20230721,111100,1606780,9220,9220,9220,9220,2
20230721,111000,1588340,9220,9220,9220,9220,0
20230721,110900,1588340,9220,9220,9220,9220,0
20230721,110800,1588340,9220,9220,9220,9220,1
20230721,110700,1579120,9220,9220,9220,9220,0
20230721,110600,1579120,9220,9220,9220,9220,0
20230721,110500,1579120,9220,9220,9220,9220,0
20230721,110400,1579120,9220,9220,9220,9220,0
20230721,110300,1579120,9220,9220,9220,9220,0
20230721,110200,1579120,9220,9220,9220,9220,0
20230721,110100,1579120,9220,9220,9220,9220,0
20230721,110000,1579120,9220,9220,9220,9220,0
20230721,105900,1579120,9220,9220,9220,9220,0
20230721,105800,1579120,9220,9220,9220,9220,0
20230721,105700,1579120,9220,9220,9220,9220,0
20230721,105600,1579120,9220,9220,9220,9220,10
20230721,105500,1486920,9220,9220,9220,9220,0
20230721,105400,1486920,9220,9220,9220,9220,0
20230721,105300,1486920,9220,9220,9220,9220,1
20230721,105200,1477700,9220,9220,9220,9220,0
20230721,105100,1477700,9220,9220,9220,9220,0
20230721,105000,1477700,9220,9220,9220,9220,50
20230721,104900,1016700,9220,9220,9220,9220,0
20230721,104800,1016700,9220,9220,9220,9220,0
20230721,104700,1016700,9220,9220,9220,9220,3
20230721,104600,989040,9220,9220,9220,9220,0
20230721,104500,989040,9220,9220,9220,9220,0
20230721,104400,989040,9220,9220,9220,9220,5
20230721,104300,942940,9220,9220,9220,9220,0
20230721,104200,942940,9220,9220,9220,9220,0
20230721,104100,942940,9220,9220,9220,9220,0
20230721,104000,942940,9220,9220,9220,9220,0
20230721,103900,942940,9220,9220,9220,9220,0
20230721,103800,942940,9220,9220,9220,9220,0
20230721,103700,942940,9220,9220,9220,9220,0
20230721,103600,942940,9220,9220,9220,9220,0
20230721,103500,942940,9220,9220,9220,9220,0
20230721,103400,942940,9220,9220,9220,9220,0
20230721,103300,942940,9220,9220,9220,9220,0
20230721,103200,942940,9220,9220,9220,9220,0
20230721,103100,942940,9220,9220,9220,9220,0
20230721,103000,942940,9220,9220,9220,9220,0
20230721,102900,942940,9220,9220,9220,9220,0
20230721,102800,942940,9220,9220,9220,9220,0
20230721,102700,942940,9220,9220,9220,9220,0
20230721,102600,942940,9220,9220,9220,9220,0
20230721,102500,942940,9220,9220,9220,9220,0
20230721,102400,942940,9220,9220,9220,9220,0
20230721,102300,942940,9220,9220,9220,9220,0
20230721,102200,942940,9220,9220,9220,9220,0
20230721,102100,942940,9220,9220,9220,9220,0
20230721,102000,942940,9220,9220,9220,9220,0
20230721,101900,942940,9220,9220,9220,9220,2
20230721,101800,924500,9220,9220,9220,9220,0
20230721,101700,924500,9220,9220,9220,9220,0
20230721,101600,924500,9220,9220,9220,9220,0
20230721,101500,924500,9220,9220,9220,9220,0
20230721,101400,924500,9220,9220,9220,9220,0
20230721,101300,924500,9220,9220,9220,9220,0
20230721,101200,924500,9220,9220,9220,9220,0
20230721,101100,924500,9220,9220,9220,9220,0
20230721,101000,924500,9220,9220,9220,9220,0
20230721,100900,924500,9220,9220,9220,9220,0
20230721,100800,924500,9220,9220,9220,9220,0
20230721,100700,924500,9220,9220,9220,9220,0
20230721,100600,924500,9220,9220,9220,9220,0
20230721,100500,924500,9220,9220,9220,9220,0
20230721,100400,924500,9220,9220,9220,9220,0
20230721,100300,924500,9220,9220,9220,9220,0
20230721,100200,924500,9220,9220,9220,9220,0
20230721,100100,924500,9220,9220,9220,9220,0
20230721,100000,924500,9220,9220,9220,9220,0
20230721,095900,924500,9220,9220,9220,9220,0
20230721,095800,924500,9220,9220,9220,9220,1
20230721,095700,915280,9220,9220,9220,9220,0
20230721,095600,915280,9220,9220,9220,9220,0
20230721,095500,915280,9220,9220,9220,9220,1
20230721,095400,906060,9220,9220,9220,9220,0
20230721,095300,906060,9220,9220,9220,9220,0
20230721,095200,906060,9220,9220,9220,9220,0
20230721,095100,906060,9220,9220,9220,9220,11
20230721,095000,804640,9220,9220,9220,9220,0
20230721,094900,804640,9220,9220,9220,9220,1
20230721,094800,795420,9220,9220,9220,9220,0
20230721,094700,795420,9220,9230,9230,9220,40
20230721,094600,426590,9260,9260,9260,9260,0
20230721,094500,426590,9260,9260,9260,9260,0
20230721,094400,426590,9260,9260,9260,9260,0
20230721,094300,426590,9260,9260,9260,9260,0
20230721,094200,426590,9260,9260,9260,9260,0
20230721,094100,426590,9260,9260,9260,9260,0
20230721,094000,426590,9260,9260,9260,9260,1
20230721,093900,417330,9260,9260,9260,9260,0
20230721,093800,417330,9260,9260,9260,9260,0
20230721,093700,417330,9260,9260,9260,9260,0
20230721,093600,417330,9260,9260,9260,9260,1
20230721,093500,408070,9260,9260,9260,9260,1
20230721,093400,398810,9260,9260,9260,9260,1
20230721,093300,389550,9270,9270,9270,9270,0
20230721,093200,389550,9270,9270,9270,9270,0
20230721,093100,389550,9270,9270,9270,9270,3
20230721,093000,361740,9230,9230,9230,9230,0
20230721,092900,361740,9230,9230,9230,9230,0
20230721,092800,361740,9230,9230,9230,9230,0
20230721,092700,361740,9230,9230,9230,9230,0
20230721,092600,361740,9230,9230,9230,9230,0
20230721,092500,361740,9230,9230,9230,9230,0
20230721,092400,361740,9230,9230,9230,9230,0
20230721,092300,361740,9230,9230,9230,9230,0
20230721,092200,361740,9230,9230,9230,9230,0
20230721,092100,361740,9230,9230,9230,9230,0
20230721,092000,361740,9230,9230,9230,9230,0
20230721,091900,361740,9230,9230,9230,9230,0
20230721,091800,361740,9230,9230,9230,9230,0
20230721,091700,361740,9230,9230,9230,9230,0
20230721,091600,361740,9230,9230,9230,9230,0
20230721,091500,361740,9230,9230,9230,9230,1
20230721,091400,352510,9240,9250,9260,9240,3
20230721,091300,324760,9260,9260,9260,9260,1
20230721,091200,315500,9270,9270,9270,9270,0
20230721,091100,315500,9270,9270,9270,9270,0
20230721,091000,315500,9270,9270,9270,9270,1
20230721,090900,306230,9270,9270,9270,9270,0
20230721,090800,306230,9270,9270,9270,9270,0
20230721,090700,306230,9270,9270,9270,9270,0
20230721,090600,306230,9270,9270,9270,9270,0
20230721,090500,306230,9270,9270,9270,9270,0
20230721,090400,306230,9270,9270,9270,9270,0
20230721,090300,306230,9270,9270,9270,9270,0
20230721,090200,306230,9270,9270,9270,9270,1
20230721,090100,296960,9280,9280,9280,9280,0
20230721,090000,296960,9280,9280,9280,9280,32