stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,200200,20598590,3815,3815,3815,3815,198
20230707,200100,20598590,3815,3815,3815,3815,0
20230707,200000,20598590,3815,3815,3815,3815,0
20230707,195900,20598590,3815,3815,3815,3815,0
20230707,195800,20598590,3815,3815,3815,3815,0
20230707,195700,20598590,3815,3815,3815,3815,0
20230707,195600,20598590,3815,3815,3815,3815,0
20230707,195500,20598590,3815,3815,3815,3815,0
20230707,195400,20598590,3815,3815,3815,3815,0
20230707,195300,20598590,3815,3815,3815,3815,0
20230707,195200,20598590,3815,3815,3815,3815,0
20230707,195100,20598590,3815,3815,3815,3815,0
20230707,195000,20598590,3815,3815,3815,3815,0
20230707,194900,20598590,3815,3815,3815,3815,0
20230707,194800,20598590,3815,3815,3815,3815,0
20230707,194700,20598590,3815,3815,3815,3815,0
20230707,194600,20598590,3815,3815,3815,3815,0
20230707,194500,20598590,3815,3815,3815,3815,0
20230707,194400,20598590,3815,3815,3815,3815,0
20230707,194300,20598590,3815,3815,3815,3815,0
20230707,194200,20598590,3815,3815,3815,3815,0
20230707,194100,20598590,3815,3815,3815,3815,0
20230707,194000,20598590,3815,3815,3815,3815,0
20230707,193900,20598590,3815,3815,3815,3815,0
20230707,193800,20598590,3815,3815,3815,3815,0
20230707,193700,20598590,3815,3815,3815,3815,0
20230707,193600,20598590,3815,3815,3815,3815,0
20230707,193500,20598590,3815,3815,3815,3815,0
20230707,193400,20598590,3815,3815,3815,3815,0
20230707,193300,20598590,3815,3815,3815,3815,0
20230707,193200,20598590,3815,3815,3815,3815,198
20230707,193100,20598590,3815,3815,3815,3815,0
20230707,193000,20598590,3815,3815,3815,3815,0
20230707,192900,20598590,3815,3815,3815,3815,0
20230707,192800,20598590,3815,3815,3815,3815,0
20230707,192700,20598590,3815,3815,3815,3815,0
20230707,192600,20598590,3815,3815,3815,3815,0
20230707,192500,20598590,3815,3815,3815,3815,0
20230707,192400,20598590,3815,3815,3815,3815,0
20230707,192300,20598590,3815,3815,3815,3815,0
20230707,192200,20598590,3815,3815,3815,3815,0
20230707,192100,20598590,3815,3815,3815,3815,0
20230707,192000,20598590,3815,3815,3815,3815,0
20230707,191900,20598590,3815,3815,3815,3815,0
20230707,191800,20598590,3815,3815,3815,3815,0
20230707,191700,20598590,3815,3815,3815,3815,0
20230707,191600,20598590,3815,3815,3815,3815,0
20230707,191500,20598590,3815,3815,3815,3815,0
20230707,191400,20598590,3815,3815,3815,3815,0
20230707,191300,20598590,3815,3815,3815,3815,0
20230707,191200,20598590,3815,3815,3815,3815,0
20230707,191100,20598590,3815,3815,3815,3815,0
20230707,191000,20598590,3815,3815,3815,3815,0
20230707,190900,20598590,3815,3815,3815,3815,0
20230707,190800,20598590,3815,3815,3815,3815,0
20230707,190700,20598590,3815,3815,3815,3815,0
20230707,190600,20598590,3815,3815,3815,3815,0
20230707,190500,20598590,3815,3815,3815,3815,0
20230707,190400,20598590,3815,3815,3815,3815,0
20230707,190300,20598590,3815,3815,3815,3815,0
20230707,190200,20598590,3815,3815,3815,3815,198
20230707,190100,20598590,3815,3815,3815,3815,0
20230707,190000,20598590,3815,3815,3815,3815,0
20230707,185900,20598590,3815,3815,3815,3815,0
20230707,185800,20598590,3815,3815,3815,3815,0
20230707,185700,20598590,3815,3815,3815,3815,0
20230707,185600,20598590,3815,3815,3815,3815,0
20230707,185500,20598590,3815,3815,3815,3815,0
20230707,185400,20598590,3815,3815,3815,3815,0
20230707,185300,20598590,3815,3815,3815,3815,0
20230707,185200,20598590,3815,3815,3815,3815,0
20230707,185100,20598590,3815,3815,3815,3815,0
20230707,185000,20598590,3815,3815,3815,3815,0
20230707,184900,20598590,3815,3815,3815,3815,0
20230707,184800,20598590,3815,3815,3815,3815,0
20230707,184700,20598590,3815,3815,3815,3815,0
20230707,184600,20598590,3815,3815,3815,3815,0
20230707,184500,20598590,3815,3815,3815,3815,0
20230707,184400,20598590,3815,3815,3815,3815,0
20230707,184300,20598590,3815,3815,3815,3815,0
20230707,184200,20598590,3815,3815,3815,3815,0
20230707,184100,20598590,3815,3815,3815,3815,0
20230707,184000,20598590,3815,3815,3815,3815,0
20230707,183900,20598590,3815,3815,3815,3815,0
20230707,183800,20598590,3815,3815,3815,3815,0
20230707,183700,20598590,3815,3815,3815,3815,0
20230707,183600,20598590,3815,3815,3815,3815,0
20230707,183500,20598590,3815,3815,3815,3815,0
20230707,183400,20598590,3815,3815,3815,3815,0
20230707,183300,20598590,3815,3815,3815,3815,0
20230707,183200,20598590,3815,3815,3815,3815,198
20230707,183100,20598590,3815,3815,3815,3815,0
20230707,183000,20598590,3815,3815,3815,3815,0
20230707,182900,20598590,3815,3815,3815,3815,0
20230707,182800,20598590,3815,3815,3815,3815,0
20230707,182700,20598590,3815,3815,3815,3815,0
20230707,182600,20598590,3815,3815,3815,3815,0
20230707,182500,20598590,3815,3815,3815,3815,0
20230707,182400,20598590,3815,3815,3815,3815,0
20230707,182300,20598590,3815,3815,3815,3815,0
20230707,182200,20598590,3815,3815,3815,3815,0
20230707,182100,20598590,3815,3815,3815,3815,0
20230707,182000,20598590,3815,3815,3815,3815,0
20230707,181900,20598590,3815,3815,3815,3815,0
20230707,181800,20598590,3815,3815,3815,3815,0
20230707,181700,20598590,3815,3815,3815,3815,0
20230707,181600,20598590,3815,3815,3815,3815,0
20230707,181500,20598590,3815,3815,3815,3815,0
20230707,181400,20598590,3815,3815,3815,3815,0
20230707,181300,20598590,3815,3815,3815,3815,0
20230707,181200,20598590,3815,3815,3815,3815,0
20230707,181100,20598590,3815,3815,3815,3815,0
20230707,181000,20598590,3815,3815,3815,3815,0
20230707,180900,20598590,3815,3815,3815,3815,0
20230707,180800,20598590,3815,3815,3815,3815,0
20230707,180700,20598590,3815,3815,3815,3815,0
20230707,180600,20598590,3815,3815,3815,3815,0
20230707,180500,20598590,3815,3815,3815,3815,0
20230707,180400,20598590,3815,3815,3815,3815,0
20230707,180300,20598590,3815,3815,3815,3815,0
20230707,180200,20598590,3815,3815,3815,3815,198
20230707,180100,20598590,3815,3815,3815,3815,0
20230707,180000,20598590,3815,3815,3815,3815,0
20230707,175900,20598590,3815,3815,3815,3815,0
20230707,175800,20598590,3815,3815,3815,3815,0
20230707,175700,20598590,3815,3815,3815,3815,0
20230707,175600,20598590,3815,3815,3815,3815,0
20230707,175500,20598590,3815,3815,3815,3815,0
20230707,175400,20598590,3815,3815,3815,3815,0
20230707,175300,20598590,3815,3815,3815,3815,0
20230707,175200,20598590,3815,3815,3815,3815,0
20230707,175100,20598590,3815,3815,3815,3815,0
20230707,175000,20598590,3815,3815,3815,3815,0
20230707,174900,20598590,3815,3815,3815,3815,0
20230707,174800,20598590,3815,3815,3815,3815,0
20230707,174700,20598590,3815,3815,3815,3815,0
20230707,174600,20598590,3815,3815,3815,3815,0
20230707,174500,20598590,3815,3815,3815,3815,0
20230707,174400,20598590,3815,3815,3815,3815,0
20230707,174300,20598590,3815,3815,3815,3815,0
20230707,174200,20598590,3815,3815,3815,3815,0
20230707,174100,20598590,3815,3815,3815,3815,0
20230707,174000,20598590,3815,3815,3815,3815,0
20230707,173900,20598590,3815,3815,3815,3815,0
20230707,173800,20598590,3815,3815,3815,3815,0
20230707,173700,20598590,3815,3815,3815,3815,0
20230707,173600,20598590,3815,3815,3815,3815,0
20230707,173500,20598590,3815,3815,3815,3815,0
20230707,173400,20598590,3815,3815,3815,3815,0
20230707,173300,20598590,3815,3815,3815,3815,0
20230707,173200,20598590,3815,3815,3815,3815,198
20230707,173100,20598590,3815,3815,3815,3815,0
20230707,173000,20598590,3815,3815,3815,3815,0
20230707,172900,20598590,3815,3815,3815,3815,0
20230707,172800,20598590,3815,3815,3815,3815,0
20230707,172700,20598590,3815,3815,3815,3815,0
20230707,172600,20598590,3815,3815,3815,3815,0
20230707,172500,20598590,3815,3815,3815,3815,0
20230707,172400,20598590,3815,3815,3815,3815,0
20230707,172300,20598590,3815,3815,3815,3815,0
20230707,172200,20598590,3815,3815,3815,3815,0
20230707,172100,20598590,3815,3815,3815,3815,0
20230707,172000,20598590,3815,3815,3815,3815,0
20230707,171900,20598590,3815,3815,3815,3815,0
20230707,171800,20598590,3815,3815,3815,3815,0
20230707,171700,20598590,3815,3815,3815,3815,0
20230707,171600,20598590,3815,3815,3815,3815,0
20230707,171500,20598590,3815,3815,3815,3815,0
20230707,171400,20598590,3815,3815,3815,3815,0
20230707,171300,20598590,3815,3815,3815,3815,0
20230707,171200,20598590,3815,3815,3815,3815,0
20230707,171100,20598590,3815,3815,3815,3815,0
20230707,171000,20598590,3815,3815,3815,3815,0
20230707,170900,20598590,3815,3815,3815,3815,0
20230707,170800,20598590,3815,3815,3815,3815,0
20230707,170700,20598590,3815,3815,3815,3815,0
20230707,170600,20598590,3815,3815,3815,3815,0
20230707,170500,20598590,3815,3815,3815,3815,0
20230707,170400,20598590,3815,3815,3815,3815,0
20230707,170300,20598590,3815,3815,3815,3815,0
20230707,170200,20598590,3815,3815,3815,3815,198
20230707,170100,20598590,3815,3815,3815,3815,0
20230707,170000,20598590,3815,3815,3815,3815,0
20230707,165900,20598590,3815,3815,3815,3815,0
20230707,165800,20598590,3815,3815,3815,3815,0
20230707,165700,20598590,3815,3815,3815,3815,0
20230707,165600,20598590,3815,3815,3815,3815,0
20230707,165500,20598590,3815,3815,3815,3815,0
20230707,165400,20598590,3815,3815,3815,3815,0
20230707,165300,20598590,3815,3815,3815,3815,0
20230707,165200,20598590,3815,3815,3815,3815,0
20230707,165100,20598590,3815,3815,3815,3815,0
20230707,165000,20598590,3815,3815,3815,3815,0
20230707,164900,20598590,3815,3815,3815,3815,0
20230707,164800,20598590,3815,3815,3815,3815,0
20230707,164700,20598590,3815,3815,3815,3815,0
20230707,164600,20598590,3815,3815,3815,3815,0
20230707,164500,20598590,3815,3815,3815,3815,0
20230707,164400,20598590,3815,3815,3815,3815,0
20230707,164300,20598590,3815,3815,3815,3815,0
20230707,164200,20598590,3815,3815,3815,3815,0
20230707,164100,20598590,3815,3815,3815,3815,0
20230707,164000,20598590,3815,3815,3815,3815,0
20230707,163900,20598590,3815,3815,3815,3815,0
20230707,163800,20598590,3815,3815,3815,3815,0
20230707,163700,20598590,3815,3815,3815,3815,0
20230707,163600,20598590,3815,3815,3815,3815,0
20230707,163500,20598590,3815,3815,3815,3815,0
20230707,163400,20598590,3815,3815,3815,3815,0
20230707,163300,20598590,3815,3815,3815,3815,0
20230707,163200,20598590,3815,3815,3815,3815,198
20230707,163100,20598590,3815,3815,3815,3815,0
20230707,163000,20598590,3815,3815,3815,3815,0
20230707,162900,20598590,3815,3815,3815,3815,0
20230707,162800,20598590,3815,3815,3815,3815,0
20230707,162700,20598590,3815,3815,3815,3815,0
20230707,162600,20598590,3815,3815,3815,3815,0
20230707,162500,20598590,3815,3815,3815,3815,0
20230707,162400,20598590,3815,3815,3815,3815,0
20230707,162300,20598590,3815,3815,3815,3815,0
20230707,162200,20598590,3815,3815,3815,3815,0
20230707,162100,20598590,3815,3815,3815,3815,0
20230707,162000,20598590,3815,3815,3815,3815,0
20230707,161900,20598590,3815,3815,3815,3815,0
20230707,161800,20598590,3815,3815,3815,3815,0
20230707,161700,20598590,3815,3815,3815,3815,0
20230707,161600,20598590,3815,3815,3815,3815,0
20230707,161500,20598590,3815,3815,3815,3815,0
20230707,161400,20598590,3815,3815,3815,3815,0
20230707,161300,20598590,3815,3815,3815,3815,0
20230707,161200,20598590,3815,3815,3815,3815,0
20230707,161100,20598590,3815,3815,3815,3815,0
20230707,161000,20598590,3815,3815,3815,3815,0
20230707,160900,20598590,3815,3815,3815,3815,0
20230707,160800,20598590,3815,3815,3815,3815,0
20230707,160700,20598590,3815,3815,3815,3815,0
20230707,160600,20598590,3815,3815,3815,3815,0
20230707,160500,20598590,3815,3815,3815,3815,0
20230707,160400,20598590,3815,3815,3815,3815,0
20230707,160300,20598590,3815,3815,3815,3815,0
20230707,160200,20598590,3815,3815,3815,3815,198
20230707,160100,20598590,3815,3815,3815,3815,0
20230707,160000,20598590,3815,3815,3815,3815,0
20230707,155900,20598590,3815,3815,3815,3815,0
20230707,155800,20598590,3815,3815,3815,3815,0
20230707,155700,20598590,3815,3815,3815,3815,0
20230707,155600,20598590,3815,3815,3815,3815,0
20230707,155500,20598590,3815,3815,3815,3815,0
20230707,155400,20598590,3815,3815,3815,3815,0
20230707,155300,20598590,3815,3815,3815,3815,0
20230707,155200,20598590,3815,3815,3815,3815,0
20230707,155100,20598590,3815,3815,3815,3815,0
20230707,155000,20598590,3815,3815,3815,3815,0
20230707,154900,20598590,3815,3815,3815,3815,0
20230707,154800,20598590,3815,3815,3815,3815,0
20230707,154700,20598590,3815,3815,3815,3815,0
20230707,154600,20598590,3815,3815,3815,3815,0
20230707,154500,20598590,3815,3815,3815,3815,0
20230707,154400,20598590,3815,3815,3815,3815,0
20230707,154300,20598590,3815,3815,3815,3815,0
20230707,154200,20598590,3815,3815,3815,3815,0
20230707,154100,20598590,3815,3815,3815,3815,0
20230707,154000,20598590,3815,3815,3815,3815,0
20230707,153900,20598590,3815,3815,3815,3815,0
20230707,153800,20598590,3815,3815,3815,3815,0
20230707,153700,20598590,3815,3815,3815,3815,0
20230707,153600,20598590,3815,3815,3815,3815,0
20230707,153500,20598590,3815,3815,3815,3815,0
20230707,153400,20598590,3815,3815,3815,3815,0
20230707,153300,20598590,3815,3815,3815,3815,0
20230707,153200,20598590,3815,3815,3815,3815,198
20230707,153100,20598590,3815,3815,3815,3815,0
20230707,153000,20598590,3815,3815,3815,3815,198
20230707,152900,19843220,3850,3850,3850,3850,0
20230707,152800,19843220,3850,3850,3850,3850,0
20230707,152700,19843220,3850,3850,3850,3850,0
20230707,152600,19843220,3850,3850,3850,3850,0
20230707,152500,19843220,3850,3850,3850,3850,0
20230707,152400,19843220,3850,3850,3850,3850,0
20230707,152300,19843220,3850,3850,3850,3850,0
20230707,152200,19843220,3850,3850,3850,3850,0
20230707,152100,19843220,3850,3850,3850,3850,0
20230707,152000,19843220,3850,3850,3850,3850,0
20230707,151900,19843220,3850,3850,3850,3850,0
20230707,151800,19843220,3850,3850,3850,3850,0
20230707,151700,19843220,3850,3850,3850,3850,0
20230707,151600,19843220,3850,3850,3850,3850,0
20230707,151500,19843220,3850,3850,3850,3850,0
20230707,151400,19843220,3850,3850,3850,3850,0
20230707,151300,19843220,3850,3850,3850,3850,0
20230707,151200,19843220,3850,3850,3850,3850,0
20230707,151100,19843220,3850,3850,3850,3850,0
20230707,151000,19843220,3850,3850,3850,3850,0
20230707,150900,19843220,3850,3850,3850,3850,0
20230707,150800,19843220,3850,3850,3850,3850,0
20230707,150700,19843220,3850,3845,3850,3840,10
20230707,150600,19804745,3830,3830,3830,3830,234
20230707,150500,18908525,3835,3835,3835,3835,0
20230707,150400,18908525,3835,3835,3835,3835,66
20230707,150300,18655415,3845,3845,3845,3845,1
20230707,150200,18651570,3840,3840,3840,3840,0
20230707,150100,18651570,3840,3845,3845,3840,185
20230707,150000,17940765,3850,3850,3850,3850,284
20230707,145900,16847365,3845,3845,3845,3845,0
20230707,145800,16847365,3845,3845,3845,3845,0
20230707,145700,16847365,3845,3845,3845,3845,0
20230707,145600,16847365,3845,3845,3845,3845,0
20230707,145500,16847365,3845,3845,3845,3845,0
20230707,145400,16847365,3845,3845,3845,3845,0
20230707,145300,16847365,3845,3845,3845,3845,0
20230707,145200,16847365,3845,3845,3845,3845,0
20230707,145100,16847365,3845,3845,3845,3845,0
20230707,145000,16847365,3845,3845,3845,3845,20
20230707,144900,16770465,3850,3850,3850,3850,0
20230707,144800,16770465,3850,3850,3850,3850,0
20230707,144700,16770465,3850,3850,3850,3850,0
20230707,144600,16770465,3850,3850,3850,3850,3
20230707,144500,16758915,3850,3850,3850,3850,0
20230707,144400,16758915,3850,3850,3850,3850,0
20230707,144300,16758915,3850,3850,3850,3850,0
20230707,144200,16758915,3850,3850,3850,3850,0
20230707,144100,16758915,3850,3850,3850,3850,6
20230707,144000,16735815,3850,3850,3850,3850,0
20230707,143900,16735815,3850,3850,3850,3850,2
20230707,143800,16728115,3850,3850,3850,3850,0
20230707,143700,16728115,3850,3850,3850,3850,0
20230707,143600,16728115,3850,3850,3850,3850,0
20230707,143500,16728115,3850,3850,3850,3850,3
20230707,143400,16716565,3850,3850,3850,3850,0
20230707,143300,16716565,3850,3850,3850,3850,12
20230707,143200,16670365,3845,3845,3845,3845,0
20230707,143100,16670365,3845,3845,3845,3845,0
20230707,143000,16670365,3845,3845,3845,3845,0
20230707,142900,16670365,3845,3845,3845,3845,0
20230707,142800,16670365,3845,3845,3845,3845,0
20230707,142700,16670365,3845,3845,3845,3845,0
20230707,142600,16670365,3845,3845,3845,3845,0
20230707,142500,16670365,3845,3845,3845,3845,0
20230707,142400,16670365,3845,3845,3845,3845,10
20230707,142300,16631915,3850,3850,3850,3850,18
20230707,142200,16562615,3850,3850,3850,3850,1
20230707,142100,16558765,3850,3850,3850,3850,0
20230707,142000,16558765,3850,3850,3850,3850,0
20230707,141900,16558765,3850,3850,3850,3850,0
20230707,141800,16558765,3850,3850,3850,3850,0
20230707,141700,16558765,3850,3850,3850,3850,0
20230707,141600,16558765,3850,3850,3850,3850,0
20230707,141500,16558765,3850,3850,3850,3850,0
20230707,141400,16558765,3850,3850,3850,3850,0
20230707,141300,16558765,3850,3850,3850,3850,0
20230707,141200,16558765,3850,3850,3850,3850,0
20230707,141100,16558765,3850,3850,3850,3850,0
20230707,141000,16558765,3850,3850,3850,3850,0
20230707,140900,16558765,3850,3850,3850,3850,0
20230707,140800,16558765,3850,3850,3850,3850,0
20230707,140700,16558765,3850,3850,3850,3850,0
20230707,140600,16558765,3850,3850,3850,3850,0
20230707,140500,16558765,3850,3850,3850,3850,0
20230707,140400,16558765,3850,3850,3850,3850,0
20230707,140300,16558765,3850,3850,3850,3850,0
20230707,140200,16558765,3850,3850,3850,3850,0
20230707,140100,16558765,3850,3850,3850,3850,0
20230707,140000,16558765,3850,3850,3850,3850,0
20230707,135900,16558765,3850,3850,3850,3850,0
20230707,135800,16558765,3850,3850,3850,3850,2
20230707,135700,16551065,3850,3850,3850,3850,0
20230707,135600,16551065,3850,3850,3850,3850,0
20230707,135500,16551065,3850,3850,3850,3850,0
20230707,135400,16551065,3850,3850,3850,3850,0
20230707,135300,16551065,3850,3850,3850,3850,0
20230707,135200,16551065,3850,3850,3850,3850,11
20230707,135100,16508715,3850,3850,3850,3850,0
20230707,135000,16508715,3850,3850,3850,3850,0
20230707,134900,16508715,3850,3850,3850,3850,0
20230707,134800,16508715,3850,3850,3850,3850,0
20230707,134700,16508715,3850,3850,3850,3850,0
20230707,134600,16508715,3850,3850,3850,3850,0
20230707,134500,16508715,3850,3850,3850,3850,0
20230707,134400,16508715,3850,3850,3850,3850,0
20230707,134300,16508715,3850,3850,3850,3850,0
20230707,134200,16508715,3850,3850,3850,3850,0
20230707,134100,16508715,3850,3850,3850,3850,0
20230707,134000,16508715,3850,3850,3850,3850,0
20230707,133900,16508715,3850,3850,3850,3850,0
20230707,133800,16508715,3850,3850,3850,3850,0
20230707,133700,16508715,3850,3850,3850,3850,0
20230707,133600,16508715,3850,3850,3850,3850,0
20230707,133500,16508715,3850,3850,3850,3850,0
20230707,133400,16508715,3850,3850,3850,3850,16
20230707,133300,16447115,3850,3850,3850,3850,0
20230707,133200,16447115,3850,3850,3850,3850,0
20230707,133100,16447115,3850,3850,3850,3850,0
20230707,133000,16447115,3850,3850,3850,3850,0
20230707,132900,16447115,3850,3850,3850,3850,0
20230707,132800,16447115,3850,3850,3850,3850,0
20230707,132700,16447115,3850,3850,3850,3850,0
20230707,132600,16447115,3850,3850,3850,3850,0
20230707,132500,16447115,3850,3850,3850,3850,0
20230707,132400,16447115,3850,3850,3850,3850,0
20230707,132300,16447115,3850,3850,3850,3850,0
20230707,132200,16447115,3850,3850,3850,3850,0
20230707,132100,16447115,3850,3850,3850,3850,0
20230707,132000,16447115,3850,3850,3850,3850,0
20230707,131900,16447115,3850,3850,3850,3850,0
20230707,131800,16447115,3850,3850,3850,3850,0
20230707,131700,16447115,3850,3850,3850,3850,0
20230707,131600,16447115,3850,3850,3850,3850,0
20230707,131500,16447115,3850,3850,3850,3850,0
20230707,131400,16447115,3850,3850,3850,3850,0
20230707,131300,16447115,3850,3850,3850,3850,0
20230707,131200,16447115,3850,3850,3850,3850,0
20230707,131100,16447115,3850,3850,3850,3850,0
20230707,131000,16447115,3850,3850,3850,3850,2
20230707,130900,16439415,3845,3845,3845,3845,0
20230707,130800,16439415,3845,3845,3845,3845,0
20230707,130700,16439415,3845,3845,3845,3845,0
20230707,130600,16439415,3845,3845,3845,3845,0
20230707,130500,16439415,3845,3845,3845,3845,0
20230707,130400,16439415,3845,3845,3845,3845,0
20230707,130300,16439415,3845,3845,3845,3845,0
20230707,130200,16439415,3845,3845,3845,3845,0
20230707,130100,16439415,3845,3845,3845,3845,0
20230707,130000,16439415,3845,3845,3845,3845,3
20230707,125900,16427880,3850,3850,3850,3850,0
20230707,125800,16427880,3850,3850,3850,3850,0
20230707,125700,16427880,3850,3850,3850,3850,0
20230707,125600,16427880,3850,3850,3850,3850,2
20230707,125500,16420180,3850,3850,3850,3850,6
20230707,125400,16397080,3850,3850,3850,3850,0
20230707,125300,16397080,3850,3850,3850,3850,1
20230707,125200,16393230,3840,3840,3840,3840,0
20230707,125100,16393230,3840,3840,3840,3840,0
20230707,125000,16393230,3840,3840,3840,3840,0
20230707,124900,16393230,3840,3840,3840,3840,0
20230707,124800,16393230,3840,3840,3840,3840,0
20230707,124700,16393230,3840,3845,3845,3840,250
20230707,124600,15433225,3850,3850,3850,3850,3
20230707,124500,15421675,3850,3850,3850,3850,0
20230707,124400,15421675,3850,3875,3875,3850,272
20230707,124300,14374020,3850,3850,3850,3850,0
20230707,124200,14374020,3850,3850,3850,3850,0
20230707,124100,14374020,3850,3850,3850,3850,0
20230707,124000,14374020,3850,3850,3850,3850,0
20230707,123900,14374020,3850,3850,3850,3850,0
20230707,123800,14374020,3850,3850,3850,3850,0
20230707,123700,14374020,3850,3850,3850,3850,0
20230707,123600,14374020,3850,3850,3850,3850,0
20230707,123500,14374020,3850,3850,3850,3850,31
20230707,123400,14254670,3850,3850,3850,3850,0
20230707,123300,14254670,3850,3850,3850,3850,0
20230707,123200,14254670,3850,3850,3850,3850,0
20230707,123100,14254670,3850,3850,3850,3850,0
20230707,123000,14254670,3850,3855,3860,3850,164
20230707,122900,13622820,3860,3875,3875,3860,1159
20230707,122800,9144485,3935,3935,3935,3935,0
20230707,122700,9144485,3935,3935,3935,3935,0
20230707,122600,9144485,3935,3935,3935,3935,0
20230707,122500,9144485,3935,3935,3935,3935,0
20230707,122400,9144485,3935,3935,3935,3935,0
20230707,122300,9144485,3935,3935,3935,3935,0
20230707,122200,9144485,3935,3935,3935,3935,0
20230707,122100,9144485,3935,3935,3935,3935,0
20230707,122000,9144485,3935,3935,3935,3935,0
20230707,121900,9144485,3935,3935,3935,3935,0
20230707,121800,9144485,3935,3935,3935,3935,0
20230707,121700,9144485,3935,3935,3935,3935,0
20230707,121600,9144485,3935,3935,3935,3935,0
20230707,121500,9144485,3935,3935,3935,3935,0
20230707,121400,9144485,3935,3935,3935,3935,0
20230707,121300,9144485,3935,3935,3935,3935,0
20230707,121200,9144485,3935,3935,3935,3935,0
20230707,121100,9144485,3935,3935,3935,3935,0
20230707,121000,9144485,3935,3935,3935,3935,0
20230707,120900,9144485,3935,3935,3935,3935,0
20230707,120800,9144485,3935,3935,3935,3935,0
20230707,120700,9144485,3935,3935,3935,3935,0
20230707,120600,9144485,3935,3935,3935,3935,0
20230707,120500,9144485,3935,3935,3935,3935,0
20230707,120400,9144485,3935,3935,3935,3935,0
20230707,120300,9144485,3935,3935,3935,3935,0
20230707,120200,9144485,3935,3935,3935,3935,0
20230707,120100,9144485,3935,3935,3935,3935,0
20230707,120000,9144485,3935,3935,3935,3935,0
20230707,115900,9144485,3935,3935,3935,3935,0
20230707,115800,9144485,3935,3935,3935,3935,0
20230707,115700,9144485,3935,3935,3935,3935,0
20230707,115600,9144485,3935,3935,3935,3935,0
20230707,115500,9144485,3935,3935,3935,3935,0
20230707,115400,9144485,3935,3935,3935,3935,0
20230707,115300,9144485,3935,3935,3935,3935,0
20230707,115200,9144485,3935,3935,3935,3935,0
20230707,115100,9144485,3935,3935,3935,3935,0
20230707,115000,9144485,3935,3935,3935,3935,0
20230707,114900,9144485,3935,3935,3935,3935,0
20230707,114800,9144485,3935,3935,3935,3935,0
20230707,114700,9144485,3935,3935,3935,3935,0
20230707,114600,9144485,3935,3935,3935,3935,0
20230707,114500,9144485,3935,3935,3935,3935,0
20230707,114400,9144485,3935,3935,3935,3935,0
20230707,114300,9144485,3935,3935,3935,3935,0
20230707,114200,9144485,3935,3935,3935,3935,26
20230707,114100,9042175,3940,3940,3940,3940,0
20230707,114000,9042175,3940,3940,3940,3940,0
20230707,113900,9042175,3940,3940,3940,3940,0
20230707,113800,9042175,3940,3940,3940,3940,0
20230707,113700,9042175,3940,3940,3940,3940,0
20230707,113600,9042175,3940,3940,3940,3940,0
20230707,113500,9042175,3940,3940,3940,3940,0
20230707,113400,9042175,3940,3940,3940,3940,0
20230707,113300,9042175,3940,3940,3940,3940,0
20230707,113200,9042175,3940,3940,3940,3940,0
20230707,113100,9042175,3940,3940,3940,3940,0
20230707,113000,9042175,3940,3940,3940,3940,0
20230707,112900,9042175,3940,3940,3940,3940,0
20230707,112800,9042175,3940,3940,3940,3940,1
20230707,112700,9038235,3940,3940,3940,3940,0
20230707,112600,9038235,3940,3940,3940,3940,0
20230707,112500,9038235,3940,3940,3940,3940,1
20230707,112400,9034295,3940,3940,3940,3940,0
20230707,112300,9034295,3940,3940,3940,3940,0
20230707,112200,9034295,3940,3940,3940,3940,0
20230707,112100,9034295,3940,3940,3940,3940,0
20230707,112000,9034295,3940,3940,3940,3940,0
20230707,111900,9034295,3940,3940,3940,3940,0
20230707,111800,9034295,3940,3940,3940,3940,0
20230707,111700,9034295,3940,3940,3940,3940,0
20230707,111600,9034295,3940,3940,3940,3940,0
20230707,111500,9034295,3940,3940,3940,3940,0
20230707,111400,9034295,3940,3940,3940,3940,0
20230707,111300,9034295,3940,3940,3940,3940,3
20230707,111200,9022475,3940,3940,3940,3940,1
20230707,111100,9018535,3940,3940,3940,3940,0
20230707,111000,9018535,3940,3940,3940,3940,0
20230707,110900,9018535,3940,3940,3940,3940,0
20230707,110800,9018535,3940,3940,3940,3940,0
20230707,110700,9018535,3940,3940,3940,3940,0
20230707,110600,9018535,3940,3940,3940,3940,0
20230707,110500,9018535,3940,3940,3940,3940,0
20230707,110400,9018535,3940,3940,3940,3940,0
20230707,110300,9018535,3940,3940,3940,3940,0
20230707,110200,9018535,3940,3940,3940,3940,0
20230707,110100,9018535,3940,3940,3940,3940,0
20230707,110000,9018535,3940,3940,3940,3940,0
20230707,105900,9018535,3940,3940,3940,3940,0
20230707,105800,9018535,3940,3935,3940,3935,2
20230707,105700,9010660,3940,3940,3940,3940,0
20230707,105600,9010660,3940,3940,3940,3940,0
20230707,105500,9010660,3940,3940,3940,3940,0
20230707,105400,9010660,3940,3940,3940,3940,0
20230707,105300,9010660,3940,3940,3940,3940,0
20230707,105200,9010660,3940,3940,3940,3940,0
20230707,105100,9010660,3940,3940,3940,3940,0
20230707,105000,9010660,3940,3940,3940,3940,0
20230707,104900,9010660,3940,3940,3940,3940,0
20230707,104800,9010660,3940,3940,3940,3940,0
20230707,104700,9010660,3940,3940,3940,3940,0
20230707,104600,9010660,3940,3940,3940,3940,0
20230707,104500,9010660,3940,3940,3940,3940,0
20230707,104400,9010660,3940,3940,3940,3940,0
20230707,104300,9010660,3940,3940,3940,3940,0
20230707,104200,9010660,3940,3940,3940,3940,1
20230707,104100,9006720,3885,3885,3885,3885,0
20230707,104000,9006720,3885,3885,3885,3885,25
20230707,103900,8909595,3945,3940,3945,3940,2
20230707,103800,8901710,3875,3875,3875,3875,0
20230707,103700,8901710,3875,3875,3875,3875,0
20230707,103600,8901710,3875,3875,3875,3875,0
20230707,103500,8901710,3875,3875,3875,3875,0
20230707,103400,8901710,3875,3875,3875,3875,0
20230707,103300,8901710,3875,3875,3875,3875,0
20230707,103200,8901710,3875,3875,3875,3875,0
20230707,103100,8901710,3875,3875,3875,3875,0
20230707,103000,8901710,3875,3875,3875,3875,0
20230707,102900,8901710,3875,3875,3875,3875,0
20230707,102800,8901710,3875,3875,3875,3875,0
20230707,102700,8901710,3875,3875,3875,3875,0
20230707,102600,8901710,3875,3875,3875,3875,26
20230707,102500,8800960,3875,3875,3875,3875,0
20230707,102400,8800960,3875,3875,3875,3875,0
20230707,102300,8800960,3875,3875,3875,3875,0
20230707,102200,8800960,3875,3875,3875,3875,9
20230707,102100,8766085,3875,3875,3875,3875,0
20230707,102000,8766085,3875,3875,3875,3875,0
20230707,101900,8766085,3875,3875,3875,3875,0
20230707,101800,8766085,3875,3875,3875,3875,0
20230707,101700,8766085,3875,3875,3875,3875,0
20230707,101600,8766085,3875,3875,3875,3875,0
20230707,101500,8766085,3875,3875,3875,3875,0
20230707,101400,8766085,3875,3875,3875,3875,0
20230707,101300,8766085,3875,3875,3875,3875,0
20230707,101200,8766085,3875,3875,3875,3875,0
20230707,101100,8766085,3875,3875,3875,3875,0
20230707,101000,8766085,3875,3875,3875,3875,0
20230707,100900,8766085,3875,3875,3875,3875,0
20230707,100800,8766085,3875,3875,3875,3875,0
20230707,100700,8766085,3875,3875,3875,3875,0
20230707,100600,8766085,3875,3875,3875,3875,0
20230707,100500,8766085,3875,3875,3875,3875,0
20230707,100400,8766085,3875,3875,3875,3875,0
20230707,100300,8766085,3875,3875,3875,3875,1
20230707,100200,8762210,3860,3860,3860,3860,0
20230707,100100,8762210,3860,3860,3860,3860,0
20230707,100000,8762210,3860,3860,3860,3860,0
20230707,095900,8762210,3860,3860,3860,3860,0
20230707,095800,8762210,3860,3860,3860,3860,2
20230707,095700,8754490,3870,3870,3870,3870,5
20230707,095600,8735140,3875,3875,3875,3875,0
20230707,095500,8735140,3875,3875,3875,3875,0
20230707,095400,8735140,3875,3875,3875,3875,0
20230707,095300,8735140,3875,3875,3875,3875,0
20230707,095200,8735140,3875,3875,3875,3875,0
20230707,095100,8735140,3875,3875,3875,3875,0
20230707,095000,8735140,3875,3875,3875,3875,0
20230707,094900,8735140,3875,3875,3875,3875,0
20230707,094800,8735140,3875,3875,3875,3875,0
20230707,094700,8735140,3875,3875,3875,3875,2
20230707,094600,8727390,3935,3935,3935,3935,0
20230707,094500,8727390,3935,3935,3935,3935,1
20230707,094400,8723455,3875,3875,3875,3875,0
20230707,094300,8723455,3875,3875,3875,3875,0
20230707,094200,8723455,3875,3875,3875,3875,0
20230707,094100,8723455,3875,3875,3875,3875,0
20230707,094000,8723455,3875,3875,3875,3875,0
20230707,093900,8723455,3875,3875,3875,3875,0
20230707,093800,8723455,3875,3875,3875,3875,0
20230707,093700,8723455,3875,3875,3875,3875,0
20230707,093600,8723455,3875,3875,3875,3875,0
20230707,093500,8723455,3875,3875,3875,3875,0
20230707,093400,8723455,3875,3875,3875,3875,0
20230707,093300,8723455,3875,3875,3875,3875,0
20230707,093200,8723455,3875,3900,3900,3875,2240
20230707,093100,43430,3945,3945,3945,3945,0
20230707,093000,43430,3945,3945,3945,3945,0
20230707,092900,43430,3945,3945,3945,3945,0
20230707,092800,43430,3945,3945,3945,3945,0
20230707,092700,43430,3945,3945,3945,3945,0
20230707,092600,43430,3945,3945,3945,3945,0
20230707,092500,43430,3945,3945,3945,3945,0
20230707,092400,43430,3945,3945,3945,3945,1
20230707,092300,39485,3945,3945,3945,3945,3
20230707,092200,27650,3950,3950,3950,3950,0
20230707,092100,27650,3950,3950,3950,3950,0
20230707,092000,27650,3950,3950,3950,3950,0
20230707,091900,27650,3950,3950,3950,3950,0
20230707,091800,27650,3950,3950,3950,3950,0
20230707,091700,27650,3950,3950,3950,3950,0
20230707,091600,27650,3950,3950,3950,3950,0
20230707,091500,27650,3950,3950,3950,3950,0
20230707,091400,27650,3950,3950,3950,3950,0
20230707,091300,27650,3950,3950,3950,3950,0
20230707,091200,27650,3950,3950,3950,3950,0
20230707,091100,27650,3950,3950,3950,3950,0
20230707,091000,27650,3950,3950,3950,3950,0
20230707,090900,27650,3950,3950,3950,3950,0
20230707,090800,27650,3950,3950,3950,3950,0
20230707,090700,27650,3950,3950,3950,3950,0
20230707,090600,27650,3950,3950,3950,3950,0
20230707,090500,27650,3950,3950,3950,3950,0
20230707,090400,27650,3950,3950,3950,3950,0
20230707,090300,27650,3950,3950,3950,3950,0
20230707,090200,27650,3950,3950,3950,3950,0
20230707,090100,27650,3950,3950,3950,3950,0
20230707,090000,27650,3950,3950,3950,3950,7