stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,200600,16145770,3730,3730,3730,3730,4
20230710,200500,16145770,3730,3730,3730,3730,0
20230710,200400,16145770,3730,3730,3730,3730,0
20230710,200300,16145770,3730,3730,3730,3730,0
20230710,200200,16145770,3730,3730,3730,3730,0
20230710,200100,16145770,3730,3730,3730,3730,0
20230710,200000,16145770,3730,3730,3730,3730,0
20230710,195900,16145770,3730,3730,3730,3730,0
20230710,195800,16145770,3730,3730,3730,3730,0
20230710,195700,16145770,3730,3730,3730,3730,0
20230710,195600,16145770,3730,3730,3730,3730,0
20230710,195500,16145770,3730,3730,3730,3730,0
20230710,195400,16145770,3730,3730,3730,3730,0
20230710,195300,16145770,3730,3730,3730,3730,0
20230710,195200,16145770,3730,3730,3730,3730,0
20230710,195100,16145770,3730,3730,3730,3730,0
20230710,195000,16145770,3730,3730,3730,3730,0
20230710,194900,16145770,3730,3730,3730,3730,0
20230710,194800,16145770,3730,3730,3730,3730,0
20230710,194700,16145770,3730,3730,3730,3730,0
20230710,194600,16145770,3730,3730,3730,3730,0
20230710,194500,16145770,3730,3730,3730,3730,0
20230710,194400,16145770,3730,3730,3730,3730,0
20230710,194300,16145770,3730,3730,3730,3730,0
20230710,194200,16145770,3730,3730,3730,3730,0
20230710,194100,16145770,3730,3730,3730,3730,0
20230710,194000,16145770,3730,3730,3730,3730,0
20230710,193900,16145770,3730,3730,3730,3730,0
20230710,193800,16145770,3730,3730,3730,3730,0
20230710,193700,16145770,3730,3730,3730,3730,0
20230710,193600,16145770,3730,3730,3730,3730,4
20230710,193500,16145770,3730,3730,3730,3730,0
20230710,193400,16145770,3730,3730,3730,3730,0
20230710,193300,16145770,3730,3730,3730,3730,0
20230710,193200,16145770,3730,3730,3730,3730,0
20230710,193100,16145770,3730,3730,3730,3730,0
20230710,193000,16145770,3730,3730,3730,3730,0
20230710,192900,16145770,3730,3730,3730,3730,0
20230710,192800,16145770,3730,3730,3730,3730,0
20230710,192700,16145770,3730,3730,3730,3730,0
20230710,192600,16145770,3730,3730,3730,3730,0
20230710,192500,16145770,3730,3730,3730,3730,0
20230710,192400,16145770,3730,3730,3730,3730,0
20230710,192300,16145770,3730,3730,3730,3730,0
20230710,192200,16145770,3730,3730,3730,3730,0
20230710,192100,16145770,3730,3730,3730,3730,0
20230710,192000,16145770,3730,3730,3730,3730,0
20230710,191900,16145770,3730,3730,3730,3730,0
20230710,191800,16145770,3730,3730,3730,3730,0
20230710,191700,16145770,3730,3730,3730,3730,0
20230710,191600,16145770,3730,3730,3730,3730,0
20230710,191500,16145770,3730,3730,3730,3730,0
20230710,191400,16145770,3730,3730,3730,3730,0
20230710,191300,16145770,3730,3730,3730,3730,0
20230710,191200,16145770,3730,3730,3730,3730,0
20230710,191100,16145770,3730,3730,3730,3730,0
20230710,191000,16145770,3730,3730,3730,3730,0
20230710,190900,16145770,3730,3730,3730,3730,0
20230710,190800,16145770,3730,3730,3730,3730,0
20230710,190700,16145770,3730,3730,3730,3730,0
20230710,190600,16145770,3730,3730,3730,3730,4
20230710,190500,16145770,3730,3730,3730,3730,0
20230710,190400,16145770,3730,3730,3730,3730,0
20230710,190300,16145770,3730,3730,3730,3730,0
20230710,190200,16145770,3730,3730,3730,3730,0
20230710,190100,16145770,3730,3730,3730,3730,0
20230710,190000,16145770,3730,3730,3730,3730,0
20230710,185900,16145770,3730,3730,3730,3730,0
20230710,185800,16145770,3730,3730,3730,3730,0
20230710,185700,16145770,3730,3730,3730,3730,0
20230710,185600,16145770,3730,3730,3730,3730,0
20230710,185500,16145770,3730,3730,3730,3730,0
20230710,185400,16145770,3730,3730,3730,3730,0
20230710,185300,16145770,3730,3730,3730,3730,0
20230710,185200,16145770,3730,3730,3730,3730,0
20230710,185100,16145770,3730,3730,3730,3730,0
20230710,185000,16145770,3730,3730,3730,3730,0
20230710,184900,16145770,3730,3730,3730,3730,0
20230710,184800,16145770,3730,3730,3730,3730,0
20230710,184700,16145770,3730,3730,3730,3730,0
20230710,184600,16145770,3730,3730,3730,3730,0
20230710,184500,16145770,3730,3730,3730,3730,0
20230710,184400,16145770,3730,3730,3730,3730,0
20230710,184300,16145770,3730,3730,3730,3730,0
20230710,184200,16145770,3730,3730,3730,3730,0
20230710,184100,16145770,3730,3730,3730,3730,0
20230710,184000,16145770,3730,3730,3730,3730,0
20230710,183900,16145770,3730,3730,3730,3730,0
20230710,183800,16145770,3730,3730,3730,3730,0
20230710,183700,16145770,3730,3730,3730,3730,0
20230710,183600,16145770,3730,3730,3730,3730,4
20230710,183500,16145770,3730,3730,3730,3730,0
20230710,183400,16145770,3730,3730,3730,3730,0
20230710,183300,16145770,3730,3730,3730,3730,0
20230710,183200,16145770,3730,3730,3730,3730,0
20230710,183100,16145770,3730,3730,3730,3730,0
20230710,183000,16145770,3730,3730,3730,3730,0
20230710,182900,16145770,3730,3730,3730,3730,0
20230710,182800,16145770,3730,3730,3730,3730,0
20230710,182700,16145770,3730,3730,3730,3730,0
20230710,182600,16145770,3730,3730,3730,3730,0
20230710,182500,16145770,3730,3730,3730,3730,0
20230710,182400,16145770,3730,3730,3730,3730,0
20230710,182300,16145770,3730,3730,3730,3730,0
20230710,182200,16145770,3730,3730,3730,3730,0
20230710,182100,16145770,3730,3730,3730,3730,0
20230710,182000,16145770,3730,3730,3730,3730,0
20230710,181900,16145770,3730,3730,3730,3730,0
20230710,181800,16145770,3730,3730,3730,3730,0
20230710,181700,16145770,3730,3730,3730,3730,0
20230710,181600,16145770,3730,3730,3730,3730,0
20230710,181500,16145770,3730,3730,3730,3730,0
20230710,181400,16145770,3730,3730,3730,3730,0
20230710,181300,16145770,3730,3730,3730,3730,0
20230710,181200,16145770,3730,3730,3730,3730,0
20230710,181100,16145770,3730,3730,3730,3730,0
20230710,181000,16145770,3730,3730,3730,3730,0
20230710,180900,16145770,3730,3730,3730,3730,0
20230710,180800,16145770,3730,3730,3730,3730,0
20230710,180700,16145770,3730,3730,3730,3730,0
20230710,180600,16145770,3730,3730,3730,3730,4
20230710,180500,16145770,3730,3730,3730,3730,0
20230710,180400,16145770,3730,3730,3730,3730,0
20230710,180300,16145770,3730,3730,3730,3730,0
20230710,180200,16145770,3730,3730,3730,3730,0
20230710,180100,16145770,3730,3730,3730,3730,0
20230710,180000,16145770,3730,3730,3730,3730,0
20230710,175900,16145770,3730,3730,3730,3730,0
20230710,175800,16145770,3730,3730,3730,3730,0
20230710,175700,16145770,3730,3730,3730,3730,0
20230710,175600,16145770,3730,3730,3730,3730,0
20230710,175500,16145770,3730,3730,3730,3730,0
20230710,175400,16145770,3730,3730,3730,3730,0
20230710,175300,16145770,3730,3730,3730,3730,0
20230710,175200,16145770,3730,3730,3730,3730,0
20230710,175100,16145770,3730,3730,3730,3730,0
20230710,175000,16145770,3730,3730,3730,3730,0
20230710,174900,16145770,3730,3730,3730,3730,0
20230710,174800,16145770,3730,3730,3730,3730,0
20230710,174700,16145770,3730,3730,3730,3730,0
20230710,174600,16145770,3730,3730,3730,3730,0
20230710,174500,16145770,3730,3730,3730,3730,0
20230710,174400,16145770,3730,3730,3730,3730,0
20230710,174300,16145770,3730,3730,3730,3730,0
20230710,174200,16145770,3730,3730,3730,3730,0
20230710,174100,16145770,3730,3730,3730,3730,0
20230710,174000,16145770,3730,3730,3730,3730,0
20230710,173900,16145770,3730,3730,3730,3730,0
20230710,173800,16145770,3730,3730,3730,3730,0
20230710,173700,16145770,3730,3730,3730,3730,0
20230710,173600,16145770,3730,3730,3730,3730,4
20230710,173500,16145770,3730,3730,3730,3730,0
20230710,173400,16145770,3730,3730,3730,3730,0
20230710,173300,16145770,3730,3730,3730,3730,0
20230710,173200,16145770,3730,3730,3730,3730,0
20230710,173100,16145770,3730,3730,3730,3730,0
20230710,173000,16145770,3730,3730,3730,3730,0
20230710,172900,16145770,3730,3730,3730,3730,0
20230710,172800,16145770,3730,3730,3730,3730,0
20230710,172700,16145770,3730,3730,3730,3730,0
20230710,172600,16145770,3730,3730,3730,3730,0
20230710,172500,16145770,3730,3730,3730,3730,0
20230710,172400,16145770,3730,3730,3730,3730,0
20230710,172300,16145770,3730,3730,3730,3730,0
20230710,172200,16145770,3730,3730,3730,3730,0
20230710,172100,16145770,3730,3730,3730,3730,0
20230710,172000,16145770,3730,3730,3730,3730,0
20230710,171900,16145770,3730,3730,3730,3730,0
20230710,171800,16145770,3730,3730,3730,3730,0
20230710,171700,16145770,3730,3730,3730,3730,0
20230710,171600,16145770,3730,3730,3730,3730,0
20230710,171500,16145770,3730,3730,3730,3730,0
20230710,171400,16145770,3730,3730,3730,3730,0
20230710,171300,16145770,3730,3730,3730,3730,0
20230710,171200,16145770,3730,3730,3730,3730,0
20230710,171100,16145770,3730,3730,3730,3730,0
20230710,171000,16145770,3730,3730,3730,3730,0
20230710,170900,16145770,3730,3730,3730,3730,0
20230710,170800,16145770,3730,3730,3730,3730,0
20230710,170700,16145770,3730,3730,3730,3730,0
20230710,170600,16145770,3730,3730,3730,3730,4
20230710,170500,16145770,3730,3730,3730,3730,0
20230710,170400,16145770,3730,3730,3730,3730,0
20230710,170300,16145770,3730,3730,3730,3730,0
20230710,170200,16145770,3730,3730,3730,3730,0
20230710,170100,16145770,3730,3730,3730,3730,0
20230710,170000,16145770,3730,3730,3730,3730,0
20230710,165900,16145770,3730,3730,3730,3730,0
20230710,165800,16145770,3730,3730,3730,3730,0
20230710,165700,16145770,3730,3730,3730,3730,0
20230710,165600,16145770,3730,3730,3730,3730,0
20230710,165500,16145770,3730,3730,3730,3730,0
20230710,165400,16145770,3730,3730,3730,3730,0
20230710,165300,16145770,3730,3730,3730,3730,0
20230710,165200,16145770,3730,3730,3730,3730,0
20230710,165100,16145770,3730,3730,3730,3730,0
20230710,165000,16145770,3730,3730,3730,3730,0
20230710,164900,16145770,3730,3730,3730,3730,0
20230710,164800,16145770,3730,3730,3730,3730,0
20230710,164700,16145770,3730,3730,3730,3730,0
20230710,164600,16145770,3730,3730,3730,3730,0
20230710,164500,16145770,3730,3730,3730,3730,0
20230710,164400,16145770,3730,3730,3730,3730,0
20230710,164300,16145770,3730,3730,3730,3730,0
20230710,164200,16145770,3730,3730,3730,3730,0
20230710,164100,16145770,3730,3730,3730,3730,0
20230710,164000,16145770,3730,3730,3730,3730,0
20230710,163900,16145770,3730,3730,3730,3730,0
20230710,163800,16145770,3730,3730,3730,3730,0
20230710,163700,16145770,3730,3730,3730,3730,0
20230710,163600,16145770,3730,3730,3730,3730,4
20230710,163500,16145770,3730,3730,3730,3730,0
20230710,163400,16145770,3730,3730,3730,3730,0
20230710,163300,16145770,3730,3730,3730,3730,0
20230710,163200,16145770,3730,3730,3730,3730,0
20230710,163100,16145770,3730,3730,3730,3730,0
20230710,163000,16145770,3730,3730,3730,3730,0
20230710,162900,16145770,3730,3730,3730,3730,0
20230710,162800,16145770,3730,3730,3730,3730,0
20230710,162700,16145770,3730,3730,3730,3730,0
20230710,162600,16145770,3730,3730,3730,3730,0
20230710,162500,16145770,3730,3730,3730,3730,0
20230710,162400,16145770,3730,3730,3730,3730,0
20230710,162300,16145770,3730,3730,3730,3730,0
20230710,162200,16145770,3730,3730,3730,3730,0
20230710,162100,16145770,3730,3730,3730,3730,0
20230710,162000,16145770,3730,3730,3730,3730,0
20230710,161900,16145770,3730,3730,3730,3730,0
20230710,161800,16145770,3730,3730,3730,3730,0
20230710,161700,16145770,3730,3730,3730,3730,0
20230710,161600,16145770,3730,3730,3730,3730,0
20230710,161500,16145770,3730,3730,3730,3730,0
20230710,161400,16145770,3730,3730,3730,3730,0
20230710,161300,16145770,3730,3730,3730,3730,0
20230710,161200,16145770,3730,3730,3730,3730,0
20230710,161100,16145770,3730,3730,3730,3730,0
20230710,161000,16145770,3730,3730,3730,3730,0
20230710,160900,16145770,3730,3730,3730,3730,0
20230710,160800,16145770,3730,3730,3730,3730,0
20230710,160700,16145770,3730,3730,3730,3730,0
20230710,160600,16145770,3730,3730,3730,3730,4
20230710,160500,16145770,3730,3730,3730,3730,0
20230710,160400,16145770,3730,3730,3730,3730,0
20230710,160300,16145770,3730,3730,3730,3730,0
20230710,160200,16145770,3730,3730,3730,3730,0
20230710,160100,16145770,3730,3730,3730,3730,0
20230710,160000,16145770,3730,3730,3730,3730,0
20230710,155900,16145770,3730,3730,3730,3730,0
20230710,155800,16145770,3730,3730,3730,3730,0
20230710,155700,16145770,3730,3730,3730,3730,0
20230710,155600,16145770,3730,3730,3730,3730,0
20230710,155500,16145770,3730,3730,3730,3730,0
20230710,155400,16145770,3730,3730,3730,3730,0
20230710,155300,16145770,3730,3730,3730,3730,0
20230710,155200,16145770,3730,3730,3730,3730,0
20230710,155100,16145770,3730,3730,3730,3730,0
20230710,155000,16145770,3730,3730,3730,3730,0
20230710,154900,16145770,3730,3730,3730,3730,0
20230710,154800,16145770,3730,3730,3730,3730,0
20230710,154700,16145770,3730,3730,3730,3730,0
20230710,154600,16145770,3730,3730,3730,3730,0
20230710,154500,16145770,3730,3730,3730,3730,0
20230710,154400,16145770,3730,3730,3730,3730,0
20230710,154300,16145770,3730,3730,3730,3730,0
20230710,154200,16145770,3730,3730,3730,3730,0
20230710,154100,16145770,3730,3730,3730,3730,0
20230710,154000,16145770,3730,3730,3730,3730,0
20230710,153900,16145770,3730,3730,3730,3730,0
20230710,153800,16145770,3730,3730,3730,3730,0
20230710,153700,16145770,3730,3730,3730,3730,0
20230710,153600,16145770,3730,3730,3730,3730,4
20230710,153500,16145770,3730,3730,3730,3730,0
20230710,153400,16145770,3730,3730,3730,3730,0
20230710,153300,16145770,3730,3730,3730,3730,0
20230710,153200,16145770,3730,3730,3730,3730,0
20230710,153100,16145770,3730,3730,3730,3730,0
20230710,153000,16145770,3730,3730,3730,3730,4
20230710,152900,16130850,3730,3730,3730,3730,0
20230710,152800,16130850,3730,3730,3730,3730,0
20230710,152700,16130850,3730,3730,3730,3730,0
20230710,152600,16130850,3730,3730,3730,3730,0
20230710,152500,16130850,3730,3730,3730,3730,0
20230710,152400,16130850,3730,3730,3730,3730,0
20230710,152300,16130850,3730,3730,3730,3730,0
20230710,152200,16130850,3730,3730,3730,3730,0
20230710,152100,16130850,3730,3730,3730,3730,0
20230710,152000,16130850,3730,3730,3730,3730,0
20230710,151900,16130850,3730,3730,3730,3730,0
20230710,151800,16130850,3730,3730,3730,3730,0
20230710,151700,16130850,3730,3730,3730,3730,0
20230710,151600,16130850,3730,3730,3730,3730,1
20230710,151500,16127120,3715,3725,3725,3715,450
20230710,151400,14454295,3730,3730,3730,3730,0
20230710,151300,14454295,3730,3730,3730,3730,70
20230710,151200,14193195,3730,3730,3730,3730,200
20230710,151100,13447195,3730,3730,3730,3730,0
20230710,151000,13447195,3730,3730,3730,3730,0
20230710,150900,13447195,3730,3730,3730,3730,0
20230710,150800,13447195,3730,3730,3730,3730,0
20230710,150700,13447195,3730,3730,3730,3730,0
20230710,150600,13447195,3730,3730,3730,3730,0
20230710,150500,13447195,3730,3745,3745,3730,133
20230710,150400,12949990,3755,3755,3755,3755,0
20230710,150300,12949990,3755,3755,3755,3755,0
20230710,150200,12949990,3755,3755,3755,3755,0
20230710,150100,12949990,3755,3755,3755,3755,0
20230710,150000,12949990,3755,3755,3755,3755,0
20230710,145900,12949990,3755,3755,3755,3755,0
20230710,145800,12949990,3755,3755,3755,3755,0
20230710,145700,12949990,3755,3750,3755,3750,3
20230710,145600,12938735,3750,3750,3750,3750,0
20230710,145500,12938735,3750,3750,3750,3750,5
20230710,145400,12919985,3765,3765,3765,3765,0
20230710,145300,12919985,3765,3765,3765,3765,0
20230710,145200,12919985,3765,3765,3765,3765,0
20230710,145100,12919985,3765,3765,3765,3765,1
20230710,145000,12916220,3765,3765,3765,3765,0
20230710,144900,12916220,3765,3765,3765,3765,0
20230710,144800,12916220,3765,3765,3765,3765,0
20230710,144700,12916220,3765,3765,3765,3765,0
20230710,144600,12916220,3765,3765,3765,3765,0
20230710,144500,12916220,3765,3765,3765,3765,0
20230710,144400,12916220,3765,3765,3765,3765,0
20230710,144300,12916220,3765,3765,3765,3765,0
20230710,144200,12916220,3765,3765,3765,3765,0
20230710,144100,12916220,3765,3765,3765,3765,0
20230710,144000,12916220,3765,3765,3765,3765,0
20230710,143900,12916220,3765,3765,3765,3765,0
20230710,143800,12916220,3765,3765,3765,3765,0
20230710,143700,12916220,3765,3765,3765,3765,0
20230710,143600,12916220,3765,3755,3765,3755,3
20230710,143500,12904945,3750,3750,3750,3750,0
20230710,143400,12904945,3750,3750,3750,3750,0
20230710,143300,12904945,3750,3750,3750,3750,0
20230710,143200,12904945,3750,3750,3750,3750,0
20230710,143100,12904945,3750,3750,3750,3750,8
20230710,143000,12874945,3755,3755,3755,3755,0
20230710,142900,12874945,3755,3755,3755,3755,0
20230710,142800,12874945,3755,3755,3755,3755,0
20230710,142700,12874945,3755,3755,3755,3755,0
20230710,142600,12874945,3755,3755,3755,3755,200
20230710,142500,12123945,3750,3750,3750,3750,0
20230710,142400,12123945,3750,3750,3750,3750,0
20230710,142300,12123945,3750,3750,3750,3750,0
20230710,142200,12123945,3750,3750,3750,3750,0
20230710,142100,12123945,3750,3750,3750,3750,0
20230710,142000,12123945,3750,3750,3750,3750,0
20230710,141900,12123945,3750,3750,3750,3750,0
20230710,141800,12123945,3750,3750,3750,3750,0
20230710,141700,12123945,3750,3750,3750,3750,0
20230710,141600,12123945,3750,3750,3750,3750,0
20230710,141500,12123945,3750,3750,3750,3750,0
20230710,141400,12123945,3750,3750,3750,3750,0
20230710,141300,12123945,3750,3750,3750,3750,0
20230710,141200,12123945,3750,3750,3750,3750,0
20230710,141100,12123945,3750,3750,3750,3750,0
20230710,141000,12123945,3750,3750,3750,3750,0
20230710,140900,12123945,3750,3750,3750,3750,0
20230710,140800,12123945,3750,3750,3750,3750,0
20230710,140700,12123945,3750,3750,3750,3750,0
20230710,140600,12123945,3750,3750,3750,3750,0
20230710,140500,12123945,3750,3750,3750,3750,0
20230710,140400,12123945,3750,3750,3750,3750,0
20230710,140300,12123945,3750,3750,3750,3750,0
20230710,140200,12123945,3750,3750,3750,3750,0
20230710,140100,12123945,3750,3750,3750,3750,100
20230710,140000,11748945,3755,3755,3755,3755,0
20230710,135900,11748945,3755,3755,3755,3755,0
20230710,135800,11748945,3755,3755,3755,3755,0
20230710,135700,11748945,3755,3755,3755,3755,0
20230710,135600,11748945,3755,3755,3755,3755,0
20230710,135500,11748945,3755,3755,3755,3755,0
20230710,135400,11748945,3755,3755,3755,3755,0
20230710,135300,11748945,3755,3755,3755,3755,0
20230710,135200,11748945,3755,3755,3755,3755,0
20230710,135100,11748945,3755,3755,3755,3755,0
20230710,135000,11748945,3755,3755,3755,3755,0
20230710,134900,11748945,3755,3755,3755,3755,0
20230710,134800,11748945,3755,3755,3755,3755,1
20230710,134700,11745190,3755,3755,3755,3755,0
20230710,134600,11745190,3755,3755,3755,3755,0
20230710,134500,11745190,3755,3755,3755,3755,0
20230710,134400,11745190,3755,3755,3755,3755,0
20230710,134300,11745190,3755,3755,3755,3755,0
20230710,134200,11745190,3755,3755,3755,3755,0
20230710,134100,11745190,3755,3755,3755,3755,0
20230710,134000,11745190,3755,3755,3755,3755,0
20230710,133900,11745190,3755,3755,3755,3755,0
20230710,133800,11745190,3755,3755,3755,3755,0
20230710,133700,11745190,3755,3755,3755,3755,0
20230710,133600,11745190,3755,3755,3755,3755,0
20230710,133500,11745190,3755,3755,3755,3755,0
20230710,133400,11745190,3755,3755,3755,3755,0
20230710,133300,11745190,3755,3755,3755,3755,0
20230710,133200,11745190,3755,3755,3755,3755,0
20230710,133100,11745190,3755,3755,3755,3755,0
20230710,133000,11745190,3755,3755,3755,3755,0
20230710,132900,11745190,3755,3755,3755,3755,0
20230710,132800,11745190,3755,3755,3755,3755,0
20230710,132700,11745190,3755,3755,3755,3755,0
20230710,132600,11745190,3755,3755,3755,3755,0
20230710,132500,11745190,3755,3755,3755,3755,0
20230710,132400,11745190,3755,3755,3755,3755,0
20230710,132300,11745190,3755,3755,3755,3755,0
20230710,132200,11745190,3755,3755,3755,3755,0
20230710,132100,11745190,3755,3755,3755,3755,0
20230710,132000,11745190,3755,3755,3755,3755,0
20230710,131900,11745190,3755,3755,3755,3755,26
20230710,131800,11647560,3755,3755,3755,3755,0
20230710,131700,11647560,3755,3755,3755,3755,21
20230710,131600,11568705,3755,3755,3755,3755,0
20230710,131500,11568705,3755,3755,3755,3755,0
20230710,131400,11568705,3755,3755,3755,3755,0
20230710,131300,11568705,3755,3755,3755,3755,0
20230710,131200,11568705,3755,3755,3755,3755,1
20230710,131100,11564950,3755,3755,3755,3755,0
20230710,131000,11564950,3755,3755,3755,3755,0
20230710,130900,11564950,3755,3755,3755,3755,15
20230710,130800,11508625,3755,3755,3755,3755,2
20230710,130700,11501115,3750,3750,3750,3750,0
20230710,130600,11501115,3750,3750,3750,3750,300
20230710,130500,10376115,3750,3750,3750,3750,153
20230710,130400,9802365,3755,3755,3755,3755,0
20230710,130300,9802365,3755,3755,3755,3755,0
20230710,130200,9802365,3755,3755,3755,3755,11
20230710,130100,9761060,3755,3755,3755,3755,0
20230710,130000,9761060,3755,3755,3755,3755,0
20230710,125900,9761060,3755,3755,3755,3755,500
20230710,125800,7883560,3765,3765,3765,3765,0
20230710,125700,7883560,3765,3765,3765,3765,0
20230710,125600,7883560,3765,3765,3765,3765,0
20230710,125500,7883560,3765,3765,3765,3765,0
20230710,125400,7883560,3765,3765,3765,3765,0
20230710,125300,7883560,3765,3765,3765,3765,0
20230710,125200,7883560,3765,3765,3765,3765,0
20230710,125100,7883560,3765,3765,3765,3765,1
20230710,125000,7879795,3765,3765,3765,3765,0
20230710,124900,7879795,3765,3765,3765,3765,0
20230710,124800,7879795,3765,3765,3765,3765,0
20230710,124700,7879795,3765,3765,3765,3765,0
20230710,124600,7879795,3765,3765,3765,3765,0
20230710,124500,7879795,3765,3765,3765,3765,0
20230710,124400,7879795,3765,3765,3765,3765,0
20230710,124300,7879795,3765,3765,3765,3765,7
20230710,124200,7853440,3765,3765,3765,3765,0
20230710,124100,7853440,3765,3765,3765,3765,0
20230710,124000,7853440,3765,3765,3765,3765,0
20230710,123900,7853440,3765,3765,3765,3765,0
20230710,123800,7853440,3765,3765,3765,3765,0
20230710,123700,7853440,3765,3765,3765,3765,0
20230710,123600,7853440,3765,3765,3765,3765,0
20230710,123500,7853440,3765,3765,3765,3765,0
20230710,123400,7853440,3765,3765,3765,3765,0
20230710,123300,7853440,3765,3765,3765,3765,0
20230710,123200,7853440,3765,3765,3765,3765,1
20230710,123100,7849675,3755,3755,3755,3755,0
20230710,123000,7849675,3755,3755,3755,3755,0
20230710,122900,7849675,3755,3760,3760,3755,60
20230710,122800,7624260,3765,3765,3765,3765,0
20230710,122700,7624260,3765,3765,3765,3765,0
20230710,122600,7624260,3765,3765,3765,3765,0
20230710,122500,7624260,3765,3765,3765,3765,0
20230710,122400,7624260,3765,3765,3765,3765,0
20230710,122300,7624260,3765,3765,3765,3765,0
20230710,122200,7624260,3765,3765,3765,3765,0
20230710,122100,7624260,3765,3765,3765,3765,0
20230710,122000,7624260,3765,3765,3765,3765,0
20230710,121900,7624260,3765,3765,3765,3765,4
20230710,121800,7609200,3765,3765,3765,3765,0
20230710,121700,7609200,3765,3765,3765,3765,0
20230710,121600,7609200,3765,3765,3765,3765,0
20230710,121500,7609200,3765,3765,3765,3765,0
20230710,121400,7609200,3765,3765,3765,3765,0
20230710,121300,7609200,3765,3765,3765,3765,0
20230710,121200,7609200,3765,3765,3765,3765,265
20230710,121100,6611475,3765,3765,3765,3765,0
20230710,121000,6611475,3765,3765,3765,3765,0
20230710,120900,6611475,3765,3765,3765,3765,0
20230710,120800,6611475,3765,3765,3765,3765,1
20230710,120700,6607710,3765,3765,3765,3765,0
20230710,120600,6607710,3765,3765,3765,3765,0
20230710,120500,6607710,3765,3765,3765,3765,0
20230710,120400,6607710,3765,3765,3765,3765,0
20230710,120300,6607710,3765,3765,3765,3765,0
20230710,120200,6607710,3765,3765,3765,3765,0
20230710,120100,6607710,3765,3765,3765,3765,0
20230710,120000,6607710,3765,3765,3765,3765,0
20230710,115900,6607710,3765,3765,3765,3765,25
20230710,115800,6513585,3765,3765,3765,3765,34
20230710,115700,6385575,3765,3765,3765,3765,0
20230710,115600,6385575,3765,3765,3765,3765,0
20230710,115500,6385575,3765,3765,3765,3765,0
20230710,115400,6385575,3765,3765,3765,3765,0
20230710,115300,6385575,3765,3760,3765,3760,100
20230710,115200,6009100,3760,3760,3760,3760,0
20230710,115100,6009100,3760,3760,3760,3760,0
20230710,115000,6009100,3760,3760,3760,3760,95
20230710,114900,5651900,3765,3765,3765,3765,0
20230710,114800,5651900,3765,3765,3765,3765,0
20230710,114700,5651900,3765,3765,3765,3765,0
20230710,114600,5651900,3765,3765,3765,3765,0
20230710,114500,5651900,3765,3765,3765,3765,0
20230710,114400,5651900,3765,3765,3765,3765,0
20230710,114300,5651900,3765,3765,3765,3765,0
20230710,114200,5651900,3765,3765,3765,3765,0
20230710,114100,5651900,3765,3765,3765,3765,1
20230710,114000,5648135,3765,3765,3765,3765,0
20230710,113900,5648135,3765,3765,3765,3765,0
20230710,113800,5648135,3765,3765,3765,3765,0
20230710,113700,5648135,3765,3765,3765,3765,0
20230710,113600,5648135,3765,3765,3765,3765,0
20230710,113500,5648135,3765,3765,3765,3765,0
20230710,113400,5648135,3765,3765,3765,3765,0
20230710,113300,5648135,3765,3765,3765,3765,0
20230710,113200,5648135,3765,3765,3765,3765,0
20230710,113100,5648135,3765,3765,3765,3765,0
20230710,113000,5648135,3765,3765,3765,3765,0
20230710,112900,5648135,3765,3765,3765,3765,0
20230710,112800,5648135,3765,3765,3765,3765,0
20230710,112700,5648135,3765,3765,3765,3765,0
20230710,112600,5648135,3765,3765,3765,3765,1
20230710,112500,5644370,3750,3750,3750,3750,0
20230710,112400,5644370,3750,3750,3750,3750,0
20230710,112300,5644370,3750,3750,3750,3750,0
20230710,112200,5644370,3750,3750,3750,3750,0
20230710,112100,5644370,3750,3750,3750,3750,0
20230710,112000,5644370,3750,3750,3750,3750,0
20230710,111900,5644370,3750,3750,3750,3750,0
20230710,111800,5644370,3750,3750,3750,3750,0
20230710,111700,5644370,3750,3750,3750,3750,0
20230710,111600,5644370,3750,3750,3750,3750,0
20230710,111500,5644370,3750,3750,3750,3750,0
20230710,111400,5644370,3750,3750,3750,3750,0
20230710,111300,5644370,3750,3750,3750,3750,0
20230710,111200,5644370,3750,3750,3750,3750,98
20230710,111100,5276870,3755,3755,3755,3755,0
20230710,111000,5276870,3755,3755,3755,3755,0
20230710,110900,5276870,3755,3755,3755,3755,44
20230710,110800,5111650,3755,3755,3755,3755,0
20230710,110700,5111650,3755,3755,3755,3755,0
20230710,110600,5111650,3755,3755,3755,3755,0
20230710,110500,5111650,3755,3755,3755,3755,0
20230710,110400,5111650,3755,3755,3755,3755,0
20230710,110300,5111650,3755,3755,3755,3755,0
20230710,110200,5111650,3755,3755,3755,3755,0
20230710,110100,5111650,3755,3755,3755,3755,0
20230710,110000,5111650,3755,3755,3755,3755,0
20230710,105900,5111650,3755,3755,3755,3755,0
20230710,105800,5111650,3755,3755,3755,3755,0
20230710,105700,5111650,3755,3755,3755,3755,4
20230710,105600,5096630,3755,3755,3755,3755,0
20230710,105500,5096630,3755,3755,3755,3755,0
20230710,105400,5096630,3755,3755,3755,3755,0
20230710,105300,5096630,3755,3755,3755,3755,0
20230710,105200,5096630,3755,3755,3755,3755,3
20230710,105100,5085365,3765,3765,3765,3765,0
20230710,105000,5085365,3765,3765,3765,3765,0
20230710,104900,5085365,3765,3765,3765,3765,0
20230710,104800,5085365,3765,3765,3765,3765,50
20230710,104700,4897115,3755,3755,3755,3755,0
20230710,104600,4897115,3755,3755,3755,3755,0
20230710,104500,4897115,3755,3755,3755,3755,0
20230710,104400,4897115,3755,3755,3755,3755,0
20230710,104300,4897115,3755,3755,3755,3755,100
20230710,104200,4521615,3765,3765,3765,3765,0
20230710,104100,4521615,3765,3765,3765,3765,0
20230710,104000,4521615,3765,3765,3765,3765,0
20230710,103900,4521615,3765,3765,3765,3765,0
20230710,103800,4521615,3765,3765,3765,3765,0
20230710,103700,4521615,3765,3765,3765,3765,0
20230710,103600,4521615,3765,3765,3765,3765,0
20230710,103500,4521615,3765,3765,3765,3765,0
20230710,103400,4521615,3765,3765,3765,3765,1
20230710,103300,4517850,3755,3755,3755,3755,0
20230710,103200,4517850,3755,3755,3755,3755,0
20230710,103100,4517850,3755,3755,3755,3755,0
20230710,103000,4517850,3755,3755,3755,3755,0
20230710,102900,4517850,3755,3755,3755,3755,0
20230710,102800,4517850,3755,3755,3755,3755,0
20230710,102700,4517850,3755,3755,3755,3755,0
20230710,102600,4517850,3755,3755,3755,3755,0
20230710,102500,4517850,3755,3755,3755,3755,0
20230710,102400,4517850,3755,3755,3755,3755,0
20230710,102300,4517850,3755,3755,3755,3755,0
20230710,102200,4517850,3755,3755,3755,3755,0
20230710,102100,4517850,3755,3755,3755,3755,0
20230710,102000,4517850,3755,3755,3755,3755,0
20230710,101900,4517850,3755,3755,3755,3755,0
20230710,101800,4517850,3755,3755,3755,3755,0
20230710,101700,4517850,3755,3755,3755,3755,0
20230710,101600,4517850,3755,3760,3760,3755,105
20230710,101500,4123570,3765,3765,3765,3765,10
20230710,101400,4085920,3765,3760,3765,3755,47
20230710,101300,3909080,3765,3765,3765,3765,3
20230710,101200,3897785,3770,3770,3770,3770,0
20230710,101100,3897785,3770,3785,3785,3770,236
20230710,101000,3007815,3790,3790,3790,3790,0
20230710,100900,3007815,3790,3790,3790,3790,111
20230710,100800,2587125,3795,3795,3795,3795,0
20230710,100700,2587125,3795,3795,3795,3795,0
20230710,100600,2587125,3795,3795,3795,3795,0
20230710,100500,2587125,3795,3795,3795,3795,0
20230710,100400,2587125,3795,3795,3795,3795,0
20230710,100300,2587125,3795,3795,3795,3795,0
20230710,100200,2587125,3795,3795,3795,3795,100
20230710,100100,2207625,3795,3795,3795,3795,100
20230710,100000,1828125,3790,3790,3790,3790,0
20230710,095900,1828125,3790,3790,3790,3790,0
20230710,095800,1828125,3790,3790,3790,3790,0
20230710,095700,1828125,3790,3790,3790,3790,0
20230710,095600,1828125,3790,3790,3790,3790,1
20230710,095500,1824335,3795,3795,3795,3795,1
20230710,095400,1820540,3790,3790,3790,3790,0
20230710,095300,1820540,3790,3790,3790,3790,26
20230710,095200,1722000,3795,3795,3795,3795,2
20230710,095100,1714410,3800,3800,3800,3800,0
20230710,095000,1714410,3800,3800,3800,3800,0
20230710,094900,1714410,3800,3800,3800,3800,0
20230710,094800,1714410,3800,3800,3800,3800,0
20230710,094700,1714410,3800,3800,3800,3800,0
20230710,094600,1714410,3800,3800,3800,3800,0
20230710,094500,1714410,3800,3800,3800,3800,0
20230710,094400,1714410,3800,3805,3805,3800,27
20230710,094300,1611805,3800,3800,3800,3800,0
20230710,094200,1611805,3800,3800,3800,3800,0
20230710,094100,1611805,3800,3800,3800,3800,0
20230710,094000,1611805,3800,3800,3800,3800,0
20230710,093900,1611805,3800,3800,3800,3800,0
20230710,093800,1611805,3800,3800,3800,3800,0
20230710,093700,1611805,3800,3800,3800,3800,0
20230710,093600,1611805,3800,3800,3800,3800,0
20230710,093500,1611805,3800,3800,3800,3800,0
20230710,093400,1611805,3800,3800,3800,3800,43
20230710,093300,1448405,3800,3800,3800,3800,0
20230710,093200,1448405,3800,3800,3800,3800,0
20230710,093100,1448405,3800,3800,3800,3800,0
20230710,093000,1448405,3800,3800,3800,3800,0
20230710,092900,1448405,3800,3800,3800,3800,1
20230710,092800,1444605,3805,3805,3805,3805,13
20230710,092700,1395140,3805,3805,3805,3805,0
20230710,092600,1395140,3805,3805,3805,3805,0
20230710,092500,1395140,3805,3805,3805,3805,5
20230710,092400,1376115,3805,3805,3805,3805,0
20230710,092300,1376115,3805,3805,3805,3805,0
20230710,092200,1376115,3805,3805,3805,3805,0
20230710,092100,1376115,3805,3805,3805,3805,0
20230710,092000,1376115,3805,3805,3805,3805,0
20230710,091900,1376115,3805,3805,3805,3805,0
20230710,091800,1376115,3805,3805,3805,3805,0
20230710,091700,1376115,3805,3805,3805,3805,0
20230710,091600,1376115,3805,3805,3805,3805,0
20230710,091500,1376115,3805,3805,3805,3805,0
20230710,091400,1376115,3805,3805,3805,3805,0
20230710,091300,1376115,3805,3805,3805,3805,0
20230710,091200,1376115,3805,3805,3805,3805,0
20230710,091100,1376115,3805,3805,3805,3805,1
20230710,091000,1372310,3800,3800,3800,3800,0
20230710,090900,1372310,3800,3800,3800,3800,311
20230710,090800,190510,3810,3810,3810,3810,0
20230710,090700,190510,3810,3810,3810,3810,0
20230710,090600,190510,3810,3810,3810,3810,0
20230710,090500,190510,3810,3810,3810,3810,0
20230710,090400,190510,3810,3810,3810,3810,0
20230710,090300,190510,3810,3810,3810,3810,0
20230710,090200,190510,3810,3810,3810,3810,0
20230710,090100,190510,3810,3810,3810,3810,48
20230710,090000,7630,3810,3820,3820,3810,2