stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,193500,94608740,5690,5690,5690,5690,183
20230721,193400,94608740,5690,5690,5690,5690,0
20230721,193300,94608740,5690,5690,5690,5690,0
20230721,193200,94608740,5690,5690,5690,5690,0
20230721,193100,94608740,5690,5690,5690,5690,0
20230721,193000,94608740,5690,5690,5690,5690,0
20230721,192900,94608740,5690,5690,5690,5690,0
20230721,192800,94608740,5690,5690,5690,5690,0
20230721,192700,94608740,5690,5690,5690,5690,0
20230721,192600,94608740,5690,5690,5690,5690,0
20230721,192500,94608740,5690,5690,5690,5690,0
20230721,192400,94608740,5690,5690,5690,5690,0
20230721,192300,94608740,5690,5690,5690,5690,0
20230721,192200,94608740,5690,5690,5690,5690,0
20230721,192100,94608740,5690,5690,5690,5690,0
20230721,192000,94608740,5690,5690,5690,5690,0
20230721,191900,94608740,5690,5690,5690,5690,0
20230721,191800,94608740,5690,5690,5690,5690,0
20230721,191700,94608740,5690,5690,5690,5690,0
20230721,191600,94608740,5690,5690,5690,5690,0
20230721,191500,94608740,5690,5690,5690,5690,0
20230721,191400,94608740,5690,5690,5690,5690,0
20230721,191300,94608740,5690,5690,5690,5690,0
20230721,191200,94608740,5690,5690,5690,5690,0
20230721,191100,94608740,5690,5690,5690,5690,0
20230721,191000,94608740,5690,5690,5690,5690,0
20230721,190900,94608740,5690,5690,5690,5690,0
20230721,190800,94608740,5690,5690,5690,5690,0
20230721,190700,94608740,5690,5690,5690,5690,0
20230721,190600,94608740,5690,5690,5690,5690,0
20230721,190500,94608740,5690,5690,5690,5690,183
20230721,190400,94608740,5690,5690,5690,5690,0
20230721,190300,94608740,5690,5690,5690,5690,0
20230721,190200,94608740,5690,5690,5690,5690,0
20230721,190100,94608740,5690,5690,5690,5690,0
20230721,190000,94608740,5690,5690,5690,5690,0
20230721,185900,94608740,5690,5690,5690,5690,0
20230721,185800,94608740,5690,5690,5690,5690,0
20230721,185700,94608740,5690,5690,5690,5690,0
20230721,185600,94608740,5690,5690,5690,5690,0
20230721,185500,94608740,5690,5690,5690,5690,0
20230721,185400,94608740,5690,5690,5690,5690,0
20230721,185300,94608740,5690,5690,5690,5690,0
20230721,185200,94608740,5690,5690,5690,5690,0
20230721,185100,94608740,5690,5690,5690,5690,0
20230721,185000,94608740,5690,5690,5690,5690,0
20230721,184900,94608740,5690,5690,5690,5690,0
20230721,184800,94608740,5690,5690,5690,5690,0
20230721,184700,94608740,5690,5690,5690,5690,0
20230721,184600,94608740,5690,5690,5690,5690,0
20230721,184500,94608740,5690,5690,5690,5690,0
20230721,184400,94608740,5690,5690,5690,5690,0
20230721,184300,94608740,5690,5690,5690,5690,0
20230721,184200,94608740,5690,5690,5690,5690,0
20230721,184100,94608740,5690,5690,5690,5690,0
20230721,184000,94608740,5690,5690,5690,5690,0
20230721,183900,94608740,5690,5690,5690,5690,0
20230721,183800,94608740,5690,5690,5690,5690,0
20230721,183700,94608740,5690,5690,5690,5690,0
20230721,183600,94608740,5690,5690,5690,5690,0
20230721,183500,94608740,5690,5690,5690,5690,183
20230721,183400,94608740,5690,5690,5690,5690,0
20230721,183300,94608740,5690,5690,5690,5690,0
20230721,183200,94608740,5690,5690,5690,5690,0
20230721,183100,94608740,5690,5690,5690,5690,0
20230721,183000,94608740,5690,5690,5690,5690,0
20230721,182900,94608740,5690,5690,5690,5690,0
20230721,182800,94608740,5690,5690,5690,5690,0
20230721,182700,94608740,5690,5690,5690,5690,0
20230721,182600,94608740,5690,5690,5690,5690,0
20230721,182500,94608740,5690,5690,5690,5690,0
20230721,182400,94608740,5690,5690,5690,5690,0
20230721,182300,94608740,5690,5690,5690,5690,0
20230721,182200,94608740,5690,5690,5690,5690,0
20230721,182100,94608740,5690,5690,5690,5690,0
20230721,182000,94608740,5690,5690,5690,5690,0
20230721,181900,94608740,5690,5690,5690,5690,0
20230721,181800,94608740,5690,5690,5690,5690,0
20230721,181700,94608740,5690,5690,5690,5690,0
20230721,181600,94608740,5690,5690,5690,5690,0
20230721,181500,94608740,5690,5690,5690,5690,0
20230721,181400,94608740,5690,5690,5690,5690,0
20230721,181300,94608740,5690,5690,5690,5690,0
20230721,181200,94608740,5690,5690,5690,5690,0
20230721,181100,94608740,5690,5690,5690,5690,0
20230721,181000,94608740,5690,5690,5690,5690,0
20230721,180900,94608740,5690,5690,5690,5690,0
20230721,180800,94608740,5690,5690,5690,5690,0
20230721,180700,94608740,5690,5690,5690,5690,0
20230721,180600,94608740,5690,5690,5690,5690,0
20230721,180500,94608740,5690,5690,5690,5690,183
20230721,180400,94608740,5690,5690,5690,5690,0
20230721,180300,94608740,5690,5690,5690,5690,0
20230721,180200,94608740,5690,5690,5690,5690,0
20230721,180100,94608740,5690,5690,5690,5690,0
20230721,180000,94608740,5690,5690,5690,5690,0
20230721,175900,94608740,5690,5690,5690,5690,0
20230721,175800,94608740,5690,5690,5690,5690,0
20230721,175700,94608740,5690,5690,5690,5690,0
20230721,175600,94608740,5690,5690,5690,5690,0
20230721,175500,94608740,5690,5690,5690,5690,0
20230721,175400,94608740,5690,5690,5690,5690,0
20230721,175300,94608740,5690,5690,5690,5690,0
20230721,175200,94608740,5690,5690,5690,5690,0
20230721,175100,94608740,5690,5690,5690,5690,0
20230721,175000,94608740,5690,5690,5690,5690,0
20230721,174900,94608740,5690,5690,5690,5690,0
20230721,174800,94608740,5690,5690,5690,5690,0
20230721,174700,94608740,5690,5690,5690,5690,0
20230721,174600,94608740,5690,5690,5690,5690,0
20230721,174500,94608740,5690,5690,5690,5690,0
20230721,174400,94608740,5690,5690,5690,5690,0
20230721,174300,94608740,5690,5690,5690,5690,0
20230721,174200,94608740,5690,5690,5690,5690,0
20230721,174100,94608740,5690,5690,5690,5690,0
20230721,174000,94608740,5690,5690,5690,5690,0
20230721,173900,94608740,5690,5690,5690,5690,0
20230721,173800,94608740,5690,5690,5690,5690,0
20230721,173700,94608740,5690,5690,5690,5690,0
20230721,173600,94608740,5690,5690,5690,5690,0
20230721,173500,94608740,5690,5690,5690,5690,183
20230721,173400,94608740,5690,5690,5690,5690,0
20230721,173300,94608740,5690,5690,5690,5690,0
20230721,173200,94608740,5690,5690,5690,5690,0
20230721,173100,94608740,5690,5690,5690,5690,0
20230721,173000,94608740,5690,5690,5690,5690,0
20230721,172900,94608740,5690,5690,5690,5690,0
20230721,172800,94608740,5690,5690,5690,5690,0
20230721,172700,94608740,5690,5690,5690,5690,0
20230721,172600,94608740,5690,5690,5690,5690,0
20230721,172500,94608740,5690,5690,5690,5690,0
20230721,172400,94608740,5690,5690,5690,5690,0
20230721,172300,94608740,5690,5690,5690,5690,0
20230721,172200,94608740,5690,5690,5690,5690,0
20230721,172100,94608740,5690,5690,5690,5690,0
20230721,172000,94608740,5690,5690,5690,5690,0
20230721,171900,94608740,5690,5690,5690,5690,0
20230721,171800,94608740,5690,5690,5690,5690,0
20230721,171700,94608740,5690,5690,5690,5690,0
20230721,171600,94608740,5690,5690,5690,5690,0
20230721,171500,94608740,5690,5690,5690,5690,0
20230721,171400,94608740,5690,5690,5690,5690,0
20230721,171300,94608740,5690,5690,5690,5690,0
20230721,171200,94608740,5690,5690,5690,5690,0
20230721,171100,94608740,5690,5690,5690,5690,0
20230721,171000,94608740,5690,5690,5690,5690,0
20230721,170900,94608740,5690,5690,5690,5690,0
20230721,170800,94608740,5690,5690,5690,5690,0
20230721,170700,94608740,5690,5690,5690,5690,0
20230721,170600,94608740,5690,5690,5690,5690,0
20230721,170500,94608740,5690,5690,5690,5690,183
20230721,170400,94608740,5690,5690,5690,5690,0
20230721,170300,94608740,5690,5690,5690,5690,0
20230721,170200,94608740,5690,5690,5690,5690,0
20230721,170100,94608740,5690,5690,5690,5690,0
20230721,170000,94608740,5690,5690,5690,5690,0
20230721,165900,94608740,5690,5690,5690,5690,0
20230721,165800,94608740,5690,5690,5690,5690,0
20230721,165700,94608740,5690,5690,5690,5690,0
20230721,165600,94608740,5690,5690,5690,5690,0
20230721,165500,94608740,5690,5690,5690,5690,0
20230721,165400,94608740,5690,5690,5690,5690,0
20230721,165300,94608740,5690,5690,5690,5690,0
20230721,165200,94608740,5690,5690,5690,5690,0
20230721,165100,94608740,5690,5690,5690,5690,0
20230721,165000,94608740,5690,5690,5690,5690,0
20230721,164900,94608740,5690,5690,5690,5690,0
20230721,164800,94608740,5690,5690,5690,5690,0
20230721,164700,94608740,5690,5690,5690,5690,0
20230721,164600,94608740,5690,5690,5690,5690,0
20230721,164500,94608740,5690,5690,5690,5690,0
20230721,164400,94608740,5690,5690,5690,5690,0
20230721,164300,94608740,5690,5690,5690,5690,0
20230721,164200,94608740,5690,5690,5690,5690,0
20230721,164100,94608740,5690,5690,5690,5690,0
20230721,164000,94608740,5690,5690,5690,5690,0
20230721,163900,94608740,5690,5690,5690,5690,0
20230721,163800,94608740,5690,5690,5690,5690,0
20230721,163700,94608740,5690,5690,5690,5690,0
20230721,163600,94608740,5690,5690,5690,5690,0
20230721,163500,94608740,5690,5690,5690,5690,183
20230721,163400,94608740,5690,5690,5690,5690,0
20230721,163300,94608740,5690,5690,5690,5690,0
20230721,163200,94608740,5690,5690,5690,5690,0
20230721,163100,94608740,5690,5690,5690,5690,0
20230721,163000,94608740,5690,5690,5690,5690,0
20230721,162900,94608740,5690,5690,5690,5690,0
20230721,162800,94608740,5690,5690,5690,5690,0
20230721,162700,94608740,5690,5690,5690,5690,0
20230721,162600,94608740,5690,5690,5690,5690,0
20230721,162500,94608740,5690,5690,5690,5690,0
20230721,162400,94608740,5690,5690,5690,5690,0
20230721,162300,94608740,5690,5690,5690,5690,0
20230721,162200,94608740,5690,5690,5690,5690,0
20230721,162100,94608740,5690,5690,5690,5690,0
20230721,162000,94608740,5690,5690,5690,5690,0
20230721,161900,94608740,5690,5690,5690,5690,0
20230721,161800,94608740,5690,5690,5690,5690,0
20230721,161700,94608740,5690,5690,5690,5690,0
20230721,161600,94608740,5690,5690,5690,5690,0
20230721,161500,94608740,5690,5690,5690,5690,0
20230721,161400,94608740,5690,5690,5690,5690,0
20230721,161300,94608740,5690,5690,5690,5690,0
20230721,161200,94608740,5690,5690,5690,5690,0
20230721,161100,94608740,5690,5690,5690,5690,0
20230721,161000,94608740,5690,5690,5690,5690,0
20230721,160900,94608740,5690,5690,5690,5690,0
20230721,160800,94608740,5690,5690,5690,5690,0
20230721,160700,94608740,5690,5690,5690,5690,0
20230721,160600,94608740,5690,5690,5690,5690,0
20230721,160500,94608740,5690,5690,5690,5690,183
20230721,160400,94608740,5690,5690,5690,5690,0
20230721,160300,94608740,5690,5690,5690,5690,0
20230721,160200,94608740,5690,5690,5690,5690,0
20230721,160100,94608740,5690,5690,5690,5690,0
20230721,160000,94608740,5690,5690,5690,5690,0
20230721,155900,94608740,5690,5690,5690,5690,0
20230721,155800,94608740,5690,5690,5690,5690,0
20230721,155700,94608740,5690,5690,5690,5690,0
20230721,155600,94608740,5690,5690,5690,5690,0
20230721,155500,94608740,5690,5690,5690,5690,0
20230721,155400,94608740,5690,5690,5690,5690,0
20230721,155300,94608740,5690,5690,5690,5690,0
20230721,155200,94608740,5690,5690,5690,5690,0
20230721,155100,94608740,5690,5690,5690,5690,0
20230721,155000,94608740,5690,5690,5690,5690,0
20230721,154900,94608740,5690,5690,5690,5690,0
20230721,154800,94608740,5690,5690,5690,5690,0
20230721,154700,94608740,5690,5690,5690,5690,0
20230721,154600,94608740,5690,5690,5690,5690,0
20230721,154500,94608740,5690,5690,5690,5690,0
20230721,154400,94608740,5690,5690,5690,5690,0
20230721,154300,94608740,5690,5690,5690,5690,0
20230721,154200,94608740,5690,5690,5690,5690,0
20230721,154100,94608740,5690,5690,5690,5690,0
20230721,154000,94608740,5690,5690,5690,5690,0
20230721,153900,94608740,5690,5690,5690,5690,0
20230721,153800,94608740,5690,5690,5690,5690,0
20230721,153700,94608740,5690,5690,5690,5690,0
20230721,153600,94608740,5690,5690,5690,5690,0
20230721,153500,94608740,5690,5690,5690,5690,183
20230721,153400,94608740,5690,5690,5690,5690,0
20230721,153300,94608740,5690,5690,5690,5690,0
20230721,153200,94608740,5690,5690,5690,5690,0
20230721,153100,94608740,5690,5690,5690,5690,0
20230721,153000,94608740,5690,5690,5690,5690,183
20230721,152900,93567470,5690,5690,5690,5690,0
20230721,152800,93567470,5690,5690,5690,5690,0
20230721,152700,93567470,5690,5690,5690,5690,0
20230721,152600,93567470,5690,5690,5690,5690,0
20230721,152500,93567470,5690,5690,5690,5690,0
20230721,152400,93567470,5690,5690,5690,5690,0
20230721,152300,93567470,5690,5690,5690,5690,0
20230721,152200,93567470,5690,5690,5690,5690,0
20230721,152100,93567470,5690,5690,5690,5690,0
20230721,152000,93567470,5690,5690,5690,5690,0
20230721,151900,93567470,5690,5690,5690,5690,0
20230721,151800,93567470,5690,5690,5690,5690,0
20230721,151700,93567470,5690,5690,5690,5690,0
20230721,151600,93567470,5690,5690,5690,5690,0
20230721,151500,93567470,5690,5690,5690,5690,0
20230721,151400,93567470,5690,5690,5690,5690,0
20230721,151300,93567470,5690,5690,5690,5690,0
20230721,151200,93567470,5690,5690,5690,5690,0
20230721,151100,93567470,5690,5690,5690,5690,0
20230721,151000,93567470,5690,5690,5690,5690,0
20230721,150900,93567470,5690,5660,5690,5650,11
20230721,150800,93505220,5690,5690,5690,5690,4
20230721,150700,93482460,5710,5660,5710,5660,303
20230721,150600,91761360,5670,5670,5670,5670,0
20230721,150500,91761360,5670,5620,5670,5620,1000
20230721,150400,86118440,5620,5620,5620,5620,0
20230721,150300,86118440,5620,5610,5620,5610,267
20230721,150200,84618070,5620,5620,5620,5620,0
20230721,150100,84618070,5620,5620,5620,5620,0
20230721,150000,84618070,5620,5620,5620,5620,0
20230721,145900,84618070,5620,5620,5620,5620,0
20230721,145800,84618070,5620,5620,5620,5620,1
20230721,145700,84612450,5610,5610,5610,5610,0
20230721,145600,84612450,5610,5610,5610,5610,0
20230721,145500,84612450,5610,5610,5610,5610,1
20230721,145400,84606840,5610,5610,5610,5610,0
20230721,145300,84606840,5610,5610,5610,5610,0
20230721,145200,84606840,5610,5610,5610,5610,0
20230721,145100,84606840,5610,5610,5610,5610,140
20230721,145000,83821440,5610,5610,5610,5610,0
20230721,144900,83821440,5610,5610,5610,5610,0
20230721,144800,83821440,5610,5610,5610,5610,0
20230721,144700,83821440,5610,5610,5610,5610,0
20230721,144600,83821440,5610,5610,5610,5610,62
20230721,144500,83473620,5610,5610,5610,5610,688
20230721,144400,79613940,5610,5610,5610,5610,0
20230721,144300,79613940,5610,5610,5610,5610,0
20230721,144200,79613940,5610,5610,5610,5610,0
20230721,144100,79613940,5610,5610,5610,5610,0
20230721,144000,79613940,5610,5610,5610,5610,0
20230721,143900,79613940,5610,5610,5610,5610,0
20230721,143800,79613940,5610,5610,5610,5610,0
20230721,143700,79613940,5610,5610,5610,5610,0
20230721,143600,79613940,5610,5610,5610,5610,0
20230721,143500,79613940,5610,5610,5610,5610,0
20230721,143400,79613940,5610,5610,5610,5610,0
20230721,143300,79613940,5610,5610,5610,5610,0
20230721,143200,79613940,5610,5610,5610,5610,0
20230721,143100,79613940,5610,5610,5610,5610,0
20230721,143000,79613940,5610,5610,5610,5610,0
20230721,142900,79613940,5610,5610,5610,5610,3
20230721,142800,79597110,5610,5610,5610,5610,0
20230721,142700,79597110,5610,5610,5610,5610,0
20230721,142600,79597110,5610,5610,5610,5610,407
20230721,142500,77313840,5620,5620,5620,5620,0
20230721,142400,77313840,5620,5620,5620,5620,0
20230721,142300,77313840,5620,5620,5620,5620,2
20230721,142200,77302600,5620,5620,5620,5620,0
20230721,142100,77302600,5620,5620,5620,5620,0
20230721,142000,77302600,5620,5620,5620,5620,0
20230721,141900,77302600,5620,5620,5620,5620,0
20230721,141800,77302600,5620,5620,5620,5620,0
20230721,141700,77302600,5620,5620,5620,5620,0
20230721,141600,77302600,5620,5620,5620,5620,0
20230721,141500,77302600,5620,5620,5620,5620,0
20230721,141400,77302600,5620,5620,5620,5620,0
20230721,141300,77302600,5620,5620,5620,5620,253
20230721,141200,75880740,5620,5620,5620,5620,0
20230721,141100,75880740,5620,5620,5620,5620,0
20230721,141000,75880740,5620,5620,5620,5620,42
20230721,140900,75644700,5620,5620,5620,5620,0
20230721,140800,75644700,5620,5620,5620,5620,0
20230721,140700,75644700,5620,5620,5620,5620,87
20230721,140600,75155760,5620,5620,5620,5620,0
20230721,140500,75155760,5620,5620,5620,5620,0
20230721,140400,75155760,5620,5620,5620,5620,0
20230721,140300,75155760,5620,5620,5620,5620,0
20230721,140200,75155760,5620,5620,5620,5620,0
20230721,140100,75155760,5620,5620,5620,5620,0
20230721,140000,75155760,5620,5620,5620,5620,0
20230721,135900,75155760,5620,5620,5620,5620,86
20230721,135800,74672440,5630,5630,5630,5630,0
20230721,135700,74672440,5630,5630,5630,5630,0
20230721,135600,74672440,5630,5630,5630,5630,0
20230721,135500,74672440,5630,5630,5630,5630,0
20230721,135400,74672440,5630,5630,5630,5630,0
20230721,135300,74672440,5630,5630,5630,5630,0
20230721,135200,74672440,5630,5630,5630,5630,0
20230721,135100,74672440,5630,5630,5630,5630,0
20230721,135000,74672440,5630,5630,5630,5630,100
20230721,134900,74109440,5620,5620,5620,5620,0
20230721,134800,74109440,5620,5620,5620,5620,1
20230721,134700,74103820,5630,5630,5630,5630,0
20230721,134600,74103820,5630,5630,5630,5630,0
20230721,134500,74103820,5630,5630,5630,5630,0
20230721,134400,74103820,5630,5630,5630,5630,0
20230721,134300,74103820,5630,5630,5630,5630,0
20230721,134200,74103820,5630,5630,5630,5630,0
20230721,134100,74103820,5630,5630,5630,5630,0
20230721,134000,74103820,5630,5630,5630,5630,0
20230721,133900,74103820,5630,5630,5630,5630,0
20230721,133800,74103820,5630,5630,5630,5630,0
20230721,133700,74103820,5630,5630,5630,5630,0
20230721,133600,74103820,5630,5630,5630,5630,0
20230721,133500,74103820,5630,5630,5630,5630,0
20230721,133400,74103820,5630,5630,5630,5630,0
20230721,133300,74103820,5630,5630,5630,5630,0
20230721,133200,74103820,5630,5630,5630,5630,0
20230721,133100,74103820,5630,5630,5630,5630,0
20230721,133000,74103820,5630,5630,5630,5630,0
20230721,132900,74103820,5630,5630,5630,5630,0
20230721,132800,74103820,5630,5630,5630,5630,0
20230721,132700,74103820,5630,5630,5630,5630,0
20230721,132600,74103820,5630,5630,5630,5630,0
20230721,132500,74103820,5630,5630,5630,5630,0
20230721,132400,74103820,5630,5630,5630,5630,0
20230721,132300,74103820,5630,5630,5630,5630,0
20230721,132200,74103820,5630,5630,5630,5630,0
20230721,132100,74103820,5630,5630,5630,5630,0
20230721,132000,74103820,5630,5630,5630,5630,0
20230721,131900,74103820,5630,5630,5630,5630,0
20230721,131800,74103820,5630,5630,5630,5630,0
20230721,131700,74103820,5630,5630,5630,5630,0
20230721,131600,74103820,5630,5630,5630,5630,0
20230721,131500,74103820,5630,5630,5630,5630,0
20230721,131400,74103820,5630,5630,5630,5630,930
20230721,131300,68867920,5620,5620,5620,5620,0
20230721,131200,68867920,5620,5620,5620,5620,100
20230721,131100,68305920,5620,5620,5620,5620,0
20230721,131000,68305920,5620,5620,5620,5620,0
20230721,130900,68305920,5620,5620,5620,5620,0
20230721,130800,68305920,5620,5620,5620,5620,0
20230721,130700,68305920,5620,5620,5620,5620,0
20230721,130600,68305920,5620,5620,5620,5620,0
20230721,130500,68305920,5620,5620,5620,5620,1
20230721,130400,68300300,5630,5630,5630,5630,0
20230721,130300,68300300,5630,5630,5630,5630,0
20230721,130200,68300300,5630,5630,5630,5630,0
20230721,130100,68300300,5630,5630,5630,5630,0
20230721,130000,68300300,5630,5630,5630,5630,0
20230721,125900,68300300,5630,5630,5630,5630,0
20230721,125800,68300300,5630,5630,5630,5630,0
20230721,125700,68300300,5630,5630,5630,5630,0
20230721,125600,68300300,5630,5630,5630,5630,0
20230721,125500,68300300,5630,5630,5630,5630,0
20230721,125400,68300300,5630,5630,5630,5630,2
20230721,125300,68289040,5610,5610,5610,5610,0
20230721,125200,68289040,5610,5610,5610,5610,0
20230721,125100,68289040,5610,5610,5610,5610,0
20230721,125000,68289040,5610,5610,5610,5610,0
20230721,124900,68289040,5610,5610,5610,5610,0
20230721,124800,68289040,5610,5610,5610,5610,0
20230721,124700,68289040,5610,5630,5630,5610,2671
20230721,124600,53283410,5640,5640,5640,5640,0
20230721,124500,53283410,5640,5640,5640,5640,0
20230721,124400,53283410,5640,5640,5640,5640,0
20230721,124300,53283410,5640,5640,5640,5640,0
20230721,124200,53283410,5640,5640,5640,5640,0
20230721,124100,53283410,5640,5640,5640,5640,20
20230721,124000,53170610,5640,5640,5640,5640,0
20230721,123900,53170610,5640,5640,5640,5640,0
20230721,123800,53170610,5640,5640,5640,5640,0
20230721,123700,53170610,5640,5640,5640,5640,0
20230721,123600,53170610,5640,5640,5640,5640,10
20230721,123500,53114210,5640,5640,5640,5640,45
20230721,123400,52860410,5620,5620,5620,5620,0
20230721,123300,52860410,5620,5620,5620,5620,0
20230721,123200,52860410,5620,5620,5620,5620,0
20230721,123100,52860410,5620,5620,5620,5620,0
20230721,123000,52860410,5620,5620,5620,5620,0
20230721,122900,52860410,5620,5620,5620,5620,0
20230721,122800,52860410,5620,5620,5620,5620,0
20230721,122700,52860410,5620,5620,5620,5620,0
20230721,122600,52860410,5620,5620,5620,5620,3
20230721,122500,52843550,5620,5620,5620,5620,300
20230721,122400,51157550,5650,5650,5650,5650,0
20230721,122300,51157550,5650,5650,5650,5650,0
20230721,122200,51157550,5650,5650,5650,5650,0
20230721,122100,51157550,5650,5650,5650,5650,0
20230721,122000,51157550,5650,5650,5650,5650,0
20230721,121900,51157550,5650,5650,5650,5650,0
20230721,121800,51157550,5650,5650,5650,5650,0
20230721,121700,51157550,5650,5650,5650,5650,0
20230721,121600,51157550,5650,5650,5650,5650,0
20230721,121500,51157550,5650,5650,5650,5650,0
20230721,121400,51157550,5650,5650,5650,5650,0
20230721,121300,51157550,5650,5650,5650,5650,0
20230721,121200,51157550,5650,5650,5650,5650,0
20230721,121100,51157550,5650,5650,5650,5650,0
20230721,121000,51157550,5650,5650,5650,5650,0
20230721,120900,51157550,5650,5650,5650,5650,0
20230721,120800,51157550,5650,5650,5650,5650,0
20230721,120700,51157550,5650,5650,5650,5650,1
20230721,120600,51151900,5620,5620,5620,5620,0
20230721,120500,51151900,5620,5620,5620,5620,0
20230721,120400,51151900,5620,5620,5620,5620,0
20230721,120300,51151900,5620,5620,5620,5620,0
20230721,120200,51151900,5620,5620,5620,5620,0
20230721,120100,51151900,5620,5620,5620,5620,0
20230721,120000,51151900,5620,5620,5620,5620,0
20230721,115900,51151900,5620,5660,5660,5620,934
20230721,115800,45882850,5660,5660,5660,5660,144
20230721,115700,45067810,5640,5640,5640,5640,0
20230721,115600,45067810,5640,5640,5640,5640,0
20230721,115500,45067810,5640,5640,5640,5640,0
20230721,115400,45067810,5640,5640,5640,5640,0
20230721,115300,45067810,5640,5640,5640,5640,0
20230721,115200,45067810,5640,5640,5640,5640,0
20230721,115100,45067810,5640,5640,5640,5640,0
20230721,115000,45067810,5640,5650,5650,5640,100
20230721,114900,44503090,5650,5650,5650,5650,0
20230721,114800,44503090,5650,5650,5650,5650,0
20230721,114700,44503090,5650,5650,5650,5650,0
20230721,114600,44503090,5650,5650,5650,5650,0
20230721,114500,44503090,5650,5650,5650,5650,0
20230721,114400,44503090,5650,5650,5650,5650,0
20230721,114300,44503090,5650,5650,5650,5650,0
20230721,114200,44503090,5650,5650,5650,5650,0
20230721,114100,44503090,5650,5650,5650,5650,0
20230721,114000,44503090,5650,5650,5650,5650,0
20230721,113900,44503090,5650,5650,5650,5650,0
20230721,113800,44503090,5650,5650,5650,5650,0
20230721,113700,44503090,5650,5650,5650,5650,0
20230721,113600,44503090,5650,5660,5660,5650,19
20230721,113500,44395570,5670,5670,5670,5670,0
20230721,113400,44395570,5670,5670,5670,5670,0
20230721,113300,44395570,5670,5670,5670,5670,0
20230721,113200,44395570,5670,5670,5670,5670,0
20230721,113100,44395570,5670,5670,5670,5670,0
20230721,113000,44395570,5670,5670,5670,5670,8
20230721,112900,44350210,5660,5660,5660,5660,0
20230721,112800,44350210,5660,5660,5660,5660,0
20230721,112700,44350210,5660,5660,5660,5660,0
20230721,112600,44350210,5660,5660,5660,5660,100
20230721,112500,43784210,5660,5660,5660,5660,0
20230721,112400,43784210,5660,5660,5660,5660,0
20230721,112300,43784210,5660,5660,5660,5660,0
20230721,112200,43784210,5660,5660,5660,5660,0
20230721,112100,43784210,5660,5660,5660,5660,2
20230721,112000,43772890,5670,5680,5680,5670,842
20230721,111900,38997750,5710,5710,5710,5710,0
20230721,111800,38997750,5710,5710,5710,5710,0
20230721,111700,38997750,5710,5710,5710,5710,0
20230721,111600,38997750,5710,5710,5710,5710,0
20230721,111500,38997750,5710,5710,5710,5710,0
20230721,111400,38997750,5710,5710,5710,5710,0
20230721,111300,38997750,5710,5710,5710,5710,0
20230721,111200,38997750,5710,5710,5710,5710,0
20230721,111100,38997750,5710,5710,5710,5710,0
20230721,111000,38997750,5710,5710,5710,5710,0
20230721,110900,38997750,5710,5710,5710,5710,1
20230721,110800,38992040,5710,5710,5710,5710,0
20230721,110700,38992040,5710,5710,5710,5710,0
20230721,110600,38992040,5710,5710,5710,5710,1
20230721,110500,38986330,5710,5710,5710,5710,0
20230721,110400,38986330,5710,5710,5710,5710,53
20230721,110300,38683700,5710,5710,5710,5710,0
20230721,110200,38683700,5710,5710,5710,5710,0
20230721,110100,38683700,5710,5710,5710,5710,0
20230721,110000,38683700,5710,5660,5710,5660,1395
20230721,105900,30741370,5660,5660,5660,5660,0
20230721,105800,30741370,5660,5660,5660,5660,150
20230721,105700,29892370,5670,5670,5670,5670,0
20230721,105600,29892370,5670,5670,5670,5670,0
20230721,105500,29892370,5670,5670,5670,5670,1
20230721,105400,29886700,5660,5660,5660,5660,0
20230721,105300,29886700,5660,5660,5660,5660,0
20230721,105200,29886700,5660,5660,5660,5660,0
20230721,105100,29886700,5660,5660,5660,5660,0
20230721,105000,29886700,5660,5660,5660,5660,0
20230721,104900,29886700,5660,5660,5660,5660,0
20230721,104800,29886700,5660,5660,5660,5660,0
20230721,104700,29886700,5660,5660,5660,5660,0
20230721,104600,29886700,5660,5660,5660,5660,19
20230721,104500,29779160,5660,5660,5660,5660,30
20230721,104400,29609360,5660,5660,5660,5660,0
20230721,104300,29609360,5660,5660,5660,5660,0
20230721,104200,29609360,5660,5660,5660,5660,0
20230721,104100,29609360,5660,5660,5660,5660,27
20230721,104000,29456540,5640,5640,5640,5640,0
20230721,103900,29456540,5640,5640,5640,5640,0
20230721,103800,29456540,5640,5640,5640,5640,0
20230721,103700,29456540,5640,5640,5640,5640,0
20230721,103600,29456540,5640,5640,5640,5640,0
20230721,103500,29456540,5640,5640,5640,5640,688
20230721,103400,25576220,5640,5640,5640,5640,175
20230721,103300,24589220,5640,5640,5640,5640,0
20230721,103200,24589220,5640,5640,5640,5640,0
20230721,103100,24589220,5640,5640,5640,5640,0
20230721,103000,24589220,5640,5640,5640,5640,0
20230721,102900,24589220,5640,5640,5640,5640,0
20230721,102800,24589220,5640,5640,5640,5640,0
20230721,102700,24589220,5640,5640,5640,5640,0
20230721,102600,24589220,5640,5640,5640,5640,1
20230721,102500,24583580,5640,5640,5640,5640,0
20230721,102400,24583580,5640,5640,5640,5640,1
20230721,102300,24577940,5640,5640,5640,5640,0
20230721,102200,24577940,5640,5640,5640,5640,0
20230721,102100,24577940,5640,5640,5640,5640,0
20230721,102000,24577940,5640,5640,5640,5640,0
20230721,101900,24577940,5640,5640,5640,5640,0
20230721,101800,24577940,5640,5640,5640,5640,0
20230721,101700,24577940,5640,5640,5640,5640,0
20230721,101600,24577940,5640,5640,5640,5640,0
20230721,101500,24577940,5640,5640,5640,5640,0
20230721,101400,24577940,5640,5640,5640,5640,0
20230721,101300,24577940,5640,5630,5640,5630,540
20230721,101200,21534430,5620,5620,5620,5620,0
20230721,101100,21534430,5620,5620,5620,5620,0
20230721,101000,21534430,5620,5620,5620,5620,0
20230721,100900,21534430,5620,5620,5620,5620,0
20230721,100800,21534430,5620,5620,5620,5620,0
20230721,100700,21534430,5620,5620,5620,5620,100
20230721,100600,20972430,5620,5620,5620,5620,180
20230721,100500,19960830,5630,5630,5630,5630,0
20230721,100400,19960830,5630,5630,5630,5630,0
20230721,100300,19960830,5630,5630,5630,5630,0
20230721,100200,19960830,5630,5630,5630,5630,1
20230721,100100,19955200,5630,5630,5630,5630,0
20230721,100000,19955200,5630,5630,5630,5630,412
20230721,095900,17635640,5630,5630,5630,5630,0
20230721,095800,17635640,5630,5630,5630,5630,0
20230721,095700,17635640,5630,5630,5630,5630,0
20230721,095600,17635640,5630,5630,5630,5630,18
20230721,095500,17534300,5630,5630,5630,5630,0
20230721,095400,17534300,5630,5630,5630,5630,0
20230721,095300,17534300,5630,5630,5630,5630,0
20230721,095200,17534300,5630,5630,5630,5630,0
20230721,095100,17534300,5630,5630,5630,5630,0
20230721,095000,17534300,5630,5630,5630,5630,0
20230721,094900,17534300,5630,5630,5630,5630,2
20230721,094800,17523040,5670,5650,5670,5650,29
20230721,094700,17358870,5650,5650,5650,5650,64
20230721,094600,16997270,5630,5630,5630,5630,0
20230721,094500,16997270,5630,5630,5630,5630,0
20230721,094400,16997270,5630,5630,5630,5630,0
20230721,094300,16997270,5630,5630,5630,5630,20
20230721,094200,16884670,5630,5630,5630,5630,43
20230721,094100,16642580,5630,5630,5630,5630,0
20230721,094000,16642580,5630,5630,5630,5630,22
20230721,093900,16518720,5630,5630,5630,5630,1
20230721,093800,16513090,5630,5630,5630,5630,0
20230721,093700,16513090,5630,5630,5630,5630,0
20230721,093600,16513090,5630,5630,5630,5630,1
20230721,093500,16507460,5620,5620,5620,5620,0
20230721,093400,16507460,5620,5620,5620,5620,0
20230721,093300,16507460,5620,5620,5620,5620,0
20230721,093200,16507460,5620,5620,5620,5620,0
20230721,093100,16507460,5620,5620,5620,5620,0
20230721,093000,16507460,5620,5620,5620,5620,0
20230721,092900,16507460,5620,5620,5620,5620,0
20230721,092800,16507460,5620,5620,5620,5620,2
20230721,092700,16496220,5630,5630,5630,5630,0
20230721,092600,16496220,5630,5630,5630,5630,0
20230721,092500,16496220,5630,5630,5630,5630,40
20230721,092400,16271020,5630,5630,5630,5630,0
20230721,092300,16271020,5630,5630,5630,5630,1
20230721,092200,16265390,5640,5640,5640,5640,5
20230721,092100,16237190,5620,5620,5620,5620,19
20230721,092000,16130410,5610,5610,5610,5610,0
20230721,091900,16130410,5610,5610,5610,5610,0
20230721,091800,16130410,5610,5610,5610,5610,1
20230721,091700,16124800,5610,5620,5620,5610,172
20230721,091600,15159350,5640,5640,5640,5640,0
20230721,091500,15159350,5640,5640,5640,5640,2
20230721,091400,15148070,5640,5640,5640,5640,1
20230721,091300,15142430,5620,5620,5620,5620,0
20230721,091200,15142430,5620,5650,5650,5620,30
20230721,091100,14973100,5660,5660,5660,5660,0
20230721,091000,14973100,5660,5660,5660,5660,35
20230721,090900,14775000,5660,5660,5660,5660,0
20230721,090800,14775000,5660,5680,5680,5660,2561
20230721,090700,238560,5680,5680,5680,5680,26
20230721,090600,90880,5680,5680,5680,5680,0
20230721,090500,90880,5680,5680,5680,5680,0
20230721,090400,90880,5680,5680,5680,5680,0
20230721,090300,90880,5680,5680,5680,5680,0
20230721,090200,90880,5680,5680,5680,5680,0
20230721,090100,90880,5680,5680,5680,5680,0
20230721,090000,90880,5680,5680,5680,5680,16