stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,201000,23688680,6090,6090,6090,6090,5
20230717,200900,23688680,6090,6090,6090,6090,0
20230717,200800,23688680,6090,6090,6090,6090,0
20230717,200700,23688680,6090,6090,6090,6090,0
20230717,200600,23688680,6090,6090,6090,6090,0
20230717,200500,23688680,6090,6090,6090,6090,0
20230717,200400,23688680,6090,6090,6090,6090,0
20230717,200300,23688680,6090,6090,6090,6090,0
20230717,200200,23688680,6090,6090,6090,6090,0
20230717,200100,23688680,6090,6090,6090,6090,0
20230717,200000,23688680,6090,6090,6090,6090,0
20230717,195900,23688680,6090,6090,6090,6090,0
20230717,195800,23688680,6090,6090,6090,6090,0
20230717,195700,23688680,6090,6090,6090,6090,0
20230717,195600,23688680,6090,6090,6090,6090,0
20230717,195500,23688680,6090,6090,6090,6090,0
20230717,195400,23688680,6090,6090,6090,6090,0
20230717,195300,23688680,6090,6090,6090,6090,0
20230717,195200,23688680,6090,6090,6090,6090,0
20230717,195100,23688680,6090,6090,6090,6090,0
20230717,195000,23688680,6090,6090,6090,6090,0
20230717,194900,23688680,6090,6090,6090,6090,0
20230717,194800,23688680,6090,6090,6090,6090,0
20230717,194700,23688680,6090,6090,6090,6090,0
20230717,194600,23688680,6090,6090,6090,6090,0
20230717,194500,23688680,6090,6090,6090,6090,0
20230717,194400,23688680,6090,6090,6090,6090,0
20230717,194300,23688680,6090,6090,6090,6090,0
20230717,194200,23688680,6090,6090,6090,6090,0
20230717,194100,23688680,6090,6090,6090,6090,0
20230717,194000,23688680,6090,6090,6090,6090,5
20230717,193900,23688680,6090,6090,6090,6090,0
20230717,193800,23688680,6090,6090,6090,6090,0
20230717,193700,23688680,6090,6090,6090,6090,0
20230717,193600,23688680,6090,6090,6090,6090,0
20230717,193500,23688680,6090,6090,6090,6090,0
20230717,193400,23688680,6090,6090,6090,6090,0
20230717,193300,23688680,6090,6090,6090,6090,0
20230717,193200,23688680,6090,6090,6090,6090,0
20230717,193100,23688680,6090,6090,6090,6090,0
20230717,193000,23688680,6090,6090,6090,6090,0
20230717,192900,23688680,6090,6090,6090,6090,0
20230717,192800,23688680,6090,6090,6090,6090,0
20230717,192700,23688680,6090,6090,6090,6090,0
20230717,192600,23688680,6090,6090,6090,6090,0
20230717,192500,23688680,6090,6090,6090,6090,0
20230717,192400,23688680,6090,6090,6090,6090,0
20230717,192300,23688680,6090,6090,6090,6090,0
20230717,192200,23688680,6090,6090,6090,6090,0
20230717,192100,23688680,6090,6090,6090,6090,0
20230717,192000,23688680,6090,6090,6090,6090,0
20230717,191900,23688680,6090,6090,6090,6090,0
20230717,191800,23688680,6090,6090,6090,6090,0
20230717,191700,23688680,6090,6090,6090,6090,0
20230717,191600,23688680,6090,6090,6090,6090,0
20230717,191500,23688680,6090,6090,6090,6090,0
20230717,191400,23688680,6090,6090,6090,6090,0
20230717,191300,23688680,6090,6090,6090,6090,0
20230717,191200,23688680,6090,6090,6090,6090,0
20230717,191100,23688680,6090,6090,6090,6090,0
20230717,191000,23688680,6090,6090,6090,6090,5
20230717,190900,23688680,6090,6090,6090,6090,0
20230717,190800,23688680,6090,6090,6090,6090,0
20230717,190700,23688680,6090,6090,6090,6090,0
20230717,190600,23688680,6090,6090,6090,6090,0
20230717,190500,23688680,6090,6090,6090,6090,0
20230717,190400,23688680,6090,6090,6090,6090,0
20230717,190300,23688680,6090,6090,6090,6090,0
20230717,190200,23688680,6090,6090,6090,6090,0
20230717,190100,23688680,6090,6090,6090,6090,0
20230717,190000,23688680,6090,6090,6090,6090,0
20230717,185900,23688680,6090,6090,6090,6090,0
20230717,185800,23688680,6090,6090,6090,6090,0
20230717,185700,23688680,6090,6090,6090,6090,0
20230717,185600,23688680,6090,6090,6090,6090,0
20230717,185500,23688680,6090,6090,6090,6090,0
20230717,185400,23688680,6090,6090,6090,6090,0
20230717,185300,23688680,6090,6090,6090,6090,0
20230717,185200,23688680,6090,6090,6090,6090,0
20230717,185100,23688680,6090,6090,6090,6090,0
20230717,185000,23688680,6090,6090,6090,6090,0
20230717,184900,23688680,6090,6090,6090,6090,0
20230717,184800,23688680,6090,6090,6090,6090,0
20230717,184700,23688680,6090,6090,6090,6090,0
20230717,184600,23688680,6090,6090,6090,6090,0
20230717,184500,23688680,6090,6090,6090,6090,0
20230717,184400,23688680,6090,6090,6090,6090,0
20230717,184300,23688680,6090,6090,6090,6090,0
20230717,184200,23688680,6090,6090,6090,6090,0
20230717,184100,23688680,6090,6090,6090,6090,0
20230717,184000,23688680,6090,6090,6090,6090,5
20230717,183900,23688680,6090,6090,6090,6090,0
20230717,183800,23688680,6090,6090,6090,6090,0
20230717,183700,23688680,6090,6090,6090,6090,0
20230717,183600,23688680,6090,6090,6090,6090,0
20230717,183500,23688680,6090,6090,6090,6090,0
20230717,183400,23688680,6090,6090,6090,6090,0
20230717,183300,23688680,6090,6090,6090,6090,0
20230717,183200,23688680,6090,6090,6090,6090,0
20230717,183100,23688680,6090,6090,6090,6090,0
20230717,183000,23688680,6090,6090,6090,6090,0
20230717,182900,23688680,6090,6090,6090,6090,0
20230717,182800,23688680,6090,6090,6090,6090,0
20230717,182700,23688680,6090,6090,6090,6090,0
20230717,182600,23688680,6090,6090,6090,6090,0
20230717,182500,23688680,6090,6090,6090,6090,0
20230717,182400,23688680,6090,6090,6090,6090,0
20230717,182300,23688680,6090,6090,6090,6090,0
20230717,182200,23688680,6090,6090,6090,6090,0
20230717,182100,23688680,6090,6090,6090,6090,0
20230717,182000,23688680,6090,6090,6090,6090,0
20230717,181900,23688680,6090,6090,6090,6090,0
20230717,181800,23688680,6090,6090,6090,6090,0
20230717,181700,23688680,6090,6090,6090,6090,0
20230717,181600,23688680,6090,6090,6090,6090,0
20230717,181500,23688680,6090,6090,6090,6090,0
20230717,181400,23688680,6090,6090,6090,6090,0
20230717,181300,23688680,6090,6090,6090,6090,0
20230717,181200,23688680,6090,6090,6090,6090,0
20230717,181100,23688680,6090,6090,6090,6090,0
20230717,181000,23688680,6090,6090,6090,6090,5
20230717,180900,23688680,6090,6090,6090,6090,0
20230717,180800,23688680,6090,6090,6090,6090,0
20230717,180700,23688680,6090,6090,6090,6090,0
20230717,180600,23688680,6090,6090,6090,6090,0
20230717,180500,23688680,6090,6090,6090,6090,0
20230717,180400,23688680,6090,6090,6090,6090,0
20230717,180300,23688680,6090,6090,6090,6090,0
20230717,180200,23688680,6090,6090,6090,6090,0
20230717,180100,23688680,6090,6090,6090,6090,0
20230717,180000,23688680,6090,6090,6090,6090,0
20230717,175900,23688680,6090,6090,6090,6090,0
20230717,175800,23688680,6090,6090,6090,6090,0
20230717,175700,23688680,6090,6090,6090,6090,0
20230717,175600,23688680,6090,6090,6090,6090,0
20230717,175500,23688680,6090,6090,6090,6090,0
20230717,175400,23688680,6090,6090,6090,6090,0
20230717,175300,23688680,6090,6090,6090,6090,0
20230717,175200,23688680,6090,6090,6090,6090,0
20230717,175100,23688680,6090,6090,6090,6090,0
20230717,175000,23688680,6090,6090,6090,6090,0
20230717,174900,23688680,6090,6090,6090,6090,0
20230717,174800,23688680,6090,6090,6090,6090,0
20230717,174700,23688680,6090,6090,6090,6090,0
20230717,174600,23688680,6090,6090,6090,6090,0
20230717,174500,23688680,6090,6090,6090,6090,0
20230717,174400,23688680,6090,6090,6090,6090,0
20230717,174300,23688680,6090,6090,6090,6090,0
20230717,174200,23688680,6090,6090,6090,6090,0
20230717,174100,23688680,6090,6090,6090,6090,0
20230717,174000,23688680,6090,6090,6090,6090,5
20230717,173900,23688680,6090,6090,6090,6090,0
20230717,173800,23688680,6090,6090,6090,6090,0
20230717,173700,23688680,6090,6090,6090,6090,0
20230717,173600,23688680,6090,6090,6090,6090,0
20230717,173500,23688680,6090,6090,6090,6090,0
20230717,173400,23688680,6090,6090,6090,6090,0
20230717,173300,23688680,6090,6090,6090,6090,0
20230717,173200,23688680,6090,6090,6090,6090,0
20230717,173100,23688680,6090,6090,6090,6090,0
20230717,173000,23688680,6090,6090,6090,6090,0
20230717,172900,23688680,6090,6090,6090,6090,0
20230717,172800,23688680,6090,6090,6090,6090,0
20230717,172700,23688680,6090,6090,6090,6090,0
20230717,172600,23688680,6090,6090,6090,6090,0
20230717,172500,23688680,6090,6090,6090,6090,0
20230717,172400,23688680,6090,6090,6090,6090,0
20230717,172300,23688680,6090,6090,6090,6090,0
20230717,172200,23688680,6090,6090,6090,6090,0
20230717,172100,23688680,6090,6090,6090,6090,0
20230717,172000,23688680,6090,6090,6090,6090,0
20230717,171900,23688680,6090,6090,6090,6090,0
20230717,171800,23688680,6090,6090,6090,6090,0
20230717,171700,23688680,6090,6090,6090,6090,0
20230717,171600,23688680,6090,6090,6090,6090,0
20230717,171500,23688680,6090,6090,6090,6090,0
20230717,171400,23688680,6090,6090,6090,6090,0
20230717,171300,23688680,6090,6090,6090,6090,0
20230717,171200,23688680,6090,6090,6090,6090,0
20230717,171100,23688680,6090,6090,6090,6090,0
20230717,171000,23688680,6090,6090,6090,6090,5
20230717,170900,23688680,6090,6090,6090,6090,0
20230717,170800,23688680,6090,6090,6090,6090,0
20230717,170700,23688680,6090,6090,6090,6090,0
20230717,170600,23688680,6090,6090,6090,6090,0
20230717,170500,23688680,6090,6090,6090,6090,0
20230717,170400,23688680,6090,6090,6090,6090,0
20230717,170300,23688680,6090,6090,6090,6090,0
20230717,170200,23688680,6090,6090,6090,6090,0
20230717,170100,23688680,6090,6090,6090,6090,0
20230717,170000,23688680,6090,6090,6090,6090,0
20230717,165900,23688680,6090,6090,6090,6090,0
20230717,165800,23688680,6090,6090,6090,6090,0
20230717,165700,23688680,6090,6090,6090,6090,0
20230717,165600,23688680,6090,6090,6090,6090,0
20230717,165500,23688680,6090,6090,6090,6090,0
20230717,165400,23688680,6090,6090,6090,6090,0
20230717,165300,23688680,6090,6090,6090,6090,0
20230717,165200,23688680,6090,6090,6090,6090,0
20230717,165100,23688680,6090,6090,6090,6090,0
20230717,165000,23688680,6090,6090,6090,6090,0
20230717,164900,23688680,6090,6090,6090,6090,0
20230717,164800,23688680,6090,6090,6090,6090,0
20230717,164700,23688680,6090,6090,6090,6090,0
20230717,164600,23688680,6090,6090,6090,6090,0
20230717,164500,23688680,6090,6090,6090,6090,0
20230717,164400,23688680,6090,6090,6090,6090,0
20230717,164300,23688680,6090,6090,6090,6090,0
20230717,164200,23688680,6090,6090,6090,6090,0
20230717,164100,23688680,6090,6090,6090,6090,0
20230717,164000,23688680,6090,6090,6090,6090,5
20230717,163900,23688680,6090,6090,6090,6090,0
20230717,163800,23688680,6090,6090,6090,6090,0
20230717,163700,23688680,6090,6090,6090,6090,0
20230717,163600,23688680,6090,6090,6090,6090,0
20230717,163500,23688680,6090,6090,6090,6090,0
20230717,163400,23688680,6090,6090,6090,6090,0
20230717,163300,23688680,6090,6090,6090,6090,0
20230717,163200,23688680,6090,6090,6090,6090,0
20230717,163100,23688680,6090,6090,6090,6090,0
20230717,163000,23688680,6090,6090,6090,6090,0
20230717,162900,23688680,6090,6090,6090,6090,0
20230717,162800,23688680,6090,6090,6090,6090,0
20230717,162700,23688680,6090,6090,6090,6090,0
20230717,162600,23688680,6090,6090,6090,6090,0
20230717,162500,23688680,6090,6090,6090,6090,0
20230717,162400,23688680,6090,6090,6090,6090,0
20230717,162300,23688680,6090,6090,6090,6090,0
20230717,162200,23688680,6090,6090,6090,6090,0
20230717,162100,23688680,6090,6090,6090,6090,0
20230717,162000,23688680,6090,6090,6090,6090,0
20230717,161900,23688680,6090,6090,6090,6090,0
20230717,161800,23688680,6090,6090,6090,6090,0
20230717,161700,23688680,6090,6090,6090,6090,0
20230717,161600,23688680,6090,6090,6090,6090,0
20230717,161500,23688680,6090,6090,6090,6090,0
20230717,161400,23688680,6090,6090,6090,6090,0
20230717,161300,23688680,6090,6090,6090,6090,0
20230717,161200,23688680,6090,6090,6090,6090,0
20230717,161100,23688680,6090,6090,6090,6090,0
20230717,161000,23688680,6090,6090,6090,6090,5
20230717,160900,23688680,6090,6090,6090,6090,0
20230717,160800,23688680,6090,6090,6090,6090,0
20230717,160700,23688680,6090,6090,6090,6090,0
20230717,160600,23688680,6090,6090,6090,6090,0
20230717,160500,23688680,6090,6090,6090,6090,0
20230717,160400,23688680,6090,6090,6090,6090,0
20230717,160300,23688680,6090,6090,6090,6090,0
20230717,160200,23688680,6090,6090,6090,6090,0
20230717,160100,23688680,6090,6090,6090,6090,0
20230717,160000,23688680,6090,6090,6090,6090,0
20230717,155900,23688680,6090,6090,6090,6090,0
20230717,155800,23688680,6090,6090,6090,6090,0
20230717,155700,23688680,6090,6090,6090,6090,0
20230717,155600,23688680,6090,6090,6090,6090,0
20230717,155500,23688680,6090,6090,6090,6090,0
20230717,155400,23688680,6090,6090,6090,6090,0
20230717,155300,23688680,6090,6090,6090,6090,0
20230717,155200,23688680,6090,6090,6090,6090,0
20230717,155100,23688680,6090,6090,6090,6090,0
20230717,155000,23688680,6090,6090,6090,6090,0
20230717,154900,23688680,6090,6090,6090,6090,0
20230717,154800,23688680,6090,6090,6090,6090,0
20230717,154700,23688680,6090,6090,6090,6090,0
20230717,154600,23688680,6090,6090,6090,6090,0
20230717,154500,23688680,6090,6090,6090,6090,0
20230717,154400,23688680,6090,6090,6090,6090,0
20230717,154300,23688680,6090,6090,6090,6090,0
20230717,154200,23688680,6090,6090,6090,6090,0
20230717,154100,23688680,6090,6090,6090,6090,0
20230717,154000,23688680,6090,6090,6090,6090,5
20230717,153900,23688680,6090,6090,6090,6090,0
20230717,153800,23688680,6090,6090,6090,6090,0
20230717,153700,23688680,6090,6090,6090,6090,0
20230717,153600,23688680,6090,6090,6090,6090,0
20230717,153500,23688680,6090,6090,6090,6090,0
20230717,153400,23688680,6090,6090,6090,6090,0
20230717,153300,23688680,6090,6090,6090,6090,0
20230717,153200,23688680,6090,6090,6090,6090,0
20230717,153100,23688680,6090,6090,6090,6090,0
20230717,153000,23688680,6090,6090,6090,6090,5
20230717,152900,23658230,6090,6090,6090,6090,0
20230717,152800,23658230,6090,6090,6090,6090,0
20230717,152700,23658230,6090,6090,6090,6090,0
20230717,152600,23658230,6090,6090,6090,6090,0
20230717,152500,23658230,6090,6090,6090,6090,0
20230717,152400,23658230,6090,6090,6090,6090,0
20230717,152300,23658230,6090,6090,6090,6090,0
20230717,152200,23658230,6090,6090,6090,6090,0
20230717,152100,23658230,6090,6090,6090,6090,0
20230717,152000,23658230,6090,6090,6090,6090,0
20230717,151900,23658230,6090,6090,6090,6090,0
20230717,151800,23658230,6090,6090,6090,6090,0
20230717,151700,23658230,6090,6090,6090,6090,0
20230717,151600,23658230,6090,6090,6090,6090,0
20230717,151500,23658230,6090,6090,6090,6090,0
20230717,151400,23658230,6090,6090,6090,6090,0
20230717,151300,23658230,6090,6090,6090,6090,0
20230717,151200,23658230,6090,6090,6090,6090,0
20230717,151100,23658230,6090,6090,6090,6090,0
20230717,151000,23658230,6090,6090,6090,6090,0
20230717,150900,23658230,6090,6090,6090,6090,0
20230717,150800,23658230,6090,6090,6090,6090,0
20230717,150700,23658230,6090,6090,6090,6090,0
20230717,150600,23658230,6090,6090,6090,6090,0
20230717,150500,23658230,6090,6090,6090,6090,0
20230717,150400,23658230,6090,6090,6090,6090,0
20230717,150300,23658230,6090,6090,6090,6090,0
20230717,150200,23658230,6090,6090,6090,6090,0
20230717,150100,23658230,6090,6090,6090,6090,0
20230717,150000,23658230,6090,6090,6090,6090,0
20230717,145900,23658230,6090,6090,6090,6090,0
20230717,145800,23658230,6090,6090,6090,6090,0
20230717,145700,23658230,6090,6090,6090,6090,0
20230717,145600,23658230,6090,6090,6090,6090,0
20230717,145500,23658230,6090,6090,6090,6090,0
20230717,145400,23658230,6090,6090,6090,6090,0
20230717,145300,23658230,6090,6090,6090,6090,0
20230717,145200,23658230,6090,6090,6090,6090,0
20230717,145100,23658230,6090,6090,6090,6090,0
20230717,145000,23658230,6090,6090,6090,6090,0
20230717,144900,23658230,6090,6090,6090,6090,0
20230717,144800,23658230,6090,6090,6090,6090,50
20230717,144700,23353730,6090,6090,6090,6090,0
20230717,144600,23353730,6090,6090,6090,6090,0
20230717,144500,23353730,6090,6090,6090,6090,0
20230717,144400,23353730,6090,6090,6090,6090,0
20230717,144300,23353730,6090,6090,6090,6090,0
20230717,144200,23353730,6090,6090,6090,6090,0
20230717,144100,23353730,6090,6090,6090,6090,0
20230717,144000,23353730,6090,6090,6090,6090,0
20230717,143900,23353730,6090,6090,6090,6090,0
20230717,143800,23353730,6090,6090,6090,6090,0
20230717,143700,23353730,6090,6090,6090,6090,0
20230717,143600,23353730,6090,6090,6090,6090,0
20230717,143500,23353730,6090,6090,6090,6090,0
20230717,143400,23353730,6090,6090,6090,6090,0
20230717,143300,23353730,6090,6090,6090,6090,0
20230717,143200,23353730,6090,6090,6090,6090,0
20230717,143100,23353730,6090,6090,6090,6090,0
20230717,143000,23353730,6090,6090,6090,6090,0
20230717,142900,23353730,6090,6090,6090,6090,0
20230717,142800,23353730,6090,6090,6090,6090,0
20230717,142700,23353730,6090,6090,6090,6090,0
20230717,142600,23353730,6090,6090,6090,6090,0
20230717,142500,23353730,6090,6090,6090,6090,0
20230717,142400,23353730,6090,6090,6090,6090,0
20230717,142300,23353730,6090,6090,6090,6090,0
20230717,142200,23353730,6090,6090,6090,6090,0
20230717,142100,23353730,6090,6090,6090,6090,0
20230717,142000,23353730,6090,6090,6090,6090,0
20230717,141900,23353730,6090,6090,6090,6090,0
20230717,141800,23353730,6090,6090,6090,6090,0
20230717,141700,23353730,6090,6090,6090,6090,0
20230717,141600,23353730,6090,6090,6090,6090,0
20230717,141500,23353730,6090,6090,6090,6090,0
20230717,141400,23353730,6090,6090,6090,6090,0
20230717,141300,23353730,6090,6090,6090,6090,0
20230717,141200,23353730,6090,6090,6090,6090,0
20230717,141100,23353730,6090,6090,6090,6090,0
20230717,141000,23353730,6090,6090,6090,6090,0
20230717,140900,23353730,6090,6090,6090,6090,0
20230717,140800,23353730,6090,6090,6090,6090,0
20230717,140700,23353730,6090,6090,6090,6090,0
20230717,140600,23353730,6090,6090,6090,6090,0
20230717,140500,23353730,6090,6090,6090,6090,50
20230717,140400,23049230,6090,6090,6090,6090,0
20230717,140300,23049230,6090,6090,6090,6090,0
20230717,140200,23049230,6090,6090,6090,6090,0
20230717,140100,23049230,6090,6090,6090,6090,0
20230717,140000,23049230,6090,6090,6090,6090,0
20230717,135900,23049230,6090,6090,6090,6090,0
20230717,135800,23049230,6090,6090,6090,6090,0
20230717,135700,23049230,6090,6090,6090,6090,0
20230717,135600,23049230,6090,6090,6090,6090,0
20230717,135500,23049230,6090,6090,6090,6090,0
20230717,135400,23049230,6090,6090,6090,6090,0
20230717,135300,23049230,6090,6090,6090,6090,5
20230717,135200,23018780,6090,6090,6090,6090,0
20230717,135100,23018780,6090,6090,6090,6090,0
20230717,135000,23018780,6090,6090,6090,6090,0
20230717,134900,23018780,6090,6090,6090,6090,0
20230717,134800,23018780,6090,6090,6090,6090,0
20230717,134700,23018780,6090,6090,6090,6090,0
20230717,134600,23018780,6090,6090,6090,6090,0
20230717,134500,23018780,6090,6090,6090,6090,0
20230717,134400,23018780,6090,6090,6090,6090,0
20230717,134300,23018780,6090,6090,6090,6090,0
20230717,134200,23018780,6090,6090,6090,6090,0
20230717,134100,23018780,6090,6090,6090,6090,0
20230717,134000,23018780,6090,6090,6090,6090,0
20230717,133900,23018780,6090,6090,6090,6090,0
20230717,133800,23018780,6090,6090,6090,6090,0
20230717,133700,23018780,6090,6090,6090,6090,0
20230717,133600,23018780,6090,6090,6090,6090,0
20230717,133500,23018780,6090,6090,6090,6090,0
20230717,133400,23018780,6090,6090,6090,6090,0
20230717,133300,23018780,6090,6090,6090,6090,0
20230717,133200,23018780,6090,6090,6090,6090,0
20230717,133100,23018780,6090,6090,6090,6090,0
20230717,133000,23018780,6090,6090,6090,6090,0
20230717,132900,23018780,6090,6090,6090,6090,0
20230717,132800,23018780,6090,6090,6090,6090,0
20230717,132700,23018780,6090,6090,6090,6090,0
20230717,132600,23018780,6090,6090,6090,6090,0
20230717,132500,23018780,6090,6090,6090,6090,0
20230717,132400,23018780,6090,6090,6090,6090,0
20230717,132300,23018780,6090,6090,6090,6090,0
20230717,132200,23018780,6090,6090,6090,6090,0
20230717,132100,23018780,6090,6090,6090,6090,0
20230717,132000,23018780,6090,6090,6090,6090,0
20230717,131900,23018780,6090,6090,6090,6090,0
20230717,131800,23018780,6090,6090,6090,6090,0
20230717,131700,23018780,6090,6090,6090,6090,0
20230717,131600,23018780,6090,6090,6090,6090,0
20230717,131500,23018780,6090,6090,6090,6090,0
20230717,131400,23018780,6090,6090,6090,6090,0
20230717,131300,23018780,6090,6090,6090,6090,0
20230717,131200,23018780,6090,6090,6090,6090,0
20230717,131100,23018780,6090,6090,6090,6090,0
20230717,131000,23018780,6090,6090,6090,6090,174
20230717,130900,21959120,6090,6090,6090,6090,700
20230717,130800,17696120,6090,6090,6090,6090,0
20230717,130700,17696120,6090,6090,6090,6090,0
20230717,130600,17696120,6090,6090,6090,6090,0
20230717,130500,17696120,6090,6090,6090,6090,0
20230717,130400,17696120,6090,6090,6090,6090,0
20230717,130300,17696120,6090,6090,6090,6090,126
20230717,130200,16928780,6090,6090,6090,6090,0
20230717,130100,16928780,6090,6090,6090,6090,0
20230717,130000,16928780,6090,6090,6090,6090,0
20230717,125900,16928780,6090,6090,6090,6090,0
20230717,125800,16928780,6090,6090,6090,6090,0
20230717,125700,16928780,6090,6090,6090,6090,0
20230717,125600,16928780,6090,6090,6090,6090,0
20230717,125500,16928780,6090,6090,6090,6090,0
20230717,125400,16928780,6090,6090,6090,6090,0
20230717,125300,16928780,6090,6090,6090,6090,0
20230717,125200,16928780,6090,6090,6090,6090,0
20230717,125100,16928780,6090,6090,6090,6090,0
20230717,125000,16928780,6090,6090,6090,6090,0
20230717,124900,16928780,6090,6090,6090,6090,0
20230717,124800,16928780,6090,6090,6090,6090,0
20230717,124700,16928780,6090,6090,6090,6090,0
20230717,124600,16928780,6090,6090,6090,6090,0
20230717,124500,16928780,6090,6090,6090,6090,0
20230717,124400,16928780,6090,6090,6090,6090,0
20230717,124300,16928780,6090,6090,6090,6090,1
20230717,124200,16922690,5910,5910,5910,5910,0
20230717,124100,16922690,5910,5910,5910,5910,0
20230717,124000,16922690,5910,5910,5910,5910,0
20230717,123900,16922690,5910,5910,5910,5910,0
20230717,123800,16922690,5910,5910,5910,5910,0
20230717,123700,16922690,5910,5910,5910,5910,0
20230717,123600,16922690,5910,5910,5910,5910,0
20230717,123500,16922690,5910,5910,5910,5910,0
20230717,123400,16922690,5910,5910,5910,5910,80
20230717,123300,16449890,6130,6130,6130,6130,0
20230717,123200,16449890,6130,6130,6130,6130,0
20230717,123100,16449890,6130,6130,6130,6130,0
20230717,123000,16449890,6130,6130,6130,6130,0
20230717,122900,16449890,6130,6130,6130,6130,0
20230717,122800,16449890,6130,6130,6130,6130,0
20230717,122700,16449890,6130,6130,6130,6130,0
20230717,122600,16449890,6130,6130,6130,6130,0
20230717,122500,16449890,6130,6130,6130,6130,0
20230717,122400,16449890,6130,6130,6130,6130,0
20230717,122300,16449890,6130,6130,6130,6130,0
20230717,122200,16449890,6130,6130,6130,6130,0
20230717,122100,16449890,6130,6130,6130,6130,0
20230717,122000,16449890,6130,6130,6130,6130,0
20230717,121900,16449890,6130,6130,6130,6130,0
20230717,121800,16449890,6130,6130,6130,6130,0
20230717,121700,16449890,6130,6130,6130,6130,0
20230717,121600,16449890,6130,6130,6130,6130,0
20230717,121500,16449890,6130,6130,6130,6130,0
20230717,121400,16449890,6130,6130,6130,6130,0
20230717,121300,16449890,6130,6130,6130,6130,0
20230717,121200,16449890,6130,6130,6130,6130,0
20230717,121100,16449890,6130,6130,6130,6130,0
20230717,121000,16449890,6130,6130,6130,6130,0
20230717,120900,16449890,6130,6130,6130,6130,0
20230717,120800,16449890,6130,6130,6130,6130,0
20230717,120700,16449890,6130,6130,6130,6130,0
20230717,120600,16449890,6130,6130,6130,6130,0
20230717,120500,16449890,6130,6130,6130,6130,0
20230717,120400,16449890,6130,6130,6130,6130,0
20230717,120300,16449890,6130,6130,6130,6130,0
20230717,120200,16449890,6130,6130,6130,6130,0
20230717,120100,16449890,6130,6130,6130,6130,0
20230717,120000,16449890,6130,6130,6130,6130,0
20230717,115900,16449890,6130,6130,6130,6130,0
20230717,115800,16449890,6130,6130,6130,6130,0
20230717,115700,16449890,6130,6130,6130,6130,0
20230717,115600,16449890,6130,6130,6130,6130,0
20230717,115500,16449890,6130,6130,6130,6130,0
20230717,115400,16449890,6130,6130,6130,6130,0
20230717,115300,16449890,6130,6130,6130,6130,0
20230717,115200,16449890,6130,6130,6130,6130,0
20230717,115100,16449890,6130,6130,6130,6130,0
20230717,115000,16449890,6130,6130,6130,6130,0
20230717,114900,16449890,6130,6130,6130,6130,0
20230717,114800,16449890,6130,6130,6130,6130,0
20230717,114700,16449890,6130,6130,6130,6130,1
20230717,114600,16443760,5880,5880,5880,5880,0
20230717,114500,16443760,5880,5880,5880,5880,0
20230717,114400,16443760,5880,5880,5880,5880,1
20230717,114300,16437880,6100,6100,6100,6100,0
20230717,114200,16437880,6100,6100,6100,6100,389
20230717,114100,14064980,6090,6090,6090,6090,0
20230717,114000,14064980,6090,6090,6090,6090,283
20230717,113900,12341510,6090,6090,6090,6090,0
20230717,113800,12341510,6090,6090,6090,6090,0
20230717,113700,12341510,6090,6090,6090,6090,0
20230717,113600,12341510,6090,6090,6090,6090,0
20230717,113500,12341510,6090,6090,6090,6090,0
20230717,113400,12341510,6090,6090,6090,6090,0
20230717,113300,12341510,6090,6090,6090,6090,0
20230717,113200,12341510,6090,6090,6090,6090,0
20230717,113100,12341510,6090,6090,6090,6090,0
20230717,113000,12341510,6090,6090,6090,6090,0
20230717,112900,12341510,6090,6090,6090,6090,0
20230717,112800,12341510,6090,6090,6090,6090,0
20230717,112700,12341510,6090,6090,6090,6090,0
20230717,112600,12341510,6090,6090,6090,6090,0
20230717,112500,12341510,6090,6090,6090,6090,0
20230717,112400,12341510,6090,6090,6090,6090,0
20230717,112300,12341510,6090,6090,6090,6090,0
20230717,112200,12341510,6090,6090,6090,6090,0
20230717,112100,12341510,6090,6090,6090,6090,0
20230717,112000,12341510,6090,6090,6090,6090,0
20230717,111900,12341510,6090,6090,6090,6090,0
20230717,111800,12341510,6090,6090,6090,6090,0
20230717,111700,12341510,6090,6090,6090,6090,0
20230717,111600,12341510,6090,6090,6090,6090,0
20230717,111500,12341510,6090,6090,6090,6090,0
20230717,111400,12341510,6090,6090,6090,6090,0
20230717,111300,12341510,6090,6090,6090,6090,0
20230717,111200,12341510,6090,6090,6090,6090,0
20230717,111100,12341510,6090,6090,6090,6090,0
20230717,111000,12341510,6090,6090,6090,6090,0
20230717,110900,12341510,6090,6090,6090,6090,0
20230717,110800,12341510,6090,6090,6090,6090,0
20230717,110700,12341510,6090,6090,6090,6090,0
20230717,110600,12341510,6090,6090,6090,6090,0
20230717,110500,12341510,6090,6090,6090,6090,0
20230717,110400,12341510,6090,6090,6090,6090,0
20230717,110300,12341510,6090,6090,6090,6090,0
20230717,110200,12341510,6090,6090,6090,6090,0
20230717,110100,12341510,6090,6090,6090,6090,0
20230717,110000,12341510,6090,6090,6090,6090,0
20230717,105900,12341510,6090,6090,6090,6090,0
20230717,105800,12341510,6090,6090,6090,6090,0
20230717,105700,12341510,6090,6090,6090,6090,1
20230717,105600,12335420,5860,5860,5860,5860,0
20230717,105500,12335420,5860,5860,5860,5860,0
20230717,105400,12335420,5860,5860,5860,5860,47
20230717,105300,12060000,6000,6000,6000,6000,0
20230717,105200,12060000,6000,6000,6000,6000,46
20230717,105100,11784000,6000,6000,6000,6000,0
20230717,105000,11784000,6000,6000,6000,6000,0
20230717,104900,11784000,6000,6000,6000,6000,0
20230717,104800,11784000,6000,6000,6000,6000,0
20230717,104700,11784000,6000,6000,6000,6000,0
20230717,104600,11784000,6000,6000,6000,6000,0
20230717,104500,11784000,6000,6000,6000,6000,0
20230717,104400,11784000,6000,6000,6000,6000,0
20230717,104300,11784000,6000,6000,6000,6000,0
20230717,104200,11784000,6000,6000,6000,6000,0
20230717,104100,11784000,6000,6000,6000,6000,0
20230717,104000,11784000,6000,6000,6000,6000,0
20230717,103900,11784000,6000,6000,6000,6000,0
20230717,103800,11784000,6000,6000,6000,6000,0
20230717,103700,11784000,6000,6000,6000,6000,0
20230717,103600,11784000,6000,6000,6000,6000,0
20230717,103500,11784000,6000,6000,6000,6000,500
20230717,103400,8784000,6000,6000,6000,6000,1004
20230717,103300,2760000,6000,6000,6000,6000,0
20230717,103200,2760000,6000,6000,6000,6000,0
20230717,103100,2760000,6000,6000,6000,6000,0
20230717,103000,2760000,6000,6000,6000,6000,0
20230717,102900,2760000,6000,6000,6000,6000,0
20230717,102800,2760000,6000,6000,6000,6000,0
20230717,102700,2760000,6000,6000,6000,6000,0
20230717,102600,2760000,6000,6000,6000,6000,0
20230717,102500,2760000,6000,6000,6000,6000,0
20230717,102400,2760000,6000,6000,6000,6000,0
20230717,102300,2760000,6000,6000,6000,6000,50
20230717,102200,2460000,6000,6000,6000,6000,0
20230717,102100,2460000,6000,6000,6000,6000,0
20230717,102000,2460000,6000,6000,6000,6000,0
20230717,101900,2460000,6000,6000,6000,6000,0
20230717,101800,2460000,6000,6000,6000,6000,0
20230717,101700,2460000,6000,6000,6000,6000,400
20230717,101600,60000,6000,6000,6000,6000,0
20230717,101500,60000,6000,6000,6000,6000,0
20230717,101400,60000,6000,6000,6000,6000,0
20230717,101300,60000,6000,6000,6000,6000,0
20230717,101200,60000,6000,6000,6000,6000,0
20230717,101100,60000,6000,6000,6000,6000,0
20230717,101000,60000,6000,6000,6000,6000,0
20230717,100900,60000,6000,6000,6000,6000,0
20230717,100800,60000,6000,6000,6000,6000,0
20230717,100700,60000,6000,6000,6000,6000,0
20230717,100600,60000,6000,6000,6000,6000,0
20230717,100500,60000,6000,6000,6000,6000,0
20230717,100400,60000,6000,6000,6000,6000,0
20230717,100300,60000,6000,6000,6000,6000,0
20230717,100200,60000,6000,6000,6000,6000,0
20230717,100100,60000,6000,6000,6000,6000,0
20230717,100000,60000,6000,6000,6000,6000,0
20230717,095900,60000,6000,6000,6000,6000,0
20230717,095800,60000,6000,6000,6000,6000,0
20230717,095700,60000,6000,6000,6000,6000,0
20230717,095600,60000,6000,6000,6000,6000,0
20230717,095500,60000,6000,6000,6000,6000,0
20230717,095400,60000,6000,6000,6000,6000,0
20230717,095300,60000,6000,6000,6000,6000,0
20230717,095200,60000,6000,6000,6000,6000,0
20230717,095100,60000,6000,6000,6000,6000,0
20230717,095000,60000,6000,6000,6000,6000,0
20230717,094900,60000,6000,6000,6000,6000,0
20230717,094800,60000,6000,6000,6000,6000,0
20230717,094700,60000,6000,6000,6000,6000,0
20230717,094600,60000,6000,6000,6000,6000,0
20230717,094500,60000,6000,6000,6000,6000,0
20230717,094400,60000,6000,6000,6000,6000,0
20230717,094300,60000,6000,6000,6000,6000,0
20230717,094200,60000,6000,6000,6000,6000,0
20230717,094100,60000,6000,6000,6000,6000,0
20230717,094000,60000,6000,6000,6000,6000,0
20230717,093900,60000,6000,6000,6000,6000,0
20230717,093800,60000,6000,6000,6000,6000,0
20230717,093700,60000,6000,6000,6000,6000,0
20230717,093600,60000,6000,6000,6000,6000,10
20230717,093500,0,6000,6000,6000,6000,0
20230717,093400,0,6000,6000,6000,6000,0
20230717,093300,0,6000,6000,6000,6000,0
20230717,093200,0,6000,6000,6000,6000,0
20230717,093100,0,6000,6000,6000,6000,0
20230717,093000,0,6000,6000,6000,6000,0
20230717,092900,0,6000,6000,6000,6000,0
20230717,092800,0,6000,6000,6000,6000,0
20230717,092700,0,6000,6000,6000,6000,0
20230717,092600,0,6000,6000,6000,6000,0
20230717,092500,0,6000,6000,6000,6000,0
20230717,092400,0,6000,6000,6000,6000,0
20230717,092300,0,6000,6000,6000,6000,0
20230717,092200,0,6000,6000,6000,6000,0
20230717,092100,0,6000,6000,6000,6000,0
20230717,092000,0,6000,6000,6000,6000,0
20230717,091900,0,6000,6000,6000,6000,0
20230717,091800,0,6000,6000,6000,6000,0
20230717,091700,0,6000,6000,6000,6000,0
20230717,091600,0,6000,6000,6000,6000,0
20230717,091500,0,6000,6000,6000,6000,0
20230717,091400,0,6000,6000,6000,6000,0
20230717,091300,0,6000,6000,6000,6000,0
20230717,091200,0,6000,6000,6000,6000,0
20230717,091100,0,6000,6000,6000,6000,0
20230717,091000,0,6000,6000,6000,6000,0
20230717,090900,0,6000,6000,6000,6000,0
20230717,090800,0,6000,6000,6000,6000,0
20230717,090700,0,6000,6000,6000,6000,0
20230717,090600,0,6000,6000,6000,6000,0
20230717,090500,0,6000,6000,6000,6000,0
20230717,090400,0,6000,6000,6000,6000,0
20230717,090300,0,6000,6000,6000,6000,0
20230717,090200,0,6000,6000,6000,6000,0
20230717,090100,0,6000,6000,6000,6000,0
20230717,090000,0,6000,6000,6000,6000,0