stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194100,99662650,5190,5190,5190,5190,2925
20230706,194000,99662650,5190,5190,5190,5190,0
20230706,193900,99662650,5190,5190,5190,5190,0
20230706,193800,99662650,5190,5190,5190,5190,0
20230706,193700,99662650,5190,5190,5190,5190,0
20230706,193600,99662650,5190,5190,5190,5190,0
20230706,193500,99662650,5190,5190,5190,5190,0
20230706,193400,99662650,5190,5190,5190,5190,0
20230706,193300,99662650,5190,5190,5190,5190,0
20230706,193200,99662650,5190,5190,5190,5190,0
20230706,193100,99662650,5190,5190,5190,5190,0
20230706,193000,99662650,5190,5190,5190,5190,0
20230706,192900,99662650,5190,5190,5190,5190,0
20230706,192800,99662650,5190,5190,5190,5190,0
20230706,192700,99662650,5190,5190,5190,5190,0
20230706,192600,99662650,5190,5190,5190,5190,0
20230706,192500,99662650,5190,5190,5190,5190,0
20230706,192400,99662650,5190,5190,5190,5190,0
20230706,192300,99662650,5190,5190,5190,5190,0
20230706,192200,99662650,5190,5190,5190,5190,0
20230706,192100,99662650,5190,5190,5190,5190,0
20230706,192000,99662650,5190,5190,5190,5190,0
20230706,191900,99662650,5190,5190,5190,5190,0
20230706,191800,99662650,5190,5190,5190,5190,0
20230706,191700,99662650,5190,5190,5190,5190,0
20230706,191600,99662650,5190,5190,5190,5190,0
20230706,191500,99662650,5190,5190,5190,5190,0
20230706,191400,99662650,5190,5190,5190,5190,0
20230706,191300,99662650,5190,5190,5190,5190,0
20230706,191200,99662650,5190,5190,5190,5190,0
20230706,191100,99662650,5190,5190,5190,5190,2925
20230706,191000,99662650,5190,5190,5190,5190,0
20230706,190900,99662650,5190,5190,5190,5190,0
20230706,190800,99662650,5190,5190,5190,5190,0
20230706,190700,99662650,5190,5190,5190,5190,0
20230706,190600,99662650,5190,5190,5190,5190,0
20230706,190500,99662650,5190,5190,5190,5190,0
20230706,190400,99662650,5190,5190,5190,5190,0
20230706,190300,99662650,5190,5190,5190,5190,0
20230706,190200,99662650,5190,5190,5190,5190,0
20230706,190100,99662650,5190,5190,5190,5190,0
20230706,190000,99662650,5190,5190,5190,5190,0
20230706,185900,99662650,5190,5190,5190,5190,0
20230706,185800,99662650,5190,5190,5190,5190,0
20230706,185700,99662650,5190,5190,5190,5190,0
20230706,185600,99662650,5190,5190,5190,5190,0
20230706,185500,99662650,5190,5190,5190,5190,0
20230706,185400,99662650,5190,5190,5190,5190,0
20230706,185300,99662650,5190,5190,5190,5190,0
20230706,185200,99662650,5190,5190,5190,5190,0
20230706,185100,99662650,5190,5190,5190,5190,0
20230706,185000,99662650,5190,5190,5190,5190,0
20230706,184900,99662650,5190,5190,5190,5190,0
20230706,184800,99662650,5190,5190,5190,5190,0
20230706,184700,99662650,5190,5190,5190,5190,0
20230706,184600,99662650,5190,5190,5190,5190,0
20230706,184500,99662650,5190,5190,5190,5190,0
20230706,184400,99662650,5190,5190,5190,5190,0
20230706,184300,99662650,5190,5190,5190,5190,0
20230706,184200,99662650,5190,5190,5190,5190,0
20230706,184100,99662650,5190,5190,5190,5190,2925
20230706,184000,99662650,5190,5190,5190,5190,0
20230706,183900,99662650,5190,5190,5190,5190,0
20230706,183800,99662650,5190,5190,5190,5190,0
20230706,183700,99662650,5190,5190,5190,5190,0
20230706,183600,99662650,5190,5190,5190,5190,0
20230706,183500,99662650,5190,5190,5190,5190,0
20230706,183400,99662650,5190,5190,5190,5190,0
20230706,183300,99662650,5190,5190,5190,5190,0
20230706,183200,99662650,5190,5190,5190,5190,0
20230706,183100,99662650,5190,5190,5190,5190,0
20230706,183000,99662650,5190,5190,5190,5190,0
20230706,182900,99662650,5190,5190,5190,5190,0
20230706,182800,99662650,5190,5190,5190,5190,0
20230706,182700,99662650,5190,5190,5190,5190,0
20230706,182600,99662650,5190,5190,5190,5190,0
20230706,182500,99662650,5190,5190,5190,5190,0
20230706,182400,99662650,5190,5190,5190,5190,0
20230706,182300,99662650,5190,5190,5190,5190,0
20230706,182200,99662650,5190,5190,5190,5190,0
20230706,182100,99662650,5190,5190,5190,5190,0
20230706,182000,99662650,5190,5190,5190,5190,0
20230706,181900,99662650,5190,5190,5190,5190,0
20230706,181800,99662650,5190,5190,5190,5190,0
20230706,181700,99662650,5190,5190,5190,5190,0
20230706,181600,99662650,5190,5190,5190,5190,0
20230706,181500,99662650,5190,5190,5190,5190,0
20230706,181400,99662650,5190,5190,5190,5190,0
20230706,181300,99662650,5190,5190,5190,5190,0
20230706,181200,99662650,5190,5190,5190,5190,0
20230706,181100,99662650,5190,5190,5190,5190,2925
20230706,181000,99662650,5190,5190,5190,5190,0
20230706,180900,99662650,5190,5190,5190,5190,0
20230706,180800,99662650,5190,5190,5190,5190,0
20230706,180700,99662650,5190,5190,5190,5190,0
20230706,180600,99662650,5190,5190,5190,5190,0
20230706,180500,99662650,5190,5190,5190,5190,0
20230706,180400,99662650,5190,5190,5190,5190,0
20230706,180300,99662650,5190,5190,5190,5190,0
20230706,180200,99662650,5190,5190,5190,5190,0
20230706,180100,99662650,5190,5190,5190,5190,0
20230706,180000,99662650,5190,5190,5190,5190,0
20230706,175900,99662650,5190,5190,5190,5190,0
20230706,175800,99662650,5190,5190,5190,5190,0
20230706,175700,99662650,5190,5190,5190,5190,0
20230706,175600,99662650,5190,5190,5190,5190,0
20230706,175500,99662650,5190,5190,5190,5190,0
20230706,175400,99662650,5190,5190,5190,5190,0
20230706,175300,99662650,5190,5190,5190,5190,0
20230706,175200,99662650,5190,5190,5190,5190,0
20230706,175100,99662650,5190,5190,5190,5190,0
20230706,175000,99662650,5190,5190,5190,5190,0
20230706,174900,99662650,5190,5190,5190,5190,0
20230706,174800,99662650,5190,5190,5190,5190,0
20230706,174700,99662650,5190,5190,5190,5190,0
20230706,174600,99662650,5190,5190,5190,5190,0
20230706,174500,99662650,5190,5190,5190,5190,0
20230706,174400,99662650,5190,5190,5190,5190,0
20230706,174300,99662650,5190,5190,5190,5190,0
20230706,174200,99662650,5190,5190,5190,5190,0
20230706,174100,99662650,5190,5190,5190,5190,2925
20230706,174000,99662650,5190,5190,5190,5190,0
20230706,173900,99662650,5190,5190,5190,5190,0
20230706,173800,99662650,5190,5190,5190,5190,0
20230706,173700,99662650,5190,5190,5190,5190,0
20230706,173600,99662650,5190,5190,5190,5190,0
20230706,173500,99662650,5190,5190,5190,5190,0
20230706,173400,99662650,5190,5190,5190,5190,0
20230706,173300,99662650,5190,5190,5190,5190,0
20230706,173200,99662650,5190,5190,5190,5190,0
20230706,173100,99662650,5190,5190,5190,5190,0
20230706,173000,99662650,5190,5190,5190,5190,0
20230706,172900,99662650,5190,5190,5190,5190,0
20230706,172800,99662650,5190,5190,5190,5190,0
20230706,172700,99662650,5190,5190,5190,5190,0
20230706,172600,99662650,5190,5190,5190,5190,0
20230706,172500,99662650,5190,5190,5190,5190,0
20230706,172400,99662650,5190,5190,5190,5190,0
20230706,172300,99662650,5190,5190,5190,5190,0
20230706,172200,99662650,5190,5190,5190,5190,0
20230706,172100,99662650,5190,5190,5190,5190,0
20230706,172000,99662650,5190,5190,5190,5190,0
20230706,171900,99662650,5190,5190,5190,5190,0
20230706,171800,99662650,5190,5190,5190,5190,0
20230706,171700,99662650,5190,5190,5190,5190,0
20230706,171600,99662650,5190,5190,5190,5190,0
20230706,171500,99662650,5190,5190,5190,5190,0
20230706,171400,99662650,5190,5190,5190,5190,0
20230706,171300,99662650,5190,5190,5190,5190,0
20230706,171200,99662650,5190,5190,5190,5190,0
20230706,171100,99662650,5190,5190,5190,5190,2925
20230706,171000,99662650,5190,5190,5190,5190,0
20230706,170900,99662650,5190,5190,5190,5190,0
20230706,170800,99662650,5190,5190,5190,5190,0
20230706,170700,99662650,5190,5190,5190,5190,0
20230706,170600,99662650,5190,5190,5190,5190,0
20230706,170500,99662650,5190,5190,5190,5190,0
20230706,170400,99662650,5190,5190,5190,5190,0
20230706,170300,99662650,5190,5190,5190,5190,0
20230706,170200,99662650,5190,5190,5190,5190,0
20230706,170100,99662650,5190,5190,5190,5190,0
20230706,170000,99662650,5190,5190,5190,5190,0
20230706,165900,99662650,5190,5190,5190,5190,0
20230706,165800,99662650,5190,5190,5190,5190,0
20230706,165700,99662650,5190,5190,5190,5190,0
20230706,165600,99662650,5190,5190,5190,5190,0
20230706,165500,99662650,5190,5190,5190,5190,0
20230706,165400,99662650,5190,5190,5190,5190,0
20230706,165300,99662650,5190,5190,5190,5190,0
20230706,165200,99662650,5190,5190,5190,5190,0
20230706,165100,99662650,5190,5190,5190,5190,0
20230706,165000,99662650,5190,5190,5190,5190,0
20230706,164900,99662650,5190,5190,5190,5190,0
20230706,164800,99662650,5190,5190,5190,5190,0
20230706,164700,99662650,5190,5190,5190,5190,0
20230706,164600,99662650,5190,5190,5190,5190,0
20230706,164500,99662650,5190,5190,5190,5190,0
20230706,164400,99662650,5190,5190,5190,5190,0
20230706,164300,99662650,5190,5190,5190,5190,0
20230706,164200,99662650,5190,5190,5190,5190,0
20230706,164100,99662650,5190,5190,5190,5190,2925
20230706,164000,99662650,5190,5190,5190,5190,0
20230706,163900,99662650,5190,5190,5190,5190,0
20230706,163800,99662650,5190,5190,5190,5190,0
20230706,163700,99662650,5190,5190,5190,5190,0
20230706,163600,99662650,5190,5190,5190,5190,0
20230706,163500,99662650,5190,5190,5190,5190,0
20230706,163400,99662650,5190,5190,5190,5190,0
20230706,163300,99662650,5190,5190,5190,5190,0
20230706,163200,99662650,5190,5190,5190,5190,0
20230706,163100,99662650,5190,5190,5190,5190,0
20230706,163000,99662650,5190,5190,5190,5190,0
20230706,162900,99662650,5190,5190,5190,5190,0
20230706,162800,99662650,5190,5190,5190,5190,0
20230706,162700,99662650,5190,5190,5190,5190,0
20230706,162600,99662650,5190,5190,5190,5190,0
20230706,162500,99662650,5190,5190,5190,5190,0
20230706,162400,99662650,5190,5190,5190,5190,0
20230706,162300,99662650,5190,5190,5190,5190,0
20230706,162200,99662650,5190,5190,5190,5190,0
20230706,162100,99662650,5190,5190,5190,5190,0
20230706,162000,99662650,5190,5190,5190,5190,0
20230706,161900,99662650,5190,5190,5190,5190,0
20230706,161800,99662650,5190,5190,5190,5190,0
20230706,161700,99662650,5190,5190,5190,5190,0
20230706,161600,99662650,5190,5190,5190,5190,0
20230706,161500,99662650,5190,5190,5190,5190,0
20230706,161400,99662650,5190,5190,5190,5190,0
20230706,161300,99662650,5190,5190,5190,5190,0
20230706,161200,99662650,5190,5190,5190,5190,0
20230706,161100,99662650,5190,5190,5190,5190,2925
20230706,161000,99662650,5190,5190,5190,5190,0
20230706,160900,99662650,5190,5190,5190,5190,0
20230706,160800,99662650,5190,5190,5190,5190,0
20230706,160700,99662650,5190,5190,5190,5190,0
20230706,160600,99662650,5190,5190,5190,5190,0
20230706,160500,99662650,5190,5190,5190,5190,0
20230706,160400,99662650,5190,5190,5190,5190,0
20230706,160300,99662650,5190,5190,5190,5190,0
20230706,160200,99662650,5190,5190,5190,5190,0
20230706,160100,99662650,5190,5190,5190,5190,0
20230706,160000,99662650,5190,5190,5190,5190,0
20230706,155900,99662650,5190,5190,5190,5190,0
20230706,155800,99662650,5190,5190,5190,5190,0
20230706,155700,99662650,5190,5190,5190,5190,0
20230706,155600,99662650,5190,5190,5190,5190,0
20230706,155500,99662650,5190,5190,5190,5190,0
20230706,155400,99662650,5190,5190,5190,5190,0
20230706,155300,99662650,5190,5190,5190,5190,0
20230706,155200,99662650,5190,5190,5190,5190,0
20230706,155100,99662650,5190,5190,5190,5190,0
20230706,155000,99662650,5190,5190,5190,5190,0
20230706,154900,99662650,5190,5190,5190,5190,0
20230706,154800,99662650,5190,5190,5190,5190,0
20230706,154700,99662650,5190,5190,5190,5190,0
20230706,154600,99662650,5190,5190,5190,5190,0
20230706,154500,99662650,5190,5190,5190,5190,0
20230706,154400,99662650,5190,5190,5190,5190,0
20230706,154300,99662650,5190,5190,5190,5190,0
20230706,154200,99662650,5190,5190,5190,5190,0
20230706,154100,99662650,5190,5190,5190,5190,2925
20230706,154000,99662650,5190,5190,5190,5190,0
20230706,153900,99662650,5190,5190,5190,5190,0
20230706,153800,99662650,5190,5190,5190,5190,0
20230706,153700,99662650,5190,5190,5190,5190,0
20230706,153600,99662650,5190,5190,5190,5190,0
20230706,153500,99662650,5190,5190,5190,5190,0
20230706,153400,99662650,5190,5190,5190,5190,0
20230706,153300,99662650,5190,5190,5190,5190,0
20230706,153200,99662650,5190,5190,5190,5190,0
20230706,153100,99662650,5190,5190,5190,5190,0
20230706,153000,99662650,5190,5190,5190,5190,2925
20230706,152900,84481900,5210,5210,5210,5210,0
20230706,152800,84481900,5210,5210,5210,5210,0
20230706,152700,84481900,5210,5210,5210,5210,0
20230706,152600,84481900,5210,5210,5210,5210,0
20230706,152500,84481900,5210,5210,5210,5210,0
20230706,152400,84481900,5210,5210,5210,5210,0
20230706,152300,84481900,5210,5210,5210,5210,0
20230706,152200,84481900,5210,5210,5210,5210,0
20230706,152100,84481900,5210,5210,5210,5210,0
20230706,152000,84481900,5210,5210,5210,5210,0
20230706,151900,84481900,5210,5230,5270,5210,717
20230706,151800,80721400,5250,5250,5250,5250,0
20230706,151700,80721400,5250,5250,5250,5230,96
20230706,151600,80218400,5260,5260,5260,5260,58
20230706,151500,79913320,5270,5280,5280,5270,425
20230706,151400,77673270,5270,5270,5270,5270,0
20230706,151300,77673270,5270,5280,5280,5260,845
20230706,151200,73223180,5300,5300,5300,5300,0
20230706,151100,73223180,5300,5300,5300,5300,0
20230706,151000,73223180,5300,5300,5300,5300,0
20230706,150900,73223180,5300,5300,5300,5300,0
20230706,150800,73223180,5300,5300,5300,5300,0
20230706,150700,73223180,5300,5300,5300,5300,0
20230706,150600,73223180,5300,5300,5300,5300,270
20230706,150500,71792180,5330,5330,5330,5330,0
20230706,150400,71792180,5330,5330,5330,5330,0
20230706,150300,71792180,5330,5330,5330,5330,0
20230706,150200,71792180,5330,5330,5330,5330,0
20230706,150100,71792180,5330,5330,5330,5330,0
20230706,150000,71792180,5330,5330,5330,5330,0
20230706,145900,71792180,5330,5330,5330,5330,0
20230706,145800,71792180,5330,5330,5330,5330,0
20230706,145700,71792180,5330,5330,5330,5330,0
20230706,145600,71792180,5330,5330,5330,5330,0
20230706,145500,71792180,5330,5330,5330,5330,0
20230706,145400,71792180,5330,5330,5330,5330,0
20230706,145300,71792180,5330,5330,5330,5330,0
20230706,145200,71792180,5330,5330,5330,5330,0
20230706,145100,71792180,5330,5330,5330,5330,0
20230706,145000,71792180,5330,5330,5330,5330,0
20230706,144900,71792180,5330,5330,5330,5330,0
20230706,144800,71792180,5330,5330,5330,5330,1
20230706,144700,71786850,5300,5300,5300,5300,0
20230706,144600,71786850,5300,5300,5300,5300,0
20230706,144500,71786850,5300,5300,5300,5300,0
20230706,144400,71786850,5300,5300,5300,5300,19
20230706,144300,71686150,5300,5300,5300,5300,1
20230706,144200,71680850,5300,5300,5300,5300,0
20230706,144100,71680850,5300,5300,5300,5300,0
20230706,144000,71680850,5300,5300,5300,5300,0
20230706,143900,71680850,5300,5300,5300,5300,0
20230706,143800,71680850,5300,5300,5300,5300,0
20230706,143700,71680850,5300,5300,5300,5300,0
20230706,143600,71680850,5300,5300,5300,5300,0
20230706,143500,71680850,5300,5300,5300,5300,0
20230706,143400,71680850,5300,5300,5300,5300,0
20230706,143300,71680850,5300,5300,5300,5300,80
20230706,143200,71256850,5300,5300,5300,5300,0
20230706,143100,71256850,5300,5300,5300,5300,0
20230706,143000,71256850,5300,5300,5300,5300,1334
20230706,142900,64186650,5300,5300,5300,5300,198
20230706,142800,63137250,5270,5290,5290,5270,58
20230706,142700,62830810,5300,5300,5300,5300,0
20230706,142600,62830810,5300,5300,5300,5300,0
20230706,142500,62830810,5300,5300,5300,5300,0
20230706,142400,62830810,5300,5300,5300,5300,0
20230706,142300,62830810,5300,5300,5300,5300,0
20230706,142200,62830810,5300,5300,5300,5300,0
20230706,142100,62830810,5300,5300,5300,5300,557
20230706,142000,59878710,5300,5300,5300,5300,14
20230706,141900,59804510,5300,5300,5300,5300,0
20230706,141800,59804510,5300,5300,5300,5300,0
20230706,141700,59804510,5300,5300,5300,5300,0
20230706,141600,59804510,5300,5300,5300,5300,0
20230706,141500,59804510,5300,5300,5300,5300,0
20230706,141400,59804510,5300,5300,5300,5300,0
20230706,141300,59804510,5300,5300,5300,5300,67
20230706,141200,59449410,5300,5300,5300,5300,40
20230706,141100,59237410,5300,5300,5300,5300,1
20230706,141000,59232110,5310,5310,5310,5310,0
20230706,140900,59232110,5310,5310,5310,5310,0
20230706,140800,59232110,5310,5300,5310,5300,37
20230706,140700,59035850,5310,5310,5310,5310,575
20230706,140600,55982600,5310,5310,5310,5310,0
20230706,140500,55982600,5310,5310,5310,5310,5
20230706,140400,55956050,5310,5310,5310,5310,0
20230706,140300,55956050,5310,5300,5310,5300,16
20230706,140200,55871200,5320,5320,5320,5320,0
20230706,140100,55871200,5320,5320,5320,5320,0
20230706,140000,55871200,5320,5320,5320,5320,0
20230706,135900,55871200,5320,5320,5320,5320,0
20230706,135800,55871200,5320,5320,5320,5320,0
20230706,135700,55871200,5320,5320,5320,5320,0
20230706,135600,55871200,5320,5310,5320,5310,3
20230706,135500,55855260,5310,5310,5310,5310,50
20230706,135400,55589760,5290,5290,5290,5290,0
20230706,135300,55589760,5290,5290,5290,5290,0
20230706,135200,55589760,5290,5290,5290,5290,0
20230706,135100,55589760,5290,5290,5290,5290,0
20230706,135000,55589760,5290,5290,5290,5290,0
20230706,134900,55589760,5290,5290,5290,5290,0
20230706,134800,55589760,5290,5290,5290,5290,0
20230706,134700,55589760,5290,5290,5290,5290,0
20230706,134600,55589760,5290,5290,5290,5290,0
20230706,134500,55589760,5290,5290,5290,5290,3
20230706,134400,55573890,5290,5290,5290,5290,68
20230706,134300,55214170,5290,5290,5290,5290,1
20230706,134200,55208880,5270,5270,5270,5270,0
20230706,134100,55208880,5270,5270,5270,5270,0
20230706,134000,55208880,5270,5270,5270,5270,5
20230706,133900,55182530,5280,5280,5280,5280,0
20230706,133800,55182530,5280,5280,5280,5280,0
20230706,133700,55182530,5280,5280,5280,5280,50
20230706,133600,54918530,5280,5280,5280,5280,0
20230706,133500,54918530,5280,5280,5280,5280,0
20230706,133400,54918530,5280,5280,5280,5280,0
20230706,133300,54918530,5280,5280,5280,5280,50
20230706,133200,54654530,5280,5280,5280,5280,0
20230706,133100,54654530,5280,5280,5280,5280,0
20230706,133000,54654530,5280,5280,5280,5280,0
20230706,132900,54654530,5280,5280,5280,5280,0
20230706,132800,54654530,5280,5280,5280,5280,0
20230706,132700,54654530,5280,5280,5280,5280,0
20230706,132600,54654530,5280,5280,5280,5280,0
20230706,132500,54654530,5280,5280,5280,5280,0
20230706,132400,54654530,5280,5280,5280,5280,0
20230706,132300,54654530,5280,5280,5280,5280,0
20230706,132200,54654530,5280,5280,5280,5280,0
20230706,132100,54654530,5280,5280,5280,5280,0
20230706,132000,54654530,5280,5280,5280,5280,0
20230706,131900,54654530,5280,5280,5280,5280,0
20230706,131800,54654530,5280,5280,5280,5280,2
20230706,131700,54643970,5260,5260,5260,5260,0
20230706,131600,54643970,5260,5240,5260,5230,864
20230706,131500,50110610,5230,5270,5270,5220,479
20230706,131400,47597610,5280,5270,5280,5270,128
20230706,131300,46922550,5270,5270,5270,5270,8
20230706,131200,46880390,5270,5300,5300,5270,161
20230706,131100,46031890,5270,5270,5270,5270,58
20230706,131000,45726230,5270,5270,5270,5270,13
20230706,130900,45657720,5280,5290,5290,5280,53
20230706,130800,45377610,5300,5300,5300,5300,1
20230706,130700,45372310,5300,5300,5300,5290,21
20230706,130600,45261020,5300,5300,5300,5300,10
20230706,130500,45208020,5300,5300,5300,5300,0
20230706,130400,45208020,5300,5300,5300,5300,0
20230706,130300,45208020,5300,5300,5300,5300,242
20230706,130200,43925420,5310,5310,5310,5310,0
20230706,130100,43925420,5310,5310,5310,5310,0
20230706,130000,43925420,5310,5310,5310,5310,20
20230706,125900,43819220,5310,5310,5310,5310,0
20230706,125800,43819220,5310,5310,5310,5310,0
20230706,125700,43819220,5310,5310,5310,5310,0
20230706,125600,43819220,5310,5310,5310,5310,0
20230706,125500,43819220,5310,5310,5310,5310,0
20230706,125400,43819220,5310,5310,5310,5310,0
20230706,125300,43819220,5310,5310,5310,5310,0
20230706,125200,43819220,5310,5310,5310,5300,12
20230706,125100,43755510,5310,5310,5310,5310,0
20230706,125000,43755510,5310,5310,5310,5310,0
20230706,124900,43755510,5310,5310,5310,5310,0
20230706,124800,43755510,5310,5310,5310,5310,0
20230706,124700,43755510,5310,5320,5320,5300,203
20230706,124600,42676570,5340,5340,5340,5340,0
20230706,124500,42676570,5340,5340,5340,5340,0
20230706,124400,42676570,5340,5340,5340,5340,0
20230706,124300,42676570,5340,5340,5340,5340,2
20230706,124200,42665890,5360,5320,5360,5320,2
20230706,124100,42655210,5340,5340,5340,5340,0
20230706,124000,42655210,5340,5380,5380,5320,4622
20230706,123900,17985830,5390,5390,5390,5390,0
20230706,123800,17985830,5390,5390,5390,5390,0
20230706,123700,17985830,5390,5390,5390,5390,0
20230706,123600,17985830,5390,5390,5390,5390,0
20230706,123500,17985830,5390,5390,5390,5390,20
20230706,123400,17878030,5390,5390,5390,5390,0
20230706,123300,17878030,5390,5390,5390,5390,0
20230706,123200,17878030,5390,5390,5390,5390,0
20230706,123100,17878030,5390,5390,5390,5390,0
20230706,123000,17878030,5390,5390,5390,5390,0
20230706,122900,17878030,5390,5390,5390,5390,13
20230706,122800,17807960,5400,5400,5400,5400,0
20230706,122700,17807960,5400,5400,5400,5400,1
20230706,122600,17802560,5400,5400,5400,5400,0
20230706,122500,17802560,5400,5400,5400,5400,145
20230706,122400,17019560,5430,5430,5430,5430,0
20230706,122300,17019560,5430,5430,5430,5430,0
20230706,122200,17019560,5430,5430,5430,5430,0
20230706,122100,17019560,5430,5430,5430,5430,0
20230706,122000,17019560,5430,5430,5430,5430,0
20230706,121900,17019560,5430,5430,5430,5430,0
20230706,121800,17019560,5430,5430,5430,5430,0
20230706,121700,17019560,5430,5430,5430,5430,0
20230706,121600,17019560,5430,5430,5430,5430,0
20230706,121500,17019560,5430,5430,5430,5430,0
20230706,121400,17019560,5430,5430,5430,5430,0
20230706,121300,17019560,5430,5430,5430,5430,0
20230706,121200,17019560,5430,5430,5430,5430,0
20230706,121100,17019560,5430,5430,5430,5430,0
20230706,121000,17019560,5430,5430,5430,5430,0
20230706,120900,17019560,5430,5430,5430,5430,1
20230706,120800,17014130,5410,5410,5410,5410,0
20230706,120700,17014130,5410,5410,5410,5410,0
20230706,120600,17014130,5410,5410,5410,5410,0
20230706,120500,17014130,5410,5410,5410,5410,0
20230706,120400,17014130,5410,5410,5410,5410,0
20230706,120300,17014130,5410,5410,5410,5410,0
20230706,120200,17014130,5410,5410,5410,5410,0
20230706,120100,17014130,5410,5410,5410,5410,0
20230706,120000,17014130,5410,5410,5410,5410,0
20230706,115900,17014130,5410,5410,5410,5410,0
20230706,115800,17014130,5410,5410,5410,5410,0
20230706,115700,17014130,5410,5410,5410,5410,0
20230706,115600,17014130,5410,5410,5410,5410,0
20230706,115500,17014130,5410,5410,5410,5410,0
20230706,115400,17014130,5410,5410,5410,5410,0
20230706,115300,17014130,5410,5410,5410,5410,0
20230706,115200,17014130,5410,5410,5410,5410,0
20230706,115100,17014130,5410,5410,5410,5410,13
20230706,115000,16943800,5490,5490,5490,5490,0
20230706,114900,16943800,5490,5490,5490,5490,0
20230706,114800,16943800,5490,5490,5490,5490,0
20230706,114700,16943800,5490,5490,5490,5490,0
20230706,114600,16943800,5490,5390,5490,5390,929
20230706,114500,11864560,5380,5380,5380,5380,0
20230706,114400,11864560,5380,5380,5380,5380,0
20230706,114300,11864560,5380,5380,5380,5380,0
20230706,114200,11864560,5380,5380,5380,5380,0
20230706,114100,11864560,5380,5390,5390,5380,10
20230706,114000,11810710,5390,5390,5390,5390,0
20230706,113900,11810710,5390,5390,5390,5390,0
20230706,113800,11810710,5390,5390,5390,5390,0
20230706,113700,11810710,5390,5390,5390,5390,0
20230706,113600,11810710,5390,5390,5390,5390,0
20230706,113500,11810710,5390,5390,5390,5390,0
20230706,113400,11810710,5390,5390,5390,5390,0
20230706,113300,11810710,5390,5390,5390,5390,0
20230706,113200,11810710,5390,5390,5390,5390,0
20230706,113100,11810710,5390,5390,5390,5390,0
20230706,113000,11810710,5390,5390,5390,5390,0
20230706,112900,11810710,5390,5380,5390,5380,22
20230706,112800,11692340,5370,5370,5370,5370,0
20230706,112700,11692340,5370,5370,5370,5370,0
20230706,112600,11692340,5370,5370,5370,5370,0
20230706,112500,11692340,5370,5370,5370,5370,0
20230706,112400,11692340,5370,5370,5370,5370,0
20230706,112300,11692340,5370,5370,5370,5370,1
20230706,112200,11686970,5370,5370,5370,5370,0
20230706,112100,11686970,5370,5370,5370,5370,0
20230706,112000,11686970,5370,5370,5370,5370,28
20230706,111900,11536610,5360,5360,5360,5360,0
20230706,111800,11536610,5360,5360,5360,5360,0
20230706,111700,11536610,5360,5360,5360,5360,0
20230706,111600,11536610,5360,5360,5360,5360,0
20230706,111500,11536610,5360,5360,5360,5360,0
20230706,111400,11536610,5360,5360,5360,5360,2
20230706,111300,11525890,5360,5360,5360,5360,0
20230706,111200,11525890,5360,5360,5360,5360,0
20230706,111100,11525890,5360,5360,5360,5360,0
20230706,111000,11525890,5360,5360,5360,5360,0
20230706,110900,11525890,5360,5360,5360,5360,64
20230706,110800,11182850,5370,5370,5370,5370,20
20230706,110700,11075450,5370,5370,5370,5370,0
20230706,110600,11075450,5370,5370,5370,5370,30
20230706,110500,10914350,5370,5370,5370,5370,0
20230706,110400,10914350,5370,5370,5370,5370,40
20230706,110300,10699550,5370,5370,5370,5370,0
20230706,110200,10699550,5370,5370,5370,5370,100
20230706,110100,10162550,5370,5370,5370,5370,2
20230706,110000,10151810,5370,5370,5370,5370,0
20230706,105900,10151810,5370,5390,5390,5370,12
20230706,105800,10087330,5380,5390,5400,5380,20
20230706,105700,9979500,5370,5370,5370,5370,0
20230706,105600,9979500,5370,5370,5370,5370,116
20230706,105500,9356580,5370,5370,5370,5370,0
20230706,105400,9356580,5370,5370,5370,5370,0
20230706,105300,9356580,5370,5370,5370,5370,0
20230706,105200,9356580,5370,5370,5370,5370,40
20230706,105100,9141780,5400,5400,5400,5400,0
20230706,105000,9141780,5400,5400,5400,5400,0
20230706,104900,9141780,5400,5400,5400,5400,0
20230706,104800,9141780,5400,5400,5400,5400,0
20230706,104700,9141780,5400,5400,5400,5400,0
20230706,104600,9141780,5400,5400,5400,5400,1
20230706,104500,9136380,5400,5400,5400,5400,0
20230706,104400,9136380,5400,5400,5400,5400,0
20230706,104300,9136380,5400,5400,5400,5400,0
20230706,104200,9136380,5400,5400,5400,5400,0
20230706,104100,9136380,5400,5400,5400,5400,0
20230706,104000,9136380,5400,5400,5400,5400,0
20230706,103900,9136380,5400,5400,5400,5400,0
20230706,103800,9136380,5400,5400,5400,5400,0
20230706,103700,9136380,5400,5400,5400,5400,0
20230706,103600,9136380,5400,5400,5400,5400,0
20230706,103500,9136380,5400,5400,5400,5400,0
20230706,103400,9136380,5400,5400,5400,5400,0
20230706,103300,9136380,5400,5400,5400,5400,0
20230706,103200,9136380,5400,5400,5400,5400,0
20230706,103100,9136380,5400,5400,5400,5400,0
20230706,103000,9136380,5400,5400,5400,5400,0
20230706,102900,9136380,5400,5400,5400,5400,1
20230706,102800,9130980,5370,5370,5370,5370,0
20230706,102700,9130980,5370,5370,5370,5370,0
20230706,102600,9130980,5370,5370,5370,5370,0
20230706,102500,9130980,5370,5370,5370,5370,0
20230706,102400,9130980,5370,5370,5370,5370,0
20230706,102300,9130980,5370,5370,5370,5370,0
20230706,102200,9130980,5370,5370,5370,5370,0
20230706,102100,9130980,5370,5370,5370,5370,0
20230706,102000,9130980,5370,5370,5370,5370,10
20230706,101900,9077280,5400,5400,5400,5400,0
20230706,101800,9077280,5400,5390,5400,5390,20
20230706,101700,8969290,5390,5390,5390,5390,0
20230706,101600,8969290,5390,5390,5390,5390,1
20230706,101500,8963900,5370,5370,5370,5370,28
20230706,101400,8813540,5400,5400,5400,5400,1
20230706,101300,8808140,5370,5370,5370,5370,0
20230706,101200,8808140,5370,5370,5370,5370,0
20230706,101100,8808140,5370,5370,5370,5370,0
20230706,101000,8808140,5370,5370,5370,5370,0
20230706,100900,8808140,5370,5370,5370,5370,105
20230706,100800,8244290,5370,5370,5370,5370,0
20230706,100700,8244290,5370,5370,5370,5370,0
20230706,100600,8244290,5370,5370,5370,5370,0
20230706,100500,8244290,5370,5370,5370,5370,0
20230706,100400,8244290,5370,5400,5400,5370,200
20230706,100300,7167390,5400,5400,5400,5400,0
20230706,100200,7167390,5400,5400,5400,5400,0
20230706,100100,7167390,5400,5400,5400,5400,1
20230706,100000,7161990,5450,5450,5450,5450,0
20230706,095900,7161990,5450,5450,5450,5450,0
20230706,095800,7161990,5450,5450,5450,5450,0
20230706,095700,7161990,5450,5450,5450,5450,0
20230706,095600,7161990,5450,5450,5450,5450,0
20230706,095500,7161990,5450,5450,5450,5450,1
20230706,095400,7156540,5380,5380,5380,5380,0
20230706,095300,7156540,5380,5380,5380,5380,0
20230706,095200,7156540,5380,5380,5380,5380,0
20230706,095100,7156540,5380,5380,5380,5380,0
20230706,095000,7156540,5380,5380,5380,5380,0
20230706,094900,7156540,5380,5380,5380,5380,0
20230706,094800,7156540,5380,5380,5380,5380,1
20230706,094700,7151160,5400,5400,5400,5400,0
20230706,094600,7151160,5400,5400,5400,5400,0
20230706,094500,7151160,5400,5400,5400,5400,0
20230706,094400,7151160,5400,5400,5400,5400,0
20230706,094300,7151160,5400,5390,5400,5390,50
20230706,094200,6881450,5390,5390,5390,5390,0
20230706,094100,6881450,5390,5390,5390,5390,5
20230706,094000,6854500,5390,5390,5390,5390,0
20230706,093900,6854500,5390,5390,5390,5390,0
20230706,093800,6854500,5390,5390,5390,5390,0
20230706,093700,6854500,5390,5390,5390,5390,0
20230706,093600,6854500,5390,5390,5390,5390,0
20230706,093500,6854500,5390,5390,5390,5390,1
20230706,093400,6849110,5390,5390,5390,5390,0
20230706,093300,6849110,5390,5390,5390,5390,0
20230706,093200,6849110,5390,5390,5390,5390,1
20230706,093100,6843720,5390,5390,5390,5390,1
20230706,093000,6838330,5390,5390,5390,5390,0
20230706,092900,6838330,5390,5390,5390,5390,0
20230706,092800,6838330,5390,5390,5390,5390,3
20230706,092700,6822160,5380,5380,5380,5380,0
20230706,092600,6822160,5380,5380,5380,5380,693
20230706,092500,3093820,5390,5390,5390,5390,0
20230706,092400,3093820,5390,5390,5390,5390,0
20230706,092300,3093820,5390,5390,5390,5390,0
20230706,092200,3093820,5390,5380,5390,5380,23
20230706,092100,2970040,5390,5390,5390,5390,16
20230706,092000,2883800,5400,5400,5400,5400,0
20230706,091900,2883800,5400,5400,5400,5400,0
20230706,091800,2883800,5400,5400,5400,5400,0
20230706,091700,2883800,5400,5400,5400,5400,63
20230706,091600,2543600,5410,5410,5410,5410,0
20230706,091500,2543600,5410,5410,5410,5410,0
20230706,091400,2543600,5410,5410,5410,5410,0
20230706,091300,2543600,5410,5410,5410,5410,0
20230706,091200,2543600,5410,5470,5470,5410,101
20230706,091100,1997130,5410,5410,5410,5410,12
20230706,091000,1932210,5410,5410,5410,5410,345
20230706,090900,65760,5480,5480,5480,5480,0
20230706,090800,65760,5480,5480,5480,5480,0
20230706,090700,65760,5480,5480,5480,5480,0
20230706,090600,65760,5480,5480,5480,5480,0
20230706,090500,65760,5480,5480,5480,5480,0
20230706,090400,65760,5480,5480,5480,5480,0
20230706,090300,65760,5480,5480,5480,5480,0
20230706,090200,65760,5480,5480,5480,5480,0
20230706,090100,65760,5480,5480,5480,5480,0
20230706,090000,65760,5480,5480,5480,5480,12