stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,200900,34805630,3900,3900,3900,3900,267
20230714,200800,34805630,3900,3900,3900,3900,0
20230714,200700,34805630,3900,3900,3900,3900,0
20230714,200600,34805630,3900,3900,3900,3900,0
20230714,200500,34805630,3900,3900,3900,3900,0
20230714,200400,34805630,3900,3900,3900,3900,0
20230714,200300,34805630,3900,3900,3900,3900,0
20230714,200200,34805630,3900,3900,3900,3900,0
20230714,200100,34805630,3900,3900,3900,3900,0
20230714,200000,34805630,3900,3900,3900,3900,0
20230714,195900,34805630,3900,3900,3900,3900,0
20230714,195800,34805630,3900,3900,3900,3900,0
20230714,195700,34805630,3900,3900,3900,3900,0
20230714,195600,34805630,3900,3900,3900,3900,0
20230714,195500,34805630,3900,3900,3900,3900,0
20230714,195400,34805630,3900,3900,3900,3900,0
20230714,195300,34805630,3900,3900,3900,3900,0
20230714,195200,34805630,3900,3900,3900,3900,0
20230714,195100,34805630,3900,3900,3900,3900,0
20230714,195000,34805630,3900,3900,3900,3900,0
20230714,194900,34805630,3900,3900,3900,3900,0
20230714,194800,34805630,3900,3900,3900,3900,0
20230714,194700,34805630,3900,3900,3900,3900,0
20230714,194600,34805630,3900,3900,3900,3900,0
20230714,194500,34805630,3900,3900,3900,3900,0
20230714,194400,34805630,3900,3900,3900,3900,0
20230714,194300,34805630,3900,3900,3900,3900,0
20230714,194200,34805630,3900,3900,3900,3900,0
20230714,194100,34805630,3900,3900,3900,3900,0
20230714,194000,34805630,3900,3900,3900,3900,0
20230714,193900,34805630,3900,3900,3900,3900,267
20230714,193800,34805630,3900,3900,3900,3900,0
20230714,193700,34805630,3900,3900,3900,3900,0
20230714,193600,34805630,3900,3900,3900,3900,0
20230714,193500,34805630,3900,3900,3900,3900,0
20230714,193400,34805630,3900,3900,3900,3900,0
20230714,193300,34805630,3900,3900,3900,3900,0
20230714,193200,34805630,3900,3900,3900,3900,0
20230714,193100,34805630,3900,3900,3900,3900,0
20230714,193000,34805630,3900,3900,3900,3900,0
20230714,192900,34805630,3900,3900,3900,3900,0
20230714,192800,34805630,3900,3900,3900,3900,0
20230714,192700,34805630,3900,3900,3900,3900,0
20230714,192600,34805630,3900,3900,3900,3900,0
20230714,192500,34805630,3900,3900,3900,3900,0
20230714,192400,34805630,3900,3900,3900,3900,0
20230714,192300,34805630,3900,3900,3900,3900,0
20230714,192200,34805630,3900,3900,3900,3900,0
20230714,192100,34805630,3900,3900,3900,3900,0
20230714,192000,34805630,3900,3900,3900,3900,0
20230714,191900,34805630,3900,3900,3900,3900,0
20230714,191800,34805630,3900,3900,3900,3900,0
20230714,191700,34805630,3900,3900,3900,3900,0
20230714,191600,34805630,3900,3900,3900,3900,0
20230714,191500,34805630,3900,3900,3900,3900,0
20230714,191400,34805630,3900,3900,3900,3900,0
20230714,191300,34805630,3900,3900,3900,3900,0
20230714,191200,34805630,3900,3900,3900,3900,0
20230714,191100,34805630,3900,3900,3900,3900,0
20230714,191000,34805630,3900,3900,3900,3900,0
20230714,190900,34805630,3900,3900,3900,3900,267
20230714,190800,34805630,3900,3900,3900,3900,0
20230714,190700,34805630,3900,3900,3900,3900,0
20230714,190600,34805630,3900,3900,3900,3900,0
20230714,190500,34805630,3900,3900,3900,3900,0
20230714,190400,34805630,3900,3900,3900,3900,0
20230714,190300,34805630,3900,3900,3900,3900,0
20230714,190200,34805630,3900,3900,3900,3900,0
20230714,190100,34805630,3900,3900,3900,3900,0
20230714,190000,34805630,3900,3900,3900,3900,0
20230714,185900,34805630,3900,3900,3900,3900,0
20230714,185800,34805630,3900,3900,3900,3900,0
20230714,185700,34805630,3900,3900,3900,3900,0
20230714,185600,34805630,3900,3900,3900,3900,0
20230714,185500,34805630,3900,3900,3900,3900,0
20230714,185400,34805630,3900,3900,3900,3900,0
20230714,185300,34805630,3900,3900,3900,3900,0
20230714,185200,34805630,3900,3900,3900,3900,0
20230714,185100,34805630,3900,3900,3900,3900,0
20230714,185000,34805630,3900,3900,3900,3900,0
20230714,184900,34805630,3900,3900,3900,3900,0
20230714,184800,34805630,3900,3900,3900,3900,0
20230714,184700,34805630,3900,3900,3900,3900,0
20230714,184600,34805630,3900,3900,3900,3900,0
20230714,184500,34805630,3900,3900,3900,3900,0
20230714,184400,34805630,3900,3900,3900,3900,0
20230714,184300,34805630,3900,3900,3900,3900,0
20230714,184200,34805630,3900,3900,3900,3900,0
20230714,184100,34805630,3900,3900,3900,3900,0
20230714,184000,34805630,3900,3900,3900,3900,0
20230714,183900,34805630,3900,3900,3900,3900,267
20230714,183800,34805630,3900,3900,3900,3900,0
20230714,183700,34805630,3900,3900,3900,3900,0
20230714,183600,34805630,3900,3900,3900,3900,0
20230714,183500,34805630,3900,3900,3900,3900,0
20230714,183400,34805630,3900,3900,3900,3900,0
20230714,183300,34805630,3900,3900,3900,3900,0
20230714,183200,34805630,3900,3900,3900,3900,0
20230714,183100,34805630,3900,3900,3900,3900,0
20230714,183000,34805630,3900,3900,3900,3900,0
20230714,182900,34805630,3900,3900,3900,3900,0
20230714,182800,34805630,3900,3900,3900,3900,0
20230714,182700,34805630,3900,3900,3900,3900,0
20230714,182600,34805630,3900,3900,3900,3900,0
20230714,182500,34805630,3900,3900,3900,3900,0
20230714,182400,34805630,3900,3900,3900,3900,0
20230714,182300,34805630,3900,3900,3900,3900,0
20230714,182200,34805630,3900,3900,3900,3900,0
20230714,182100,34805630,3900,3900,3900,3900,0
20230714,182000,34805630,3900,3900,3900,3900,0
20230714,181900,34805630,3900,3900,3900,3900,0
20230714,181800,34805630,3900,3900,3900,3900,0
20230714,181700,34805630,3900,3900,3900,3900,0
20230714,181600,34805630,3900,3900,3900,3900,0
20230714,181500,34805630,3900,3900,3900,3900,0
20230714,181400,34805630,3900,3900,3900,3900,0
20230714,181300,34805630,3900,3900,3900,3900,0
20230714,181200,34805630,3900,3900,3900,3900,0
20230714,181100,34805630,3900,3900,3900,3900,0
20230714,181000,34805630,3900,3900,3900,3900,0
20230714,180900,34805630,3900,3900,3900,3900,267
20230714,180800,34805630,3900,3900,3900,3900,0
20230714,180700,34805630,3900,3900,3900,3900,0
20230714,180600,34805630,3900,3900,3900,3900,0
20230714,180500,34805630,3900,3900,3900,3900,0
20230714,180400,34805630,3900,3900,3900,3900,0
20230714,180300,34805630,3900,3900,3900,3900,0
20230714,180200,34805630,3900,3900,3900,3900,0
20230714,180100,34805630,3900,3900,3900,3900,0
20230714,180000,34805630,3900,3900,3900,3900,0
20230714,175900,34805630,3900,3900,3900,3900,0
20230714,175800,34805630,3900,3900,3900,3900,0
20230714,175700,34805630,3900,3900,3900,3900,0
20230714,175600,34805630,3900,3900,3900,3900,0
20230714,175500,34805630,3900,3900,3900,3900,0
20230714,175400,34805630,3900,3900,3900,3900,0
20230714,175300,34805630,3900,3900,3900,3900,0
20230714,175200,34805630,3900,3900,3900,3900,0
20230714,175100,34805630,3900,3900,3900,3900,0
20230714,175000,34805630,3900,3900,3900,3900,0
20230714,174900,34805630,3900,3900,3900,3900,0
20230714,174800,34805630,3900,3900,3900,3900,0
20230714,174700,34805630,3900,3900,3900,3900,0
20230714,174600,34805630,3900,3900,3900,3900,0
20230714,174500,34805630,3900,3900,3900,3900,0
20230714,174400,34805630,3900,3900,3900,3900,0
20230714,174300,34805630,3900,3900,3900,3900,0
20230714,174200,34805630,3900,3900,3900,3900,0
20230714,174100,34805630,3900,3900,3900,3900,0
20230714,174000,34805630,3900,3900,3900,3900,0
20230714,173900,34805630,3900,3900,3900,3900,267
20230714,173800,34805630,3900,3900,3900,3900,0
20230714,173700,34805630,3900,3900,3900,3900,0
20230714,173600,34805630,3900,3900,3900,3900,0
20230714,173500,34805630,3900,3900,3900,3900,0
20230714,173400,34805630,3900,3900,3900,3900,0
20230714,173300,34805630,3900,3900,3900,3900,0
20230714,173200,34805630,3900,3900,3900,3900,0
20230714,173100,34805630,3900,3900,3900,3900,0
20230714,173000,34805630,3900,3900,3900,3900,0
20230714,172900,34805630,3900,3900,3900,3900,0
20230714,172800,34805630,3900,3900,3900,3900,0
20230714,172700,34805630,3900,3900,3900,3900,0
20230714,172600,34805630,3900,3900,3900,3900,0
20230714,172500,34805630,3900,3900,3900,3900,0
20230714,172400,34805630,3900,3900,3900,3900,0
20230714,172300,34805630,3900,3900,3900,3900,0
20230714,172200,34805630,3900,3900,3900,3900,0
20230714,172100,34805630,3900,3900,3900,3900,0
20230714,172000,34805630,3900,3900,3900,3900,0
20230714,171900,34805630,3900,3900,3900,3900,0
20230714,171800,34805630,3900,3900,3900,3900,0
20230714,171700,34805630,3900,3900,3900,3900,0
20230714,171600,34805630,3900,3900,3900,3900,0
20230714,171500,34805630,3900,3900,3900,3900,0
20230714,171400,34805630,3900,3900,3900,3900,0
20230714,171300,34805630,3900,3900,3900,3900,0
20230714,171200,34805630,3900,3900,3900,3900,0
20230714,171100,34805630,3900,3900,3900,3900,0
20230714,171000,34805630,3900,3900,3900,3900,0
20230714,170900,34805630,3900,3900,3900,3900,267
20230714,170800,34805630,3900,3900,3900,3900,0
20230714,170700,34805630,3900,3900,3900,3900,0
20230714,170600,34805630,3900,3900,3900,3900,0
20230714,170500,34805630,3900,3900,3900,3900,0
20230714,170400,34805630,3900,3900,3900,3900,0
20230714,170300,34805630,3900,3900,3900,3900,0
20230714,170200,34805630,3900,3900,3900,3900,0
20230714,170100,34805630,3900,3900,3900,3900,0
20230714,170000,34805630,3900,3900,3900,3900,0
20230714,165900,34805630,3900,3900,3900,3900,0
20230714,165800,34805630,3900,3900,3900,3900,0
20230714,165700,34805630,3900,3900,3900,3900,0
20230714,165600,34805630,3900,3900,3900,3900,0
20230714,165500,34805630,3900,3900,3900,3900,0
20230714,165400,34805630,3900,3900,3900,3900,0
20230714,165300,34805630,3900,3900,3900,3900,0
20230714,165200,34805630,3900,3900,3900,3900,0
20230714,165100,34805630,3900,3900,3900,3900,0
20230714,165000,34805630,3900,3900,3900,3900,0
20230714,164900,34805630,3900,3900,3900,3900,0
20230714,164800,34805630,3900,3900,3900,3900,0
20230714,164700,34805630,3900,3900,3900,3900,0
20230714,164600,34805630,3900,3900,3900,3900,0
20230714,164500,34805630,3900,3900,3900,3900,0
20230714,164400,34805630,3900,3900,3900,3900,0
20230714,164300,34805630,3900,3900,3900,3900,0
20230714,164200,34805630,3900,3900,3900,3900,0
20230714,164100,34805630,3900,3900,3900,3900,0
20230714,164000,34805630,3900,3900,3900,3900,0
20230714,163900,34805630,3900,3900,3900,3900,267
20230714,163800,34805630,3900,3900,3900,3900,0
20230714,163700,34805630,3900,3900,3900,3900,0
20230714,163600,34805630,3900,3900,3900,3900,0
20230714,163500,34805630,3900,3900,3900,3900,0
20230714,163400,34805630,3900,3900,3900,3900,0
20230714,163300,34805630,3900,3900,3900,3900,0
20230714,163200,34805630,3900,3900,3900,3900,0
20230714,163100,34805630,3900,3900,3900,3900,0
20230714,163000,34805630,3900,3900,3900,3900,0
20230714,162900,34805630,3900,3900,3900,3900,0
20230714,162800,34805630,3900,3900,3900,3900,0
20230714,162700,34805630,3900,3900,3900,3900,0
20230714,162600,34805630,3900,3900,3900,3900,0
20230714,162500,34805630,3900,3900,3900,3900,0
20230714,162400,34805630,3900,3900,3900,3900,0
20230714,162300,34805630,3900,3900,3900,3900,0
20230714,162200,34805630,3900,3900,3900,3900,0
20230714,162100,34805630,3900,3900,3900,3900,0
20230714,162000,34805630,3900,3900,3900,3900,0
20230714,161900,34805630,3900,3900,3900,3900,0
20230714,161800,34805630,3900,3900,3900,3900,0
20230714,161700,34805630,3900,3900,3900,3900,0
20230714,161600,34805630,3900,3900,3900,3900,0
20230714,161500,34805630,3900,3900,3900,3900,0
20230714,161400,34805630,3900,3900,3900,3900,0
20230714,161300,34805630,3900,3900,3900,3900,0
20230714,161200,34805630,3900,3900,3900,3900,0
20230714,161100,34805630,3900,3900,3900,3900,0
20230714,161000,34805630,3900,3900,3900,3900,0
20230714,160900,34805630,3900,3900,3900,3900,267
20230714,160800,34805630,3900,3900,3900,3900,0
20230714,160700,34805630,3900,3900,3900,3900,0
20230714,160600,34805630,3900,3900,3900,3900,0
20230714,160500,34805630,3900,3900,3900,3900,0
20230714,160400,34805630,3900,3900,3900,3900,0
20230714,160300,34805630,3900,3900,3900,3900,0
20230714,160200,34805630,3900,3900,3900,3900,0
20230714,160100,34805630,3900,3900,3900,3900,0
20230714,160000,34805630,3900,3900,3900,3900,0
20230714,155900,34805630,3900,3900,3900,3900,0
20230714,155800,34805630,3900,3900,3900,3900,0
20230714,155700,34805630,3900,3900,3900,3900,0
20230714,155600,34805630,3900,3900,3900,3900,0
20230714,155500,34805630,3900,3900,3900,3900,0
20230714,155400,34805630,3900,3900,3900,3900,0
20230714,155300,34805630,3900,3900,3900,3900,0
20230714,155200,34805630,3900,3900,3900,3900,0
20230714,155100,34805630,3900,3900,3900,3900,0
20230714,155000,34805630,3900,3900,3900,3900,0
20230714,154900,34805630,3900,3900,3900,3900,0
20230714,154800,34805630,3900,3900,3900,3900,0
20230714,154700,34805630,3900,3900,3900,3900,0
20230714,154600,34805630,3900,3900,3900,3900,0
20230714,154500,34805630,3900,3900,3900,3900,0
20230714,154400,34805630,3900,3900,3900,3900,0
20230714,154300,34805630,3900,3900,3900,3900,0
20230714,154200,34805630,3900,3900,3900,3900,0
20230714,154100,34805630,3900,3900,3900,3900,0
20230714,154000,34805630,3900,3900,3900,3900,0
20230714,153900,34805630,3900,3900,3900,3900,267
20230714,153800,34805630,3900,3900,3900,3900,0
20230714,153700,34805630,3900,3900,3900,3900,0
20230714,153600,34805630,3900,3900,3900,3900,0
20230714,153500,34805630,3900,3900,3900,3900,0
20230714,153400,34805630,3900,3900,3900,3900,0
20230714,153300,34805630,3900,3900,3900,3900,0
20230714,153200,34805630,3900,3900,3900,3900,0
20230714,153100,34805630,3900,3900,3900,3900,0
20230714,153000,34805630,3900,3900,3900,3900,267
20230714,152900,33764330,3985,3985,3985,3985,0
20230714,152800,33764330,3985,3985,3985,3985,0
20230714,152700,33764330,3985,3985,3985,3985,0
20230714,152600,33764330,3985,3985,3985,3985,0
20230714,152500,33764330,3985,3985,3985,3985,0
20230714,152400,33764330,3985,3985,3985,3985,0
20230714,152300,33764330,3985,3985,3985,3985,0
20230714,152200,33764330,3985,3985,3985,3985,0
20230714,152100,33764330,3985,3985,3985,3985,0
20230714,152000,33764330,3985,3985,3985,3985,0
20230714,151900,33764330,3985,3985,3985,3985,0
20230714,151800,33764330,3985,3985,3985,3985,0
20230714,151700,33764330,3985,3985,3985,3985,0
20230714,151600,33764330,3985,3985,3985,3985,0
20230714,151500,33764330,3985,3985,3985,3985,1
20230714,151400,33760345,3985,3985,3985,3985,1
20230714,151300,33756360,3985,3985,3985,3985,0
20230714,151200,33756360,3985,3980,3985,3980,14
20230714,151100,33700590,3985,3985,3985,3985,0
20230714,151000,33700590,3985,3985,3985,3985,0
20230714,150900,33700590,3985,3980,3985,3980,221
20230714,150800,32821005,3980,3980,3980,3980,1500
20230714,150700,26851005,3980,3980,3980,3980,93
20230714,150600,26480865,3980,3980,3980,3980,15
20230714,150500,26421165,3980,3980,3980,3980,0
20230714,150400,26421165,3980,3980,3980,3980,1
20230714,150300,26417185,3920,3985,3990,3920,24
20230714,150200,26322510,3985,3985,3985,3985,0
20230714,150100,26322510,3985,3945,3985,3845,505
20230714,150000,24331130,3945,3930,3945,3920,55
20230714,145900,24114615,3920,3880,3920,3880,1144
20230714,145800,19662815,3880,3880,3880,3880,60
20230714,145700,19430015,3880,3880,3880,3880,0
20230714,145600,19430015,3880,3880,3880,3880,0
20230714,145500,19430015,3880,3880,3880,3880,0
20230714,145400,19430015,3880,3880,3880,3880,0
20230714,145300,19430015,3880,3880,3880,3880,0
20230714,145200,19430015,3880,3880,3880,3880,0
20230714,145100,19430015,3880,3880,3880,3880,0
20230714,145000,19430015,3880,3880,3880,3880,0
20230714,144900,19430015,3880,3880,3880,3880,0
20230714,144800,19430015,3880,3850,3880,3850,2
20230714,144700,19422285,3845,3845,3845,3845,0
20230714,144600,19422285,3845,3845,3845,3845,0
20230714,144500,19422285,3845,3845,3845,3845,0
20230714,144400,19422285,3845,3845,3845,3845,0
20230714,144300,19422285,3845,3845,3845,3845,60
20230714,144200,19191585,3850,3855,3855,3850,359
20230714,144100,17809175,3880,3880,3880,3880,0
20230714,144000,17809175,3880,3880,3880,3880,0
20230714,143900,17809175,3880,3880,3880,3880,0
20230714,143800,17809175,3880,3880,3880,3880,0
20230714,143700,17809175,3880,3880,3880,3880,0
20230714,143600,17809175,3880,3880,3880,3880,216
20230714,143500,16971095,3885,3885,3885,3885,0
20230714,143400,16971095,3885,3885,3885,3885,0
20230714,143300,16971095,3885,3885,3885,3885,0
20230714,143200,16971095,3885,3885,3885,3885,0
20230714,143100,16971095,3885,3885,3885,3885,0
20230714,143000,16971095,3885,3885,3885,3885,0
20230714,142900,16971095,3885,3885,3885,3885,0
20230714,142800,16971095,3885,3885,3885,3885,0
20230714,142700,16971095,3885,3885,3885,3885,0
20230714,142600,16971095,3885,3885,3885,3885,0
20230714,142500,16971095,3885,3885,3885,3885,0
20230714,142400,16971095,3885,3885,3885,3885,0
20230714,142300,16971095,3885,3885,3885,3885,0
20230714,142200,16971095,3885,3885,3885,3885,0
20230714,142100,16971095,3885,3885,3885,3885,0
20230714,142000,16971095,3885,3885,3885,3885,0
20230714,141900,16971095,3885,3885,3885,3885,0
20230714,141800,16971095,3885,3885,3885,3885,0
20230714,141700,16971095,3885,3885,3885,3885,0
20230714,141600,16971095,3885,3885,3885,3885,0
20230714,141500,16971095,3885,3885,3885,3885,0
20230714,141400,16971095,3885,3885,3885,3885,0
20230714,141300,16971095,3885,3885,3885,3885,0
20230714,141200,16971095,3885,3885,3885,3885,0
20230714,141100,16971095,3885,3885,3885,3885,0
20230714,141000,16971095,3885,3885,3885,3885,0
20230714,140900,16971095,3885,3885,3885,3885,0
20230714,140800,16971095,3885,3885,3885,3885,0
20230714,140700,16971095,3885,3885,3885,3885,0
20230714,140600,16971095,3885,3885,3885,3885,0
20230714,140500,16971095,3885,3885,3885,3885,0
20230714,140400,16971095,3885,3885,3885,3885,0
20230714,140300,16971095,3885,3885,3885,3885,0
20230714,140200,16971095,3885,3885,3885,3885,0
20230714,140100,16971095,3885,3885,3885,3885,0
20230714,140000,16971095,3885,3885,3885,3885,0
20230714,135900,16971095,3885,3885,3885,3885,0
20230714,135800,16971095,3885,3885,3885,3885,0
20230714,135700,16971095,3885,3885,3885,3885,0
20230714,135600,16971095,3885,3885,3885,3885,0
20230714,135500,16971095,3885,3885,3885,3885,0
20230714,135400,16971095,3885,3885,3885,3885,0
20230714,135300,16971095,3885,3885,3885,3885,0
20230714,135200,16971095,3885,3885,3885,3885,0
20230714,135100,16971095,3885,3885,3885,3885,239
20230714,135000,16042580,3885,3885,3885,3885,0
20230714,134900,16042580,3885,3885,3885,3885,0
20230714,134800,16042580,3885,3885,3885,3885,0
20230714,134700,16042580,3885,3885,3885,3885,0
20230714,134600,16042580,3885,3885,3885,3885,0
20230714,134500,16042580,3885,3885,3885,3885,0
20230714,134400,16042580,3885,3885,3885,3885,0
20230714,134300,16042580,3885,3885,3885,3885,0
20230714,134200,16042580,3885,3885,3885,3885,0
20230714,134100,16042580,3885,3885,3885,3885,0
20230714,134000,16042580,3885,3885,3885,3885,0
20230714,133900,16042580,3885,3885,3885,3885,0
20230714,133800,16042580,3885,3885,3885,3885,0
20230714,133700,16042580,3885,3885,3885,3885,0
20230714,133600,16042580,3885,3885,3885,3885,0
20230714,133500,16042580,3885,3885,3885,3885,0
20230714,133400,16042580,3885,3885,3885,3885,0
20230714,133300,16042580,3885,3885,3885,3885,0
20230714,133200,16042580,3885,3885,3885,3885,0
20230714,133100,16042580,3885,3885,3885,3885,0
20230714,133000,16042580,3885,3885,3885,3885,0
20230714,132900,16042580,3885,3885,3885,3885,0
20230714,132800,16042580,3885,3885,3885,3885,0
20230714,132700,16042580,3885,3885,3885,3885,0
20230714,132600,16042580,3885,3885,3885,3885,0
20230714,132500,16042580,3885,3885,3885,3885,0
20230714,132400,16042580,3885,3885,3885,3885,0
20230714,132300,16042580,3885,3885,3885,3885,0
20230714,132200,16042580,3885,3885,3885,3885,0
20230714,132100,16042580,3885,3885,3885,3885,0
20230714,132000,16042580,3885,3885,3885,3885,0
20230714,131900,16042580,3885,3885,3885,3885,0
20230714,131800,16042580,3885,3885,3885,3885,0
20230714,131700,16042580,3885,3885,3885,3885,0
20230714,131600,16042580,3885,3885,3885,3885,0
20230714,131500,16042580,3885,3885,3885,3885,0
20230714,131400,16042580,3885,3885,3885,3885,0
20230714,131300,16042580,3885,3885,3885,3885,0
20230714,131200,16042580,3885,3885,3885,3885,0
20230714,131100,16042580,3885,3885,3885,3885,0
20230714,131000,16042580,3885,3885,3885,3885,0
20230714,130900,16042580,3885,3885,3885,3885,0
20230714,130800,16042580,3885,3885,3885,3885,0
20230714,130700,16042580,3885,3885,3885,3885,0
20230714,130600,16042580,3885,3885,3885,3885,0
20230714,130500,16042580,3885,3885,3885,3885,0
20230714,130400,16042580,3885,3885,3885,3885,0
20230714,130300,16042580,3885,3885,3885,3885,0
20230714,130200,16042580,3885,3885,3885,3885,0
20230714,130100,16042580,3885,3885,3885,3885,0
20230714,130000,16042580,3885,3885,3885,3885,0
20230714,125900,16042580,3885,3885,3885,3885,0
20230714,125800,16042580,3885,3885,3885,3885,0
20230714,125700,16042580,3885,3885,3885,3885,0
20230714,125600,16042580,3885,3885,3885,3885,0
20230714,125500,16042580,3885,3885,3885,3885,0
20230714,125400,16042580,3885,3885,3885,3885,0
20230714,125300,16042580,3885,3885,3885,3885,0
20230714,125200,16042580,3885,3885,3885,3885,0
20230714,125100,16042580,3885,3885,3885,3885,1
20230714,125000,16038695,3835,3835,3835,3835,0
20230714,124900,16038695,3835,3835,3835,3835,0
20230714,124800,16038695,3835,3835,3835,3835,0
20230714,124700,16038695,3835,3835,3835,3835,0
20230714,124600,16038695,3835,3835,3835,3835,16
20230714,124500,15977335,3885,3880,3885,3880,2
20230714,124400,15969570,3835,3835,3835,3835,1
20230714,124300,15965735,3885,3885,3885,3885,0
20230714,124200,15965735,3885,3885,3885,3885,0
20230714,124100,15965735,3885,3885,3885,3885,0
20230714,124000,15965735,3885,3885,3885,3885,0
20230714,123900,15965735,3885,3885,3885,3885,0
20230714,123800,15965735,3885,3885,3885,3885,0
20230714,123700,15965735,3885,3885,3885,3885,0
20230714,123600,15965735,3885,3885,3885,3885,0
20230714,123500,15965735,3885,3885,3885,3885,0
20230714,123400,15965735,3885,3885,3885,3885,0
20230714,123300,15965735,3885,3885,3885,3885,0
20230714,123200,15965735,3885,3885,3885,3885,0
20230714,123100,15965735,3885,3885,3885,3885,0
20230714,123000,15965735,3885,3885,3885,3885,0
20230714,122900,15965735,3885,3885,3885,3885,0
20230714,122800,15965735,3885,3885,3885,3885,0
20230714,122700,15965735,3885,3835,3885,3835,31
20230714,122600,15846800,3885,3885,3885,3885,0
20230714,122500,15846800,3885,3885,3885,3885,0
20230714,122400,15846800,3885,3885,3885,3885,0
20230714,122300,15846800,3885,3885,3885,3885,0
20230714,122200,15846800,3885,3885,3885,3885,0
20230714,122100,15846800,3885,3885,3885,3885,0
20230714,122000,15846800,3885,3885,3885,3885,2
20230714,121900,15839030,3885,3885,3885,3885,9
20230714,121800,15804065,3885,3885,3885,3885,4
20230714,121700,15788525,3890,3890,3890,3890,0
20230714,121600,15788525,3890,3890,3890,3890,0
20230714,121500,15788525,3890,3890,3890,3890,0
20230714,121400,15788525,3890,3890,3890,3890,0
20230714,121300,15788525,3890,3890,3890,3890,0
20230714,121200,15788525,3890,3890,3890,3890,0
20230714,121100,15788525,3890,3890,3890,3890,0
20230714,121000,15788525,3890,3890,3890,3890,0
20230714,120900,15788525,3890,3885,3890,3885,28
20230714,120800,15679735,3885,3885,3885,3885,0
20230714,120700,15679735,3885,3885,3885,3885,1
20230714,120600,15675850,3820,3820,3820,3820,0
20230714,120500,15675850,3820,3850,3850,3820,56
20230714,120400,15461420,3890,3890,3890,3890,0
20230714,120300,15461420,3890,3890,3890,3890,30
20230714,120200,15344720,3890,3835,3890,3835,893
20230714,120100,11910295,3830,3830,3830,3830,16
20230714,120000,11849015,3810,3810,3810,3810,0
20230714,115900,11849015,3810,3810,3810,3810,0
20230714,115800,11849015,3810,3810,3810,3810,50
20230714,115700,11658515,3835,3835,3835,3835,0
20230714,115600,11658515,3835,3835,3835,3835,0
20230714,115500,11658515,3835,3835,3835,3835,0
20230714,115400,11658515,3835,3835,3835,3835,0
20230714,115300,11658515,3835,3835,3835,3835,0
20230714,115200,11658515,3835,3835,3835,3835,0
20230714,115100,11658515,3835,3835,3835,3835,1
20230714,115000,11654680,3835,3835,3835,3835,0
20230714,114900,11654680,3835,3835,3835,3835,0
20230714,114800,11654680,3835,3835,3835,3835,0
20230714,114700,11654680,3835,3835,3835,3835,0
20230714,114600,11654680,3835,3835,3835,3835,0
20230714,114500,11654680,3835,3835,3835,3835,0
20230714,114400,11654680,3835,3835,3835,3835,0
20230714,114300,11654680,3835,3835,3835,3835,0
20230714,114200,11654680,3835,3835,3835,3835,0
20230714,114100,11654680,3835,3835,3835,3835,0
20230714,114000,11654680,3835,3835,3835,3835,0
20230714,113900,11654680,3835,3835,3835,3835,0
20230714,113800,11654680,3835,3835,3835,3835,0
20230714,113700,11654680,3835,3835,3835,3835,0
20230714,113600,11654680,3835,3835,3835,3835,0
20230714,113500,11654680,3835,3835,3835,3835,0
20230714,113400,11654680,3835,3835,3835,3835,0
20230714,113300,11654680,3835,3835,3835,3835,0
20230714,113200,11654680,3835,3835,3835,3835,0
20230714,113100,11654680,3835,3835,3835,3835,5
20230714,113000,11635505,3835,3835,3835,3835,0
20230714,112900,11635505,3835,3835,3835,3835,0
20230714,112800,11635505,3835,3835,3835,3835,0
20230714,112700,11635505,3835,3835,3835,3835,0
20230714,112600,11635505,3835,3835,3835,3835,0
20230714,112500,11635505,3835,3835,3835,3835,0
20230714,112400,11635505,3835,3835,3835,3835,0
20230714,112300,11635505,3835,3835,3835,3835,0
20230714,112200,11635505,3835,3835,3835,3835,0
20230714,112100,11635505,3835,3835,3835,3835,2
20230714,112000,11627835,3835,3835,3835,3835,0
20230714,111900,11627835,3835,3835,3835,3835,0
20230714,111800,11627835,3835,3800,3835,3800,21
20230714,111700,11547700,3790,3760,3790,3760,75
20230714,111600,11263750,3755,3755,3755,3755,0
20230714,111500,11263750,3755,3755,3755,3755,0
20230714,111400,11263750,3755,3755,3755,3755,0
20230714,111300,11263750,3755,3755,3755,3755,2
20230714,111200,11256240,3755,3755,3755,3755,0
20230714,111100,11256240,3755,3755,3755,3755,0
20230714,111000,11256240,3755,3755,3755,3755,0
20230714,110900,11256240,3755,3755,3755,3755,0
20230714,110800,11256240,3755,3755,3755,3755,1
20230714,110700,11252485,3730,3730,3730,3730,0
20230714,110600,11252485,3730,3730,3730,3730,0
20230714,110500,11252485,3730,3730,3730,3730,0
20230714,110400,11252485,3730,3730,3730,3730,5
20230714,110300,11233835,3750,3750,3750,3750,0
20230714,110200,11233835,3750,3740,3750,3740,10
20230714,110100,11196385,3615,3615,3615,3615,0
20230714,110000,11196385,3615,3780,3780,3615,210
20230714,105900,10420570,3835,3835,3835,3835,0
20230714,105800,10420570,3835,3835,3835,3835,0
20230714,105700,10420570,3835,3835,3835,3835,0
20230714,105600,10420570,3835,3835,3835,3835,1
20230714,105500,10416735,3835,3835,3835,3835,1
20230714,105400,10412900,3835,3835,3835,3835,0
20230714,105300,10412900,3835,3835,3835,3835,2
20230714,105200,10405230,3840,3840,3840,3840,0
20230714,105100,10405230,3840,3840,3840,3840,0
20230714,105000,10405230,3840,3840,3840,3840,0
20230714,104900,10405230,3840,3840,3840,3840,0
20230714,104800,10405230,3840,3840,3840,3840,0
20230714,104700,10405230,3840,3840,3840,3840,0
20230714,104600,10405230,3840,3840,3840,3840,0
20230714,104500,10405230,3840,3840,3840,3840,0
20230714,104400,10405230,3840,3840,3840,3840,0
20230714,104300,10405230,3840,3810,3840,3800,21
20230714,104200,10324975,3800,3750,3800,3750,908
20230714,104100,6903245,3745,3740,3745,3740,155
20230714,104000,6323105,3740,3740,3740,3740,0
20230714,103900,6323105,3740,3740,3740,3740,0
20230714,103800,6323105,3740,3740,3740,3740,0
20230714,103700,6323105,3740,3740,3740,3740,0
20230714,103600,6323105,3740,3720,3740,3720,11
20230714,103500,6282095,3720,3720,3720,3720,1
20230714,103400,6278375,3545,3545,3545,3545,0
20230714,103300,6278375,3545,3735,3735,3545,358
20230714,103200,4965130,3745,3745,3745,3745,0
20230714,103100,4965130,3745,3745,3745,3745,0
20230714,103000,4965130,3745,3745,3745,3745,0
20230714,102900,4965130,3745,3745,3745,3745,0
20230714,102800,4965130,3745,3745,3745,3745,0
20230714,102700,4965130,3745,3745,3745,3745,0
20230714,102600,4965130,3745,3745,3745,3745,0
20230714,102500,4965130,3745,3745,3745,3745,0
20230714,102400,4965130,3745,3745,3745,3745,0
20230714,102300,4965130,3745,3745,3745,3745,0
20230714,102200,4965130,3745,3745,3745,3745,0
20230714,102100,4965130,3745,3745,3745,3745,0
20230714,102000,4965130,3745,3745,3745,3745,0
20230714,101900,4965130,3745,3745,3745,3745,0
20230714,101800,4965130,3745,3745,3745,3745,2
20230714,101700,4957640,3735,3735,3735,3735,0
20230714,101600,4957640,3735,3735,3735,3735,0
20230714,101500,4957640,3735,3735,3735,3735,0
20230714,101400,4957640,3735,3735,3735,3735,0
20230714,101300,4957640,3735,3735,3735,3735,0
20230714,101200,4957640,3735,3735,3735,3735,0
20230714,101100,4957640,3735,3735,3735,3735,0
20230714,101000,4957640,3735,3735,3735,3735,0
20230714,100900,4957640,3735,3735,3735,3735,0
20230714,100800,4957640,3735,3740,3740,3735,830
20230714,100700,1857580,3745,3745,3745,3745,0
20230714,100600,1857580,3745,3745,3745,3745,0
20230714,100500,1857580,3745,3745,3745,3745,0
20230714,100400,1857580,3745,3745,3745,3745,0
20230714,100300,1857580,3745,3745,3745,3745,0
20230714,100200,1857580,3745,3745,3745,3745,0
20230714,100100,1857580,3745,3745,3745,3745,0
20230714,100000,1857580,3745,3745,3745,3745,0
20230714,095900,1857580,3745,3745,3745,3745,0
20230714,095800,1857580,3745,3745,3745,3745,0
20230714,095700,1857580,3745,3745,3745,3745,0
20230714,095600,1857580,3745,3745,3745,3745,0
20230714,095500,1857580,3745,3745,3745,3745,0
20230714,095400,1857580,3745,3745,3745,3745,0
20230714,095300,1857580,3745,3745,3745,3745,0
20230714,095200,1857580,3745,3745,3745,3745,0
20230714,095100,1857580,3745,3745,3745,3745,0
20230714,095000,1857580,3745,3745,3745,3745,0
20230714,094900,1857580,3745,3745,3745,3745,0
20230714,094800,1857580,3745,3745,3745,3745,0
20230714,094700,1857580,3745,3745,3745,3745,0
20230714,094600,1857580,3745,3745,3745,3745,0
20230714,094500,1857580,3745,3745,3745,3745,0
20230714,094400,1857580,3745,3745,3745,3745,0
20230714,094300,1857580,3745,3745,3745,3745,0
20230714,094200,1857580,3745,3745,3745,3745,0
20230714,094100,1857580,3745,3745,3745,3745,0
20230714,094000,1857580,3745,3745,3745,3745,0
20230714,093900,1857580,3745,3745,3745,3745,0
20230714,093800,1857580,3745,3745,3745,3745,0
20230714,093700,1857580,3745,3745,3745,3745,1
20230714,093600,1853835,3745,3745,3745,3745,200
20230714,093500,1104835,3745,3745,3745,3745,0
20230714,093400,1104835,3745,3745,3745,3745,8
20230714,093300,1074875,3745,3745,3745,3745,0
20230714,093200,1074875,3745,3745,3745,3745,0
20230714,093100,1074875,3745,3745,3745,3745,0
20230714,093000,1074875,3745,3745,3745,3745,0
20230714,092900,1074875,3745,3745,3745,3745,0
20230714,092800,1074875,3745,3745,3745,3745,5
20230714,092700,1056150,3745,3745,3745,3745,5
20230714,092600,1037425,3745,3745,3745,3745,0
20230714,092500,1037425,3745,3745,3745,3745,0
20230714,092400,1037425,3745,3745,3745,3745,0
20230714,092300,1037425,3745,3745,3745,3745,0
20230714,092200,1037425,3745,3745,3745,3745,0
20230714,092100,1037425,3745,3745,3745,3745,0
20230714,092000,1037425,3745,3745,3745,3745,0
20230714,091900,1037425,3745,3745,3745,3745,0
20230714,091800,1037425,3745,3745,3745,3745,0
20230714,091700,1037425,3745,3745,3745,3745,0
20230714,091600,1037425,3745,3745,3745,3745,267
20230714,091500,37510,3745,3745,3745,3745,0
20230714,091400,37510,3745,3745,3745,3745,2
20230714,091300,30020,3760,3760,3760,3760,1
20230714,091200,26260,3745,3745,3745,3745,0
20230714,091100,26260,3745,3745,3745,3745,1
20230714,091000,22515,3760,3760,3760,3760,0
20230714,090900,22515,3760,3760,3760,3760,0
20230714,090800,22515,3760,3760,3760,3760,0
20230714,090700,22515,3760,3760,3760,3760,0
20230714,090600,22515,3760,3760,3760,3760,0
20230714,090500,22515,3760,3750,3760,3750,6
20230714,090400,0,3745,3745,3745,3745,0
20230714,090300,0,3745,3745,3745,3745,0
20230714,090200,0,3745,3745,3745,3745,0
20230714,090100,0,3745,3745,3745,3745,0
20230714,090000,0,3745,3745,3745,3745,0