stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194000,55397010,6400,6400,6400,6400,315
20230717,193900,55397010,6400,6400,6400,6400,0
20230717,193800,55397010,6400,6400,6400,6400,0
20230717,193700,55397010,6400,6400,6400,6400,0
20230717,193600,55397010,6400,6400,6400,6400,0
20230717,193500,55397010,6400,6400,6400,6400,0
20230717,193400,55397010,6400,6400,6400,6400,0
20230717,193300,55397010,6400,6400,6400,6400,0
20230717,193200,55397010,6400,6400,6400,6400,0
20230717,193100,55397010,6400,6400,6400,6400,0
20230717,193000,55397010,6400,6400,6400,6400,0
20230717,192900,55397010,6400,6400,6400,6400,0
20230717,192800,55397010,6400,6400,6400,6400,0
20230717,192700,55397010,6400,6400,6400,6400,0
20230717,192600,55397010,6400,6400,6400,6400,0
20230717,192500,55397010,6400,6400,6400,6400,0
20230717,192400,55397010,6400,6400,6400,6400,0
20230717,192300,55397010,6400,6400,6400,6400,0
20230717,192200,55397010,6400,6400,6400,6400,0
20230717,192100,55397010,6400,6400,6400,6400,0
20230717,192000,55397010,6400,6400,6400,6400,0
20230717,191900,55397010,6400,6400,6400,6400,0
20230717,191800,55397010,6400,6400,6400,6400,0
20230717,191700,55397010,6400,6400,6400,6400,0
20230717,191600,55397010,6400,6400,6400,6400,0
20230717,191500,55397010,6400,6400,6400,6400,0
20230717,191400,55397010,6400,6400,6400,6400,0
20230717,191300,55397010,6400,6400,6400,6400,0
20230717,191200,55397010,6400,6400,6400,6400,0
20230717,191100,55397010,6400,6400,6400,6400,0
20230717,191000,55397010,6400,6400,6400,6400,315
20230717,190900,55397010,6400,6400,6400,6400,0
20230717,190800,55397010,6400,6400,6400,6400,0
20230717,190700,55397010,6400,6400,6400,6400,0
20230717,190600,55397010,6400,6400,6400,6400,0
20230717,190500,55397010,6400,6400,6400,6400,0
20230717,190400,55397010,6400,6400,6400,6400,0
20230717,190300,55397010,6400,6400,6400,6400,0
20230717,190200,55397010,6400,6400,6400,6400,0
20230717,190100,55397010,6400,6400,6400,6400,0
20230717,190000,55397010,6400,6400,6400,6400,0
20230717,185900,55397010,6400,6400,6400,6400,0
20230717,185800,55397010,6400,6400,6400,6400,0
20230717,185700,55397010,6400,6400,6400,6400,0
20230717,185600,55397010,6400,6400,6400,6400,0
20230717,185500,55397010,6400,6400,6400,6400,0
20230717,185400,55397010,6400,6400,6400,6400,0
20230717,185300,55397010,6400,6400,6400,6400,0
20230717,185200,55397010,6400,6400,6400,6400,0
20230717,185100,55397010,6400,6400,6400,6400,0
20230717,185000,55397010,6400,6400,6400,6400,0
20230717,184900,55397010,6400,6400,6400,6400,0
20230717,184800,55397010,6400,6400,6400,6400,0
20230717,184700,55397010,6400,6400,6400,6400,0
20230717,184600,55397010,6400,6400,6400,6400,0
20230717,184500,55397010,6400,6400,6400,6400,0
20230717,184400,55397010,6400,6400,6400,6400,0
20230717,184300,55397010,6400,6400,6400,6400,0
20230717,184200,55397010,6400,6400,6400,6400,0
20230717,184100,55397010,6400,6400,6400,6400,0
20230717,184000,55397010,6400,6400,6400,6400,315
20230717,183900,55397010,6400,6400,6400,6400,0
20230717,183800,55397010,6400,6400,6400,6400,0
20230717,183700,55397010,6400,6400,6400,6400,0
20230717,183600,55397010,6400,6400,6400,6400,0
20230717,183500,55397010,6400,6400,6400,6400,0
20230717,183400,55397010,6400,6400,6400,6400,0
20230717,183300,55397010,6400,6400,6400,6400,0
20230717,183200,55397010,6400,6400,6400,6400,0
20230717,183100,55397010,6400,6400,6400,6400,0
20230717,183000,55397010,6400,6400,6400,6400,0
20230717,182900,55397010,6400,6400,6400,6400,0
20230717,182800,55397010,6400,6400,6400,6400,0
20230717,182700,55397010,6400,6400,6400,6400,0
20230717,182600,55397010,6400,6400,6400,6400,0
20230717,182500,55397010,6400,6400,6400,6400,0
20230717,182400,55397010,6400,6400,6400,6400,0
20230717,182300,55397010,6400,6400,6400,6400,0
20230717,182200,55397010,6400,6400,6400,6400,0
20230717,182100,55397010,6400,6400,6400,6400,0
20230717,182000,55397010,6400,6400,6400,6400,0
20230717,181900,55397010,6400,6400,6400,6400,0
20230717,181800,55397010,6400,6400,6400,6400,0
20230717,181700,55397010,6400,6400,6400,6400,0
20230717,181600,55397010,6400,6400,6400,6400,0
20230717,181500,55397010,6400,6400,6400,6400,0
20230717,181400,55397010,6400,6400,6400,6400,0
20230717,181300,55397010,6400,6400,6400,6400,0
20230717,181200,55397010,6400,6400,6400,6400,0
20230717,181100,55397010,6400,6400,6400,6400,0
20230717,181000,55397010,6400,6400,6400,6400,315
20230717,180900,55397010,6400,6400,6400,6400,0
20230717,180800,55397010,6400,6400,6400,6400,0
20230717,180700,55397010,6400,6400,6400,6400,0
20230717,180600,55397010,6400,6400,6400,6400,0
20230717,180500,55397010,6400,6400,6400,6400,0
20230717,180400,55397010,6400,6400,6400,6400,0
20230717,180300,55397010,6400,6400,6400,6400,0
20230717,180200,55397010,6400,6400,6400,6400,0
20230717,180100,55397010,6400,6400,6400,6400,0
20230717,180000,55397010,6400,6400,6400,6400,0
20230717,175900,55397010,6400,6400,6400,6400,0
20230717,175800,55397010,6400,6400,6400,6400,0
20230717,175700,55397010,6400,6400,6400,6400,0
20230717,175600,55397010,6400,6400,6400,6400,0
20230717,175500,55397010,6400,6400,6400,6400,0
20230717,175400,55397010,6400,6400,6400,6400,0
20230717,175300,55397010,6400,6400,6400,6400,0
20230717,175200,55397010,6400,6400,6400,6400,0
20230717,175100,55397010,6400,6400,6400,6400,0
20230717,175000,55397010,6400,6400,6400,6400,0
20230717,174900,55397010,6400,6400,6400,6400,0
20230717,174800,55397010,6400,6400,6400,6400,0
20230717,174700,55397010,6400,6400,6400,6400,0
20230717,174600,55397010,6400,6400,6400,6400,0
20230717,174500,55397010,6400,6400,6400,6400,0
20230717,174400,55397010,6400,6400,6400,6400,0
20230717,174300,55397010,6400,6400,6400,6400,0
20230717,174200,55397010,6400,6400,6400,6400,0
20230717,174100,55397010,6400,6400,6400,6400,0
20230717,174000,55397010,6400,6400,6400,6400,315
20230717,173900,55397010,6400,6400,6400,6400,0
20230717,173800,55397010,6400,6400,6400,6400,0
20230717,173700,55397010,6400,6400,6400,6400,0
20230717,173600,55397010,6400,6400,6400,6400,0
20230717,173500,55397010,6400,6400,6400,6400,0
20230717,173400,55397010,6400,6400,6400,6400,0
20230717,173300,55397010,6400,6400,6400,6400,0
20230717,173200,55397010,6400,6400,6400,6400,0
20230717,173100,55397010,6400,6400,6400,6400,0
20230717,173000,55397010,6400,6400,6400,6400,0
20230717,172900,55397010,6400,6400,6400,6400,0
20230717,172800,55397010,6400,6400,6400,6400,0
20230717,172700,55397010,6400,6400,6400,6400,0
20230717,172600,55397010,6400,6400,6400,6400,0
20230717,172500,55397010,6400,6400,6400,6400,0
20230717,172400,55397010,6400,6400,6400,6400,0
20230717,172300,55397010,6400,6400,6400,6400,0
20230717,172200,55397010,6400,6400,6400,6400,0
20230717,172100,55397010,6400,6400,6400,6400,0
20230717,172000,55397010,6400,6400,6400,6400,0
20230717,171900,55397010,6400,6400,6400,6400,0
20230717,171800,55397010,6400,6400,6400,6400,0
20230717,171700,55397010,6400,6400,6400,6400,0
20230717,171600,55397010,6400,6400,6400,6400,0
20230717,171500,55397010,6400,6400,6400,6400,0
20230717,171400,55397010,6400,6400,6400,6400,0
20230717,171300,55397010,6400,6400,6400,6400,0
20230717,171200,55397010,6400,6400,6400,6400,0
20230717,171100,55397010,6400,6400,6400,6400,0
20230717,171000,55397010,6400,6400,6400,6400,315
20230717,170900,55397010,6400,6400,6400,6400,0
20230717,170800,55397010,6400,6400,6400,6400,0
20230717,170700,55397010,6400,6400,6400,6400,0
20230717,170600,55397010,6400,6400,6400,6400,0
20230717,170500,55397010,6400,6400,6400,6400,0
20230717,170400,55397010,6400,6400,6400,6400,0
20230717,170300,55397010,6400,6400,6400,6400,0
20230717,170200,55397010,6400,6400,6400,6400,0
20230717,170100,55397010,6400,6400,6400,6400,0
20230717,170000,55397010,6400,6400,6400,6400,0
20230717,165900,55397010,6400,6400,6400,6400,0
20230717,165800,55397010,6400,6400,6400,6400,0
20230717,165700,55397010,6400,6400,6400,6400,0
20230717,165600,55397010,6400,6400,6400,6400,0
20230717,165500,55397010,6400,6400,6400,6400,0
20230717,165400,55397010,6400,6400,6400,6400,0
20230717,165300,55397010,6400,6400,6400,6400,0
20230717,165200,55397010,6400,6400,6400,6400,0
20230717,165100,55397010,6400,6400,6400,6400,0
20230717,165000,55397010,6400,6400,6400,6400,0
20230717,164900,55397010,6400,6400,6400,6400,0
20230717,164800,55397010,6400,6400,6400,6400,0
20230717,164700,55397010,6400,6400,6400,6400,0
20230717,164600,55397010,6400,6400,6400,6400,0
20230717,164500,55397010,6400,6400,6400,6400,0
20230717,164400,55397010,6400,6400,6400,6400,0
20230717,164300,55397010,6400,6400,6400,6400,0
20230717,164200,55397010,6400,6400,6400,6400,0
20230717,164100,55397010,6400,6400,6400,6400,0
20230717,164000,55397010,6400,6400,6400,6400,315
20230717,163900,55397010,6400,6400,6400,6400,0
20230717,163800,55397010,6400,6400,6400,6400,0
20230717,163700,55397010,6400,6400,6400,6400,0
20230717,163600,55397010,6400,6400,6400,6400,0
20230717,163500,55397010,6400,6400,6400,6400,0
20230717,163400,55397010,6400,6400,6400,6400,0
20230717,163300,55397010,6400,6400,6400,6400,0
20230717,163200,55397010,6400,6400,6400,6400,0
20230717,163100,55397010,6400,6400,6400,6400,0
20230717,163000,55397010,6400,6400,6400,6400,0
20230717,162900,55397010,6400,6400,6400,6400,0
20230717,162800,55397010,6400,6400,6400,6400,0
20230717,162700,55397010,6400,6400,6400,6400,0
20230717,162600,55397010,6400,6400,6400,6400,0
20230717,162500,55397010,6400,6400,6400,6400,0
20230717,162400,55397010,6400,6400,6400,6400,0
20230717,162300,55397010,6400,6400,6400,6400,0
20230717,162200,55397010,6400,6400,6400,6400,0
20230717,162100,55397010,6400,6400,6400,6400,0
20230717,162000,55397010,6400,6400,6400,6400,0
20230717,161900,55397010,6400,6400,6400,6400,0
20230717,161800,55397010,6400,6400,6400,6400,0
20230717,161700,55397010,6400,6400,6400,6400,0
20230717,161600,55397010,6400,6400,6400,6400,0
20230717,161500,55397010,6400,6400,6400,6400,0
20230717,161400,55397010,6400,6400,6400,6400,0
20230717,161300,55397010,6400,6400,6400,6400,0
20230717,161200,55397010,6400,6400,6400,6400,0
20230717,161100,55397010,6400,6400,6400,6400,0
20230717,161000,55397010,6400,6400,6400,6400,315
20230717,160900,55397010,6400,6400,6400,6400,0
20230717,160800,55397010,6400,6400,6400,6400,0
20230717,160700,55397010,6400,6400,6400,6400,0
20230717,160600,55397010,6400,6400,6400,6400,0
20230717,160500,55397010,6400,6400,6400,6400,0
20230717,160400,55397010,6400,6400,6400,6400,0
20230717,160300,55397010,6400,6400,6400,6400,0
20230717,160200,55397010,6400,6400,6400,6400,0
20230717,160100,55397010,6400,6400,6400,6400,0
20230717,160000,55397010,6400,6400,6400,6400,0
20230717,155900,55397010,6400,6400,6400,6400,0
20230717,155800,55397010,6400,6400,6400,6400,0
20230717,155700,55397010,6400,6400,6400,6400,0
20230717,155600,55397010,6400,6400,6400,6400,0
20230717,155500,55397010,6400,6400,6400,6400,0
20230717,155400,55397010,6400,6400,6400,6400,0
20230717,155300,55397010,6400,6400,6400,6400,0
20230717,155200,55397010,6400,6400,6400,6400,0
20230717,155100,55397010,6400,6400,6400,6400,0
20230717,155000,55397010,6400,6400,6400,6400,0
20230717,154900,55397010,6400,6400,6400,6400,0
20230717,154800,55397010,6400,6400,6400,6400,0
20230717,154700,55397010,6400,6400,6400,6400,0
20230717,154600,55397010,6400,6400,6400,6400,0
20230717,154500,55397010,6400,6400,6400,6400,0
20230717,154400,55397010,6400,6400,6400,6400,0
20230717,154300,55397010,6400,6400,6400,6400,0
20230717,154200,55397010,6400,6400,6400,6400,0
20230717,154100,55397010,6400,6400,6400,6400,0
20230717,154000,55397010,6400,6400,6400,6400,315
20230717,153900,55397010,6400,6400,6400,6400,0
20230717,153800,55397010,6400,6400,6400,6400,0
20230717,153700,55397010,6400,6400,6400,6400,0
20230717,153600,55397010,6400,6400,6400,6400,0
20230717,153500,55397010,6400,6400,6400,6400,0
20230717,153400,55397010,6400,6400,6400,6400,0
20230717,153300,55397010,6400,6400,6400,6400,0
20230717,153200,55397010,6400,6400,6400,6400,0
20230717,153100,55397010,6400,6400,6400,6400,0
20230717,153000,55397010,6400,6400,6400,6400,315
20230717,152900,53381010,6430,6430,6430,6430,0
20230717,152800,53381010,6430,6430,6430,6430,0
20230717,152700,53381010,6430,6430,6430,6430,0
20230717,152600,53381010,6430,6430,6430,6430,0
20230717,152500,53381010,6430,6430,6430,6430,0
20230717,152400,53381010,6430,6430,6430,6430,0
20230717,152300,53381010,6430,6430,6430,6430,0
20230717,152200,53381010,6430,6430,6430,6430,0
20230717,152100,53381010,6430,6430,6430,6430,0
20230717,152000,53381010,6430,6430,6430,6430,0
20230717,151900,53381010,6430,6430,6430,6430,22
20230717,151800,53239550,6420,6420,6420,6420,0
20230717,151700,53239550,6420,6420,6420,6420,190
20230717,151600,52019750,6420,6420,6420,6420,0
20230717,151500,52019750,6420,6420,6420,6420,1
20230717,151400,52013330,6420,6420,6420,6420,0
20230717,151300,52013330,6420,6420,6420,6420,2
20230717,151200,52000490,6410,6410,6410,6410,0
20230717,151100,52000490,6410,6410,6410,6410,0
20230717,151000,52000490,6410,6400,6410,6400,24
20230717,150900,51846750,6410,6410,6410,6410,0
20230717,150800,51846750,6410,6410,6410,6410,0
20230717,150700,51846750,6410,6410,6410,6410,0
20230717,150600,51846750,6410,6410,6410,6410,490
20230717,150500,48705850,6400,6400,6400,6400,21
20230717,150400,48571450,6400,6400,6400,6400,0
20230717,150300,48571450,6400,6400,6400,6400,100
20230717,150200,47931450,6400,6400,6400,6400,0
20230717,150100,47931450,6400,6400,6400,6400,0
20230717,150000,47931450,6400,6400,6400,6400,0
20230717,145900,47931450,6400,6400,6400,6400,1
20230717,145800,47925050,6410,6410,6410,6410,11
20230717,145700,47854540,6400,6400,6400,6400,0
20230717,145600,47854540,6400,6400,6400,6400,200
20230717,145500,46574540,6400,6410,6410,6400,21
20230717,145400,46439990,6420,6420,6420,6420,0
20230717,145300,46439990,6420,6420,6420,6420,0
20230717,145200,46439990,6420,6420,6420,6420,0
20230717,145100,46439990,6420,6420,6420,6420,0
20230717,145000,46439990,6420,6420,6420,6420,0
20230717,144900,46439990,6420,6420,6420,6420,0
20230717,144800,46439990,6420,6420,6420,6420,0
20230717,144700,46439990,6420,6420,6420,6420,38
20230717,144600,46196030,6420,6420,6420,6420,0
20230717,144500,46196030,6420,6420,6420,6420,10
20230717,144400,46131830,6420,6420,6420,6420,0
20230717,144300,46131830,6420,6420,6420,6420,0
20230717,144200,46131830,6420,6420,6420,6420,0
20230717,144100,46131830,6420,6420,6420,6420,15
20230717,144000,46035530,6400,6400,6400,6400,78
20230717,143900,45536330,6400,6400,6400,6400,0
20230717,143800,45536330,6400,6400,6400,6400,0
20230717,143700,45536330,6400,6400,6400,6400,0
20230717,143600,45536330,6400,6400,6400,6400,0
20230717,143500,45536330,6400,6400,6400,6400,0
20230717,143400,45536330,6400,6400,6400,6400,0
20230717,143300,45536330,6400,6420,6420,6400,1401
20230717,143200,36568630,6420,6420,6420,6420,0
20230717,143100,36568630,6420,6420,6420,6420,0
20230717,143000,36568630,6420,6420,6420,6420,0
20230717,142900,36568630,6420,6420,6420,6420,0
20230717,142800,36568630,6420,6420,6420,6420,0
20230717,142700,36568630,6420,6420,6420,6420,0
20230717,142600,36568630,6420,6420,6420,6420,0
20230717,142500,36568630,6420,6420,6420,6420,0
20230717,142400,36568630,6420,6420,6420,6420,0
20230717,142300,36568630,6420,6420,6420,6420,0
20230717,142200,36568630,6420,6420,6420,6420,0
20230717,142100,36568630,6420,6420,6420,6420,0
20230717,142000,36568630,6420,6420,6420,6420,0
20230717,141900,36568630,6420,6420,6420,6420,0
20230717,141800,36568630,6420,6420,6420,6420,0
20230717,141700,36568630,6420,6420,6420,6420,0
20230717,141600,36568630,6420,6420,6420,6420,0
20230717,141500,36568630,6420,6420,6420,6420,0
20230717,141400,36568630,6420,6420,6420,6420,1
20230717,141300,36562210,6400,6400,6400,6400,0
20230717,141200,36562210,6400,6400,6400,6400,0
20230717,141100,36562210,6400,6400,6400,6400,0
20230717,141000,36562210,6400,6400,6400,6400,0
20230717,140900,36562210,6400,6400,6400,6400,0
20230717,140800,36562210,6400,6400,6400,6400,0
20230717,140700,36562210,6400,6400,6400,6400,0
20230717,140600,36562210,6400,6400,6400,6400,0
20230717,140500,36562210,6400,6400,6400,6400,21
20230717,140400,36427810,6410,6410,6410,6410,0
20230717,140300,36427810,6410,6410,6410,6410,0
20230717,140200,36427810,6410,6410,6410,6410,0
20230717,140100,36427810,6410,6410,6410,6410,21
20230717,140000,36293200,6410,6410,6410,6410,479
20230717,135900,33222810,6420,6420,6420,6420,94
20230717,135800,32619330,6420,6420,6420,6420,0
20230717,135700,32619330,6420,6420,6420,6420,0
20230717,135600,32619330,6420,6420,6420,6420,78
20230717,135500,32118570,6440,6440,6440,6440,0
20230717,135400,32118570,6440,6440,6440,6440,0
20230717,135300,32118570,6440,6440,6440,6440,0
20230717,135200,32118570,6440,6440,6440,6440,1
20230717,135100,32112130,6420,6420,6420,6420,0
20230717,135000,32112130,6420,6420,6420,6420,0
20230717,134900,32112130,6420,6420,6420,6420,0
20230717,134800,32112130,6420,6420,6420,6420,0
20230717,134700,32112130,6420,6420,6420,6420,0
20230717,134600,32112130,6420,6420,6420,6420,0
20230717,134500,32112130,6420,6420,6420,6420,0
20230717,134400,32112130,6420,6420,6420,6420,20
20230717,134300,31983730,6420,6420,6420,6420,0
20230717,134200,31983730,6420,6420,6420,6420,0
20230717,134100,31983730,6420,6420,6420,6420,0
20230717,134000,31983730,6420,6420,6420,6420,0
20230717,133900,31983730,6420,6420,6420,6420,0
20230717,133800,31983730,6420,6420,6420,6420,0
20230717,133700,31983730,6420,6420,6420,6420,0
20230717,133600,31983730,6420,6420,6420,6420,0
20230717,133500,31983730,6420,6420,6420,6420,0
20230717,133400,31983730,6420,6420,6420,6420,0
20230717,133300,31983730,6420,6420,6420,6420,0
20230717,133200,31983730,6420,6420,6420,6420,0
20230717,133100,31983730,6420,6420,6420,6420,0
20230717,133000,31983730,6420,6420,6420,6420,0
20230717,132900,31983730,6420,6420,6420,6420,0
20230717,132800,31983730,6420,6420,6420,6420,0
20230717,132700,31983730,6420,6420,6420,6420,0
20230717,132600,31983730,6420,6420,6420,6420,400
20230717,132500,29415730,6420,6420,6420,6420,0
20230717,132400,29415730,6420,6420,6420,6420,0
20230717,132300,29415730,6420,6420,6420,6420,0
20230717,132200,29415730,6420,6420,6420,6420,0
20230717,132100,29415730,6420,6420,6420,6420,0
20230717,132000,29415730,6420,6420,6420,6420,0
20230717,131900,29415730,6420,6420,6420,6420,0
20230717,131800,29415730,6420,6420,6420,6420,0
20230717,131700,29415730,6420,6420,6420,6420,0
20230717,131600,29415730,6420,6420,6420,6420,0
20230717,131500,29415730,6420,6420,6420,6420,0
20230717,131400,29415730,6420,6420,6420,6420,0
20230717,131300,29415730,6420,6420,6420,6420,0
20230717,131200,29415730,6420,6420,6420,6420,0
20230717,131100,29415730,6420,6420,6420,6420,0
20230717,131000,29415730,6420,6420,6420,6420,0
20230717,130900,29415730,6420,6420,6420,6420,0
20230717,130800,29415730,6420,6420,6420,6420,0
20230717,130700,29415730,6420,6420,6420,6420,0
20230717,130600,29415730,6420,6420,6420,6420,0
20230717,130500,29415730,6420,6440,6440,6420,43
20230717,130400,29139230,6440,6440,6440,6440,0
20230717,130300,29139230,6440,6440,6440,6440,0
20230717,130200,29139230,6440,6440,6440,6440,0
20230717,130100,29139230,6440,6440,6440,6440,0
20230717,130000,29139230,6440,6440,6440,6440,0
20230717,125900,29139230,6440,6440,6440,6440,0
20230717,125800,29139230,6440,6440,6440,6440,0
20230717,125700,29139230,6440,6440,6440,6440,0
20230717,125600,29139230,6440,6440,6440,6440,3
20230717,125500,29119910,6440,6440,6440,6440,0
20230717,125400,29119910,6440,6440,6440,6440,0
20230717,125300,29119910,6440,6440,6440,6440,0
20230717,125200,29119910,6440,6440,6440,6440,0
20230717,125100,29119910,6440,6440,6440,6440,0
20230717,125000,29119910,6440,6440,6440,6440,0
20230717,124900,29119910,6440,6440,6440,6440,0
20230717,124800,29119910,6440,6440,6440,6440,0
20230717,124700,29119910,6440,6420,6440,6420,43
20230717,124600,28843090,6420,6420,6420,6420,0
20230717,124500,28843090,6420,6420,6420,6420,0
20230717,124400,28843090,6420,6420,6420,6420,0
20230717,124300,28843090,6420,6420,6420,6420,0
20230717,124200,28843090,6420,6420,6420,6420,0
20230717,124100,28843090,6420,6420,6420,6420,0
20230717,124000,28843090,6420,6420,6420,6420,0
20230717,123900,28843090,6420,6420,6420,6420,0
20230717,123800,28843090,6420,6420,6420,6420,0
20230717,123700,28843090,6420,6420,6420,6420,0
20230717,123600,28843090,6420,6420,6420,6420,0
20230717,123500,28843090,6420,6420,6420,6420,0
20230717,123400,28843090,6420,6420,6420,6420,0
20230717,123300,28843090,6420,6420,6420,6420,0
20230717,123200,28843090,6420,6420,6420,6420,0
20230717,123100,28843090,6420,6420,6420,6420,0
20230717,123000,28843090,6420,6420,6420,6420,0
20230717,122900,28843090,6420,6420,6420,6420,0
20230717,122800,28843090,6420,6420,6420,6420,0
20230717,122700,28843090,6420,6420,6420,6420,109
20230717,122600,28143310,6420,6420,6420,6420,0
20230717,122500,28143310,6420,6420,6420,6420,0
20230717,122400,28143310,6420,6420,6420,6420,0
20230717,122300,28143310,6420,6420,6420,6420,0
20230717,122200,28143310,6420,6420,6420,6420,0
20230717,122100,28143310,6420,6420,6420,6420,0
20230717,122000,28143310,6420,6420,6420,6420,0
20230717,121900,28143310,6420,6420,6420,6420,0
20230717,121800,28143310,6420,6420,6420,6420,0
20230717,121700,28143310,6420,6430,6430,6420,40
20230717,121600,27886200,6450,6450,6450,6450,0
20230717,121500,27886200,6450,6450,6450,6450,0
20230717,121400,27886200,6450,6450,6450,6450,0
20230717,121300,27886200,6450,6450,6450,6450,0
20230717,121200,27886200,6450,6450,6450,6450,0
20230717,121100,27886200,6450,6450,6450,6450,0
20230717,121000,27886200,6450,6450,6450,6450,0
20230717,120900,27886200,6450,6450,6450,6450,0
20230717,120800,27886200,6450,6450,6450,6450,0
20230717,120700,27886200,6450,6450,6450,6450,0
20230717,120600,27886200,6450,6450,6450,6450,190
20230717,120500,26660700,6450,6450,6450,6450,0
20230717,120400,26660700,6450,6450,6450,6450,0
20230717,120300,26660700,6450,6450,6450,6450,0
20230717,120200,26660700,6450,6450,6450,6450,0
20230717,120100,26660700,6450,6450,6450,6450,0
20230717,120000,26660700,6450,6450,6450,6450,1
20230717,115900,26654250,6450,6450,6450,6450,0
20230717,115800,26654250,6450,6450,6450,6450,0
20230717,115700,26654250,6450,6450,6450,6450,0
20230717,115600,26654250,6450,6450,6450,6450,0
20230717,115500,26654250,6450,6450,6450,6450,0
20230717,115400,26654250,6450,6450,6450,6450,0
20230717,115300,26654250,6450,6450,6450,6450,0
20230717,115200,26654250,6450,6450,6450,6450,0
20230717,115100,26654250,6450,6450,6450,6450,0
20230717,115000,26654250,6450,6450,6450,6450,0
20230717,114900,26654250,6450,6450,6450,6450,0
20230717,114800,26654250,6450,6450,6450,6450,0
20230717,114700,26654250,6450,6450,6450,6450,0
20230717,114600,26654250,6450,6450,6450,6450,0
20230717,114500,26654250,6450,6450,6450,6450,0
20230717,114400,26654250,6450,6450,6450,6450,5
20230717,114300,26622000,6450,6450,6450,6450,4
20230717,114200,26596200,6430,6430,6430,6430,0
20230717,114100,26596200,6430,6430,6430,6430,0
20230717,114000,26596200,6430,6430,6430,6430,2
20230717,113900,26583340,6430,6430,6430,6430,0
20230717,113800,26583340,6430,6430,6430,6430,0
20230717,113700,26583340,6430,6430,6430,6430,2
20230717,113600,26570480,6430,6430,6430,6430,0
20230717,113500,26570480,6430,6430,6430,6430,5
20230717,113400,26538330,6410,6410,6410,6410,0
20230717,113300,26538330,6410,6410,6410,6410,0
20230717,113200,26538330,6410,6410,6410,6410,0
20230717,113100,26538330,6410,6410,6410,6410,0
20230717,113000,26538330,6410,6410,6410,6410,0
20230717,112900,26538330,6410,6410,6410,6410,0
20230717,112800,26538330,6410,6420,6420,6410,29
20230717,112700,26352380,6410,6410,6410,6410,0
20230717,112600,26352380,6410,6410,6410,6410,0
20230717,112500,26352380,6410,6410,6410,6410,0
20230717,112400,26352380,6410,6410,6410,6410,0
20230717,112300,26352380,6410,6410,6410,6410,0
20230717,112200,26352380,6410,6410,6410,6410,0
20230717,112100,26352380,6410,6410,6410,6410,0
20230717,112000,26352380,6410,6410,6410,6410,0
20230717,111900,26352380,6410,6410,6410,6410,0
20230717,111800,26352380,6410,6410,6410,6410,0
20230717,111700,26352380,6410,6410,6410,6410,0
20230717,111600,26352380,6410,6410,6410,6410,0
20230717,111500,26352380,6410,6410,6410,6410,0
20230717,111400,26352380,6410,6410,6410,6410,0
20230717,111300,26352380,6410,6410,6410,6410,0
20230717,111200,26352380,6410,6410,6410,6410,0
20230717,111100,26352380,6410,6410,6410,6410,0
20230717,111000,26352380,6410,6410,6410,6410,0
20230717,110900,26352380,6410,6410,6410,6410,0
20230717,110800,26352380,6410,6410,6410,6410,0
20230717,110700,26352380,6410,6410,6410,6410,109
20230717,110600,25653690,6430,6430,6430,6430,0
20230717,110500,25653690,6430,6430,6430,6430,0
20230717,110400,25653690,6430,6430,6430,6430,0
20230717,110300,25653690,6430,6430,6430,6430,0
20230717,110200,25653690,6430,6430,6430,6430,0
20230717,110100,25653690,6430,6430,6430,6430,0
20230717,110000,25653690,6430,6430,6430,6430,41
20230717,105900,25390060,6420,6420,6420,6420,304
20230717,105800,23438380,6430,6430,6430,6430,0
20230717,105700,23438380,6430,6430,6430,6430,0
20230717,105600,23438380,6430,6430,6430,6430,32
20230717,105500,23232620,6430,6430,6430,6430,0
20230717,105400,23232620,6430,6430,6430,6430,2
20230717,105300,23219760,6430,6430,6430,6430,102
20230717,105200,22563900,6440,6440,6440,6440,2
20230717,105100,22551020,6450,6450,6450,6450,0
20230717,105000,22551020,6450,6450,6450,6450,0
20230717,104900,22551020,6450,6450,6450,6450,0
20230717,104800,22551020,6450,6450,6450,6450,0
20230717,104700,22551020,6450,6450,6450,6450,175
20230717,104600,21422270,6450,6450,6450,6450,1
20230717,104500,21415820,6440,6440,6440,6440,0
20230717,104400,21415820,6440,6440,6440,6440,0
20230717,104300,21415820,6440,6440,6440,6440,111
20230717,104200,20700980,6440,6440,6440,6440,97
20230717,104100,20076300,6450,6450,6450,6450,2
20230717,104000,20063400,6450,6450,6450,6450,0
20230717,103900,20063400,6450,6450,6450,6450,23
20230717,103800,19915050,6450,6450,6450,6450,0
20230717,103700,19915050,6450,6450,6450,6450,10
20230717,103600,19850550,6440,6440,6440,6440,0
20230717,103500,19850550,6440,6440,6440,6440,0
20230717,103400,19850550,6440,6440,6440,6440,0
20230717,103300,19850550,6440,6440,6440,6440,3
20230717,103200,19831230,6430,6430,6430,6430,0
20230717,103100,19831230,6430,6430,6430,6430,4
20230717,103000,19805510,6410,6410,6410,6410,161
20230717,102900,18773500,6410,6410,6410,6410,0
20230717,102800,18773500,6410,6410,6410,6410,0
20230717,102700,18773500,6410,6410,6410,6410,0
20230717,102600,18773500,6410,6410,6410,6410,0
20230717,102500,18773500,6410,6410,6410,6410,0
20230717,102400,18773500,6410,6410,6410,6410,0
20230717,102300,18773500,6410,6410,6410,6410,200
20230717,102200,17491500,6420,6420,6420,6420,2
20230717,102100,17478660,6420,6420,6420,6420,0
20230717,102000,17478660,6420,6420,6420,6420,5
20230717,101900,17446560,6420,6420,6420,6420,2
20230717,101800,17433720,6420,6420,6420,6420,0
20230717,101700,17433720,6420,6420,6420,6420,0
20230717,101600,17433720,6420,6420,6420,6420,0
20230717,101500,17433720,6420,6420,6420,6420,3
20230717,101400,17414460,6450,6450,6450,6450,0
20230717,101300,17414460,6450,6450,6450,6450,0
20230717,101200,17414460,6450,6450,6450,6450,0
20230717,101100,17414460,6450,6450,6450,6450,0
20230717,101000,17414460,6450,6450,6450,6450,0
20230717,100900,17414460,6450,6450,6450,6450,0
20230717,100800,17414460,6450,6450,6450,6450,0
20230717,100700,17414460,6450,6450,6450,6450,0
20230717,100600,17414460,6450,6450,6450,6450,0
20230717,100500,17414460,6450,6450,6450,6450,0
20230717,100400,17414460,6450,6450,6450,6450,0
20230717,100300,17414460,6450,6450,6450,6450,0
20230717,100200,17414460,6450,6450,6450,6450,0
20230717,100100,17414460,6450,6450,6450,6450,0
20230717,100000,17414460,6450,6450,6450,6450,0
20230717,095900,17414460,6450,6450,6450,6450,0
20230717,095800,17414460,6450,6450,6450,6450,0
20230717,095700,17414460,6450,6450,6450,6450,0
20230717,095600,17414460,6450,6450,6450,6450,0
20230717,095500,17414460,6450,6450,6450,6450,0
20230717,095400,17414460,6450,6450,6450,6450,0
20230717,095300,17414460,6450,6450,6450,6450,0
20230717,095200,17414460,6450,6450,6450,6450,0
20230717,095100,17414460,6450,6450,6450,6450,0
20230717,095000,17414460,6450,6450,6450,6450,0
20230717,094900,17414460,6450,6450,6450,6450,0
20230717,094800,17414460,6450,6450,6450,6450,4
20230717,094700,17388660,6450,6450,6450,6450,0
20230717,094600,17388660,6450,6420,6450,6420,52
20230717,094500,17054360,6410,6410,6410,6410,22
20230717,094400,16913340,6410,6410,6410,6410,8
20230717,094300,16862060,6450,6450,6450,6450,0
20230717,094200,16862060,6450,6450,6450,6450,0
20230717,094100,16862060,6450,6450,6450,6450,0
20230717,094000,16862060,6450,6450,6450,6450,0
20230717,093900,16862060,6450,6450,6450,6450,0
20230717,093800,16862060,6450,6450,6450,6450,48
20230717,093700,16552460,6460,6460,6460,6460,0
20230717,093600,16552460,6460,6460,6460,6460,0
20230717,093500,16552460,6460,6460,6460,6460,25
20230717,093400,16390960,6460,6460,6460,6460,1
20230717,093300,16384500,6450,6450,6450,6450,0
20230717,093200,16384500,6450,6450,6450,6450,1
20230717,093100,16378050,6460,6460,6460,6460,0
20230717,093000,16378050,6460,6450,6460,6450,45
20230717,092900,16087550,6450,6450,6450,6450,0
20230717,092800,16087550,6450,6450,6450,6450,0
20230717,092700,16087550,6450,6450,6450,6450,469
20230717,092600,13062500,6450,6450,6450,6450,30
20230717,092500,12869000,6450,6450,6450,6450,25
20230717,092400,12707750,6450,6450,6450,6450,3
20230717,092300,12688400,6460,6460,6460,6460,5
20230717,092200,12656100,6460,6460,6460,6460,0
20230717,092100,12656100,6460,6460,6460,6460,1
20230717,092000,12649640,6410,6410,6410,6410,0
20230717,091900,12649640,6410,6410,6410,6410,2
20230717,091800,12636820,6410,6410,6410,6410,0
20230717,091700,12636820,6410,6410,6410,6410,0
20230717,091600,12636820,6410,6420,6420,6410,150
20230717,091500,11675220,6460,6460,6460,6460,25
20230717,091400,11513720,6460,6460,6460,6460,0
20230717,091300,11513720,6460,6460,6460,6460,1
20230717,091200,11507260,6410,6410,6410,6410,26
20230717,091100,11340600,6410,6410,6410,6400,325
20230717,091000,9260350,6410,6420,6420,6410,366
20230717,090900,6913980,6420,6420,6420,6420,170
20230717,090800,5822580,6430,6430,6430,6430,0
20230717,090700,5822580,6430,6430,6430,6430,0
20230717,090600,5822580,6430,6440,6440,6430,240
20230717,090500,4278520,6480,6480,6480,6480,1
20230717,090400,4272040,6440,6450,6450,6440,99
20230717,090300,3633580,6470,6470,6470,6470,157
20230717,090200,2617790,6480,6480,6480,6480,110
20230717,090100,1904990,6520,6520,6520,6520,7
20230717,090000,1859350,6520,6590,6590,6520,283