stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,201900,78859210,6700,6700,6700,6700,939
20230705,201800,78859210,6700,6700,6700,6700,0
20230705,201700,78859210,6700,6700,6700,6700,0
20230705,201600,78859210,6700,6700,6700,6700,0
20230705,201500,78859210,6700,6700,6700,6700,0
20230705,201400,78859210,6700,6700,6700,6700,0
20230705,201300,78859210,6700,6700,6700,6700,0
20230705,201200,78859210,6700,6700,6700,6700,0
20230705,201100,78859210,6700,6700,6700,6700,0
20230705,201000,78859210,6700,6700,6700,6700,0
20230705,200900,78859210,6700,6700,6700,6700,0
20230705,200800,78859210,6700,6700,6700,6700,0
20230705,200700,78859210,6700,6700,6700,6700,0
20230705,200600,78859210,6700,6700,6700,6700,0
20230705,200500,78859210,6700,6700,6700,6700,0
20230705,200400,78859210,6700,6700,6700,6700,0
20230705,200300,78859210,6700,6700,6700,6700,0
20230705,200200,78859210,6700,6700,6700,6700,0
20230705,200100,78859210,6700,6700,6700,6700,0
20230705,200000,78859210,6700,6700,6700,6700,0
20230705,195900,78859210,6700,6700,6700,6700,0
20230705,195800,78859210,6700,6700,6700,6700,0
20230705,195700,78859210,6700,6700,6700,6700,0
20230705,195600,78859210,6700,6700,6700,6700,0
20230705,195500,78859210,6700,6700,6700,6700,0
20230705,195400,78859210,6700,6700,6700,6700,0
20230705,195300,78859210,6700,6700,6700,6700,0
20230705,195200,78859210,6700,6700,6700,6700,0
20230705,195100,78859210,6700,6700,6700,6700,0
20230705,195000,78859210,6700,6700,6700,6700,0
20230705,194900,78859210,6700,6700,6700,6700,939
20230705,194800,78859210,6700,6700,6700,6700,0
20230705,194700,78859210,6700,6700,6700,6700,0
20230705,194600,78859210,6700,6700,6700,6700,0
20230705,194500,78859210,6700,6700,6700,6700,0
20230705,194400,78859210,6700,6700,6700,6700,0
20230705,194300,78859210,6700,6700,6700,6700,0
20230705,194200,78859210,6700,6700,6700,6700,0
20230705,194100,78859210,6700,6700,6700,6700,0
20230705,194000,78859210,6700,6700,6700,6700,0
20230705,193900,78859210,6700,6700,6700,6700,0
20230705,193800,78859210,6700,6700,6700,6700,0
20230705,193700,78859210,6700,6700,6700,6700,0
20230705,193600,78859210,6700,6700,6700,6700,0
20230705,193500,78859210,6700,6700,6700,6700,0
20230705,193400,78859210,6700,6700,6700,6700,0
20230705,193300,78859210,6700,6700,6700,6700,0
20230705,193200,78859210,6700,6700,6700,6700,0
20230705,193100,78859210,6700,6700,6700,6700,0
20230705,193000,78859210,6700,6700,6700,6700,0
20230705,192900,78859210,6700,6700,6700,6700,0
20230705,192800,78859210,6700,6700,6700,6700,0
20230705,192700,78859210,6700,6700,6700,6700,0
20230705,192600,78859210,6700,6700,6700,6700,0
20230705,192500,78859210,6700,6700,6700,6700,0
20230705,192400,78859210,6700,6700,6700,6700,0
20230705,192300,78859210,6700,6700,6700,6700,0
20230705,192200,78859210,6700,6700,6700,6700,0
20230705,192100,78859210,6700,6700,6700,6700,0
20230705,192000,78859210,6700,6700,6700,6700,0
20230705,191900,78859210,6700,6700,6700,6700,939
20230705,191800,78859210,6700,6700,6700,6700,0
20230705,191700,78859210,6700,6700,6700,6700,0
20230705,191600,78859210,6700,6700,6700,6700,0
20230705,191500,78859210,6700,6700,6700,6700,0
20230705,191400,78859210,6700,6700,6700,6700,0
20230705,191300,78859210,6700,6700,6700,6700,0
20230705,191200,78859210,6700,6700,6700,6700,0
20230705,191100,78859210,6700,6700,6700,6700,0
20230705,191000,78859210,6700,6700,6700,6700,0
20230705,190900,78859210,6700,6700,6700,6700,0
20230705,190800,78859210,6700,6700,6700,6700,0
20230705,190700,78859210,6700,6700,6700,6700,0
20230705,190600,78859210,6700,6700,6700,6700,0
20230705,190500,78859210,6700,6700,6700,6700,0
20230705,190400,78859210,6700,6700,6700,6700,0
20230705,190300,78859210,6700,6700,6700,6700,0
20230705,190200,78859210,6700,6700,6700,6700,0
20230705,190100,78859210,6700,6700,6700,6700,0
20230705,190000,78859210,6700,6700,6700,6700,0
20230705,185900,78859210,6700,6700,6700,6700,0
20230705,185800,78859210,6700,6700,6700,6700,0
20230705,185700,78859210,6700,6700,6700,6700,0
20230705,185600,78859210,6700,6700,6700,6700,0
20230705,185500,78859210,6700,6700,6700,6700,0
20230705,185400,78859210,6700,6700,6700,6700,0
20230705,185300,78859210,6700,6700,6700,6700,0
20230705,185200,78859210,6700,6700,6700,6700,0
20230705,185100,78859210,6700,6700,6700,6700,0
20230705,185000,78859210,6700,6700,6700,6700,0
20230705,184900,78859210,6700,6700,6700,6700,939
20230705,184800,78859210,6700,6700,6700,6700,0
20230705,184700,78859210,6700,6700,6700,6700,0
20230705,184600,78859210,6700,6700,6700,6700,0
20230705,184500,78859210,6700,6700,6700,6700,0
20230705,184400,78859210,6700,6700,6700,6700,0
20230705,184300,78859210,6700,6700,6700,6700,0
20230705,184200,78859210,6700,6700,6700,6700,0
20230705,184100,78859210,6700,6700,6700,6700,0
20230705,184000,78859210,6700,6700,6700,6700,0
20230705,183900,78859210,6700,6700,6700,6700,0
20230705,183800,78859210,6700,6700,6700,6700,0
20230705,183700,78859210,6700,6700,6700,6700,0
20230705,183600,78859210,6700,6700,6700,6700,0
20230705,183500,78859210,6700,6700,6700,6700,0
20230705,183400,78859210,6700,6700,6700,6700,0
20230705,183300,78859210,6700,6700,6700,6700,0
20230705,183200,78859210,6700,6700,6700,6700,0
20230705,183100,78859210,6700,6700,6700,6700,0
20230705,183000,78859210,6700,6700,6700,6700,0
20230705,182900,78859210,6700,6700,6700,6700,0
20230705,182800,78859210,6700,6700,6700,6700,0
20230705,182700,78859210,6700,6700,6700,6700,0
20230705,182600,78859210,6700,6700,6700,6700,0
20230705,182500,78859210,6700,6700,6700,6700,0
20230705,182400,78859210,6700,6700,6700,6700,0
20230705,182300,78859210,6700,6700,6700,6700,0
20230705,182200,78859210,6700,6700,6700,6700,0
20230705,182100,78859210,6700,6700,6700,6700,0
20230705,182000,78859210,6700,6700,6700,6700,0
20230705,181900,78859210,6700,6700,6700,6700,939
20230705,181800,78859210,6700,6700,6700,6700,0
20230705,181700,78859210,6700,6700,6700,6700,0
20230705,181600,78859210,6700,6700,6700,6700,0
20230705,181500,78859210,6700,6700,6700,6700,0
20230705,181400,78859210,6700,6700,6700,6700,0
20230705,181300,78859210,6700,6700,6700,6700,0
20230705,181200,78859210,6700,6700,6700,6700,0
20230705,181100,78859210,6700,6700,6700,6700,0
20230705,181000,78859210,6700,6700,6700,6700,0
20230705,180900,78859210,6700,6700,6700,6700,0
20230705,180800,78859210,6700,6700,6700,6700,0
20230705,180700,78859210,6700,6700,6700,6700,0
20230705,180600,78859210,6700,6700,6700,6700,0
20230705,180500,78859210,6700,6700,6700,6700,0
20230705,180400,78859210,6700,6700,6700,6700,0
20230705,180300,78859210,6700,6700,6700,6700,0
20230705,180200,78859210,6700,6700,6700,6700,0
20230705,180100,78859210,6700,6700,6700,6700,0
20230705,180000,78859210,6700,6700,6700,6700,0
20230705,175900,78859210,6700,6700,6700,6700,0
20230705,175800,78859210,6700,6700,6700,6700,0
20230705,175700,78859210,6700,6700,6700,6700,0
20230705,175600,78859210,6700,6700,6700,6700,0
20230705,175500,78859210,6700,6700,6700,6700,0
20230705,175400,78859210,6700,6700,6700,6700,0
20230705,175300,78859210,6700,6700,6700,6700,0
20230705,175200,78859210,6700,6700,6700,6700,0
20230705,175100,78859210,6700,6700,6700,6700,0
20230705,175000,78859210,6700,6700,6700,6700,0
20230705,174900,78859210,6700,6700,6700,6700,939
20230705,174800,78859210,6700,6700,6700,6700,0
20230705,174700,78859210,6700,6700,6700,6700,0
20230705,174600,78859210,6700,6700,6700,6700,0
20230705,174500,78859210,6700,6700,6700,6700,0
20230705,174400,78859210,6700,6700,6700,6700,0
20230705,174300,78859210,6700,6700,6700,6700,0
20230705,174200,78859210,6700,6700,6700,6700,0
20230705,174100,78859210,6700,6700,6700,6700,0
20230705,174000,78859210,6700,6700,6700,6700,0
20230705,173900,78859210,6700,6700,6700,6700,0
20230705,173800,78859210,6700,6700,6700,6700,0
20230705,173700,78859210,6700,6700,6700,6700,0
20230705,173600,78859210,6700,6700,6700,6700,0
20230705,173500,78859210,6700,6700,6700,6700,0
20230705,173400,78859210,6700,6700,6700,6700,0
20230705,173300,78859210,6700,6700,6700,6700,0
20230705,173200,78859210,6700,6700,6700,6700,0
20230705,173100,78859210,6700,6700,6700,6700,0
20230705,173000,78859210,6700,6700,6700,6700,0
20230705,172900,78859210,6700,6700,6700,6700,0
20230705,172800,78859210,6700,6700,6700,6700,0
20230705,172700,78859210,6700,6700,6700,6700,0
20230705,172600,78859210,6700,6700,6700,6700,0
20230705,172500,78859210,6700,6700,6700,6700,0
20230705,172400,78859210,6700,6700,6700,6700,0
20230705,172300,78859210,6700,6700,6700,6700,0
20230705,172200,78859210,6700,6700,6700,6700,0
20230705,172100,78859210,6700,6700,6700,6700,0
20230705,172000,78859210,6700,6700,6700,6700,0
20230705,171900,78859210,6700,6700,6700,6700,939
20230705,171800,78859210,6700,6700,6700,6700,0
20230705,171700,78859210,6700,6700,6700,6700,0
20230705,171600,78859210,6700,6700,6700,6700,0
20230705,171500,78859210,6700,6700,6700,6700,0
20230705,171400,78859210,6700,6700,6700,6700,0
20230705,171300,78859210,6700,6700,6700,6700,0
20230705,171200,78859210,6700,6700,6700,6700,0
20230705,171100,78859210,6700,6700,6700,6700,0
20230705,171000,78859210,6700,6700,6700,6700,0
20230705,170900,78859210,6700,6700,6700,6700,0
20230705,170800,78859210,6700,6700,6700,6700,0
20230705,170700,78859210,6700,6700,6700,6700,0
20230705,170600,78859210,6700,6700,6700,6700,0
20230705,170500,78859210,6700,6700,6700,6700,0
20230705,170400,78859210,6700,6700,6700,6700,0
20230705,170300,78859210,6700,6700,6700,6700,0
20230705,170200,78859210,6700,6700,6700,6700,0
20230705,170100,78859210,6700,6700,6700,6700,0
20230705,170000,78859210,6700,6700,6700,6700,0
20230705,165900,78859210,6700,6700,6700,6700,0
20230705,165800,78859210,6700,6700,6700,6700,0
20230705,165700,78859210,6700,6700,6700,6700,0
20230705,165600,78859210,6700,6700,6700,6700,0
20230705,165500,78859210,6700,6700,6700,6700,0
20230705,165400,78859210,6700,6700,6700,6700,0
20230705,165300,78859210,6700,6700,6700,6700,0
20230705,165200,78859210,6700,6700,6700,6700,0
20230705,165100,78859210,6700,6700,6700,6700,0
20230705,165000,78859210,6700,6700,6700,6700,0
20230705,164900,78859210,6700,6700,6700,6700,939
20230705,164800,78859210,6700,6700,6700,6700,0
20230705,164700,78859210,6700,6700,6700,6700,0
20230705,164600,78859210,6700,6700,6700,6700,0
20230705,164500,78859210,6700,6700,6700,6700,0
20230705,164400,78859210,6700,6700,6700,6700,0
20230705,164300,78859210,6700,6700,6700,6700,0
20230705,164200,78859210,6700,6700,6700,6700,0
20230705,164100,78859210,6700,6700,6700,6700,0
20230705,164000,78859210,6700,6700,6700,6700,0
20230705,163900,78859210,6700,6700,6700,6700,0
20230705,163800,78859210,6700,6700,6700,6700,0
20230705,163700,78859210,6700,6700,6700,6700,0
20230705,163600,78859210,6700,6700,6700,6700,0
20230705,163500,78859210,6700,6700,6700,6700,0
20230705,163400,78859210,6700,6700,6700,6700,0
20230705,163300,78859210,6700,6700,6700,6700,0
20230705,163200,78859210,6700,6700,6700,6700,0
20230705,163100,78859210,6700,6700,6700,6700,0
20230705,163000,78859210,6700,6700,6700,6700,0
20230705,162900,78859210,6700,6700,6700,6700,0
20230705,162800,78859210,6700,6700,6700,6700,0
20230705,162700,78859210,6700,6700,6700,6700,0
20230705,162600,78859210,6700,6700,6700,6700,0
20230705,162500,78859210,6700,6700,6700,6700,0
20230705,162400,78859210,6700,6700,6700,6700,0
20230705,162300,78859210,6700,6700,6700,6700,0
20230705,162200,78859210,6700,6700,6700,6700,0
20230705,162100,78859210,6700,6700,6700,6700,0
20230705,162000,78859210,6700,6700,6700,6700,0
20230705,161900,78859210,6700,6700,6700,6700,939
20230705,161800,78859210,6700,6700,6700,6700,0
20230705,161700,78859210,6700,6700,6700,6700,0
20230705,161600,78859210,6700,6700,6700,6700,0
20230705,161500,78859210,6700,6700,6700,6700,0
20230705,161400,78859210,6700,6700,6700,6700,0
20230705,161300,78859210,6700,6700,6700,6700,0
20230705,161200,78859210,6700,6700,6700,6700,0
20230705,161100,78859210,6700,6700,6700,6700,0
20230705,161000,78859210,6700,6700,6700,6700,0
20230705,160900,78859210,6700,6700,6700,6700,0
20230705,160800,78859210,6700,6700,6700,6700,0
20230705,160700,78859210,6700,6700,6700,6700,0
20230705,160600,78859210,6700,6700,6700,6700,0
20230705,160500,78859210,6700,6700,6700,6700,0
20230705,160400,78859210,6700,6700,6700,6700,0
20230705,160300,78859210,6700,6700,6700,6700,0
20230705,160200,78859210,6700,6700,6700,6700,0
20230705,160100,78859210,6700,6700,6700,6700,0
20230705,160000,78859210,6700,6700,6700,6700,0
20230705,155900,78859210,6700,6700,6700,6700,0
20230705,155800,78859210,6700,6700,6700,6700,0
20230705,155700,78859210,6700,6700,6700,6700,0
20230705,155600,78859210,6700,6700,6700,6700,0
20230705,155500,78859210,6700,6700,6700,6700,0
20230705,155400,78859210,6700,6700,6700,6700,0
20230705,155300,78859210,6700,6700,6700,6700,0
20230705,155200,78859210,6700,6700,6700,6700,0
20230705,155100,78859210,6700,6700,6700,6700,0
20230705,155000,78859210,6700,6700,6700,6700,0
20230705,154900,78859210,6700,6700,6700,6700,939
20230705,154800,78859210,6700,6700,6700,6700,0
20230705,154700,78859210,6700,6700,6700,6700,0
20230705,154600,78859210,6700,6700,6700,6700,0
20230705,154500,78859210,6700,6700,6700,6700,0
20230705,154400,78859210,6700,6700,6700,6700,0
20230705,154300,78859210,6700,6700,6700,6700,0
20230705,154200,78859210,6700,6700,6700,6700,0
20230705,154100,78859210,6700,6700,6700,6700,0
20230705,154000,78859210,6700,6700,6700,6700,0
20230705,153900,78859210,6700,6700,6700,6700,0
20230705,153800,78859210,6700,6700,6700,6700,0
20230705,153700,78859210,6700,6700,6700,6700,0
20230705,153600,78859210,6700,6700,6700,6700,0
20230705,153500,78859210,6700,6700,6700,6700,0
20230705,153400,78859210,6700,6700,6700,6700,0
20230705,153300,78859210,6700,6700,6700,6700,0
20230705,153200,78859210,6700,6700,6700,6700,0
20230705,153100,78859210,6700,6700,6700,6700,0
20230705,153000,78859210,6700,6700,6700,6700,939
20230705,152900,72567910,6700,6700,6700,6700,0
20230705,152800,72567910,6700,6700,6700,6700,0
20230705,152700,72567910,6700,6700,6700,6700,0
20230705,152600,72567910,6700,6700,6700,6700,0
20230705,152500,72567910,6700,6700,6700,6700,0
20230705,152400,72567910,6700,6700,6700,6700,0
20230705,152300,72567910,6700,6700,6700,6700,0
20230705,152200,72567910,6700,6700,6700,6700,0
20230705,152100,72567910,6700,6700,6700,6700,0
20230705,152000,72567910,6700,6700,6700,6700,0
20230705,151900,72567910,6700,6700,6700,6700,0
20230705,151800,72567910,6700,6700,6700,6700,0
20230705,151700,72567910,6700,6700,6700,6700,0
20230705,151600,72567910,6700,6700,6700,6700,0
20230705,151500,72567910,6700,6700,6700,6700,0
20230705,151400,72567910,6700,6700,6700,6700,0
20230705,151300,72567910,6700,6700,6700,6700,0
20230705,151200,72567910,6700,6700,6700,6700,0
20230705,151100,72567910,6700,6700,6700,6700,0
20230705,151000,72567910,6700,6650,6700,6650,2
20230705,150900,72554560,6700,6700,6700,6700,0
20230705,150800,72554560,6700,6700,6700,6700,0
20230705,150700,72554560,6700,6700,6700,6700,1
20230705,150600,72547860,6650,6650,6650,6650,0
20230705,150500,72547860,6650,6650,6650,6650,0
20230705,150400,72547860,6650,6650,6650,6650,3
20230705,150300,72527910,6700,6700,6700,6700,0
20230705,150200,72527910,6700,6700,6700,6700,0
20230705,150100,72527910,6700,6700,6700,6700,0
20230705,150000,72527910,6700,6700,6700,6700,0
20230705,145900,72527910,6700,6700,6700,6700,0
20230705,145800,72527910,6700,6700,6700,6700,0
20230705,145700,72527910,6700,6700,6700,6700,0
20230705,145600,72527910,6700,6700,6700,6700,0
20230705,145500,72527910,6700,6700,6700,6700,21
20230705,145400,72387210,6720,6720,6720,6720,0
20230705,145300,72387210,6720,6720,6720,6720,0
20230705,145200,72387210,6720,6720,6720,6720,0
20230705,145100,72387210,6720,6710,6720,6710,98
20230705,145000,71729620,6710,6710,6710,6710,0
20230705,144900,71729620,6710,6710,6710,6710,0
20230705,144800,71729620,6710,6710,6710,6710,0
20230705,144700,71729620,6710,6710,6710,6710,0
20230705,144600,71729620,6710,6710,6710,6710,0
20230705,144500,71729620,6710,6710,6710,6710,0
20230705,144400,71729620,6710,6710,6710,6710,0
20230705,144300,71729620,6710,6710,6710,6710,1
20230705,144200,71722910,6710,6710,6720,6650,149
20230705,144100,70728720,6720,6720,6720,6720,0
20230705,144000,70728720,6720,6720,6720,6720,0
20230705,143900,70728720,6720,6720,6720,6720,0
20230705,143800,70728720,6720,6720,6720,6720,0
20230705,143700,70728720,6720,6720,6720,6720,0
20230705,143600,70728720,6720,6720,6720,6720,0
20230705,143500,70728720,6720,6720,6720,6720,0
20230705,143400,70728720,6720,6720,6720,6720,0
20230705,143300,70728720,6720,6720,6720,6720,0
20230705,143200,70728720,6720,6720,6720,6720,0
20230705,143100,70728720,6720,6720,6720,6720,0
20230705,143000,70728720,6720,6720,6720,6720,0
20230705,142900,70728720,6720,6720,6720,6720,0
20230705,142800,70728720,6720,6710,6720,6710,51
20230705,142700,70386480,6640,6690,6690,6640,3351
20230705,142600,48041480,6730,6730,6730,6730,0
20230705,142500,48041480,6730,6730,6730,6730,0
20230705,142400,48041480,6730,6730,6730,6730,0
20230705,142300,48041480,6730,6730,6730,6730,0
20230705,142200,48041480,6730,6730,6730,6730,0
20230705,142100,48041480,6730,6730,6730,6730,0
20230705,142000,48041480,6730,6730,6730,6730,0
20230705,141900,48041480,6730,6730,6730,6730,0
20230705,141800,48041480,6730,6730,6730,6730,0
20230705,141700,48041480,6730,6730,6730,6730,0
20230705,141600,48041480,6730,6730,6730,6730,0
20230705,141500,48041480,6730,6730,6730,6730,0
20230705,141400,48041480,6730,6730,6730,6730,0
20230705,141300,48041480,6730,6730,6730,6730,0
20230705,141200,48041480,6730,6730,6730,6730,0
20230705,141100,48041480,6730,6730,6730,6730,0
20230705,141000,48041480,6730,6730,6730,6730,0
20230705,140900,48041480,6730,6730,6730,6730,0
20230705,140800,48041480,6730,6730,6730,6730,0
20230705,140700,48041480,6730,6730,6730,6730,0
20230705,140600,48041480,6730,6730,6730,6730,0
20230705,140500,48041480,6730,6730,6730,6730,0
20230705,140400,48041480,6730,6730,6730,6730,0
20230705,140300,48041480,6730,6730,6730,6730,0
20230705,140200,48041480,6730,6730,6730,6730,0
20230705,140100,48041480,6730,6730,6730,6730,1
20230705,140000,48034750,6720,6720,6720,6720,0
20230705,135900,48034750,6720,6720,6720,6720,1
20230705,135800,48028030,6730,6730,6730,6730,0
20230705,135700,48028030,6730,6730,6730,6730,0
20230705,135600,48028030,6730,6730,6730,6730,0
20230705,135500,48028030,6730,6730,6730,6730,1
20230705,135400,48021300,6690,6690,6690,6690,1
20230705,135300,48014610,6690,6730,6730,6690,151
20230705,135200,47004380,6690,6690,6690,6690,0
20230705,135100,47004380,6690,6690,6690,6690,35
20230705,135000,46770230,6740,6740,6740,6740,0
20230705,134900,46770230,6740,6740,6740,6740,0
20230705,134800,46770230,6740,6740,6740,6740,0
20230705,134700,46770230,6740,6740,6740,6740,0
20230705,134600,46770230,6740,6740,6740,6740,0
20230705,134500,46770230,6740,6740,6740,6740,0
20230705,134400,46770230,6740,6740,6740,6740,0
20230705,134300,46770230,6740,6740,6740,6740,0
20230705,134200,46770230,6740,6740,6740,6740,0
20230705,134100,46770230,6740,6740,6740,6740,0
20230705,134000,46770230,6740,6740,6740,6740,0
20230705,133900,46770230,6740,6740,6740,6740,0
20230705,133800,46770230,6740,6740,6740,6740,0
20230705,133700,46770230,6740,6740,6740,6740,0
20230705,133600,46770230,6740,6740,6740,6740,0
20230705,133500,46770230,6740,6740,6740,6740,0
20230705,133400,46770230,6740,6740,6740,6740,0
20230705,133300,46770230,6740,6740,6740,6740,0
20230705,133200,46770230,6740,6740,6740,6740,0
20230705,133100,46770230,6740,6740,6740,6740,0
20230705,133000,46770230,6740,6740,6740,6740,0
20230705,132900,46770230,6740,6740,6740,6740,0
20230705,132800,46770230,6740,6740,6740,6740,0
20230705,132700,46770230,6740,6740,6740,6740,0
20230705,132600,46770230,6740,6740,6740,6740,0
20230705,132500,46770230,6740,6740,6740,6740,0
20230705,132400,46770230,6740,6740,6740,6740,0
20230705,132300,46770230,6740,6740,6740,6740,0
20230705,132200,46770230,6740,6740,6740,6740,0
20230705,132100,46770230,6740,6740,6740,6740,0
20230705,132000,46770230,6740,6740,6740,6740,0
20230705,131900,46770230,6740,6740,6740,6740,0
20230705,131800,46770230,6740,6740,6740,6740,0
20230705,131700,46770230,6740,6740,6740,6740,0
20230705,131600,46770230,6740,6740,6740,6740,0
20230705,131500,46770230,6740,6740,6740,6740,0
20230705,131400,46770230,6740,6740,6740,6740,0
20230705,131300,46770230,6740,6740,6740,6740,0
20230705,131200,46770230,6740,6740,6740,6740,0
20230705,131100,46770230,6740,6740,6740,6740,0
20230705,131000,46770230,6740,6740,6740,6740,0
20230705,130900,46770230,6740,6690,6740,6690,141
20230705,130800,45826890,6690,6690,6690,6690,0
20230705,130700,45826890,6690,6700,6700,6690,60
20230705,130600,45425340,6740,6740,6740,6740,0
20230705,130500,45425340,6740,6740,6740,6740,0
20230705,130400,45425340,6740,6740,6740,6740,0
20230705,130300,45425340,6740,6740,6740,6740,0
20230705,130200,45425340,6740,6740,6740,6740,0
20230705,130100,45425340,6740,6740,6740,6740,0
20230705,130000,45425340,6740,6740,6740,6740,0
20230705,125900,45425340,6740,6740,6740,6740,0
20230705,125800,45425340,6740,6740,6740,6740,0
20230705,125700,45425340,6740,6740,6740,6740,0
20230705,125600,45425340,6740,6740,6740,6740,0
20230705,125500,45425340,6740,6740,6740,6740,0
20230705,125400,45425340,6740,6740,6740,6740,0
20230705,125300,45425340,6740,6740,6740,6740,0
20230705,125200,45425340,6740,6740,6740,6740,0
20230705,125100,45425340,6740,6740,6740,6740,0
20230705,125000,45425340,6740,6740,6740,6740,0
20230705,124900,45425340,6740,6740,6740,6740,0
20230705,124800,45425340,6740,6740,6740,6740,0
20230705,124700,45425340,6740,6740,6740,6740,1
20230705,124600,45418600,6740,6740,6740,6740,0
20230705,124500,45418600,6740,6740,6740,6740,0
20230705,124400,45418600,6740,6740,6740,6740,0
20230705,124300,45418600,6740,6740,6740,6740,0
20230705,124200,45418600,6740,6740,6740,6740,0
20230705,124100,45418600,6740,6740,6740,6740,0
20230705,124000,45418600,6740,6740,6740,6740,0
20230705,123900,45418600,6740,6740,6740,6740,0
20230705,123800,45418600,6740,6740,6740,6740,0
20230705,123700,45418600,6740,6740,6740,6740,5
20230705,123600,45384900,6740,6740,6740,6740,0
20230705,123500,45384900,6740,6740,6740,6740,0
20230705,123400,45384900,6740,6740,6740,6740,0
20230705,123300,45384900,6740,6740,6740,6740,0
20230705,123200,45384900,6740,6740,6740,6740,0
20230705,123100,45384900,6740,6740,6740,6740,0
20230705,123000,45384900,6740,6740,6740,6740,0
20230705,122900,45384900,6740,6740,6740,6740,0
20230705,122800,45384900,6740,6740,6740,6740,0
20230705,122700,45384900,6740,6740,6740,6740,0
20230705,122600,45384900,6740,6740,6740,6740,0
20230705,122500,45384900,6740,6740,6740,6740,1
20230705,122400,45378160,6700,6720,6720,6700,10
20230705,122300,45311090,6740,6740,6740,6740,0
20230705,122200,45311090,6740,6740,6740,6740,0
20230705,122100,45311090,6740,6740,6740,6740,0
20230705,122000,45311090,6740,6740,6740,6740,0
20230705,121900,45311090,6740,6740,6740,6740,0
20230705,121800,45311090,6740,6740,6740,6740,0
20230705,121700,45311090,6740,6740,6740,6740,0
20230705,121600,45311090,6740,6740,6740,6740,0
20230705,121500,45311090,6740,6740,6740,6740,0
20230705,121400,45311090,6740,6740,6740,6740,0
20230705,121300,45311090,6740,6740,6740,6740,0
20230705,121200,45311090,6740,6740,6740,6740,0
20230705,121100,45311090,6740,6740,6740,6740,0
20230705,121000,45311090,6740,6740,6740,6740,0
20230705,120900,45311090,6740,6740,6740,6740,0
20230705,120800,45311090,6740,6740,6740,6740,0
20230705,120700,45311090,6740,6740,6740,6740,0
20230705,120600,45311090,6740,6740,6740,6740,0
20230705,120500,45311090,6740,6740,6740,6740,0
20230705,120400,45311090,6740,6740,6740,6740,0
20230705,120300,45311090,6740,6740,6740,6740,0
20230705,120200,45311090,6740,6740,6740,6740,0
20230705,120100,45311090,6740,6740,6740,6740,0
20230705,120000,45311090,6740,6740,6740,6740,0
20230705,115900,45311090,6740,6740,6740,6740,0
20230705,115800,45311090,6740,6740,6740,6740,0
20230705,115700,45311090,6740,6740,6740,6740,0
20230705,115600,45311090,6740,6740,6740,6740,0
20230705,115500,45311090,6740,6740,6740,6740,0
20230705,115400,45311090,6740,6740,6740,6740,0
20230705,115300,45311090,6740,6740,6740,6740,0
20230705,115200,45311090,6740,6740,6740,6740,0
20230705,115100,45311090,6740,6740,6740,6740,0
20230705,115000,45311090,6740,6740,6740,6740,0
20230705,114900,45311090,6740,6740,6740,6740,1
20230705,114800,45304350,6730,6730,6730,6730,0
20230705,114700,45304350,6730,6730,6730,6730,0
20230705,114600,45304350,6730,6730,6730,6730,0
20230705,114500,45304350,6730,6730,6730,6730,6
20230705,114400,45263970,6730,6730,6730,6730,0
20230705,114300,45263970,6730,6730,6730,6730,0
20230705,114200,45263970,6730,6730,6730,6730,0
20230705,114100,45263970,6730,6730,6730,6730,3
20230705,114000,45243780,6740,6740,6740,6740,0
20230705,113900,45243780,6740,6740,6740,6740,0
20230705,113800,45243780,6740,6730,6740,6730,4
20230705,113700,45216850,6740,6740,6740,6740,0
20230705,113600,45216850,6740,6740,6740,6740,0
20230705,113500,45216850,6740,6740,6740,6740,0
20230705,113400,45216850,6740,6740,6740,6740,0
20230705,113300,45216850,6740,6740,6740,6740,1
20230705,113200,45210110,6740,6740,6740,6740,0
20230705,113100,45210110,6740,6740,6740,6740,0
20230705,113000,45210110,6740,6740,6740,6740,0
20230705,112900,45210110,6740,6740,6740,6740,0
20230705,112800,45210110,6740,6740,6740,6740,0
20230705,112700,45210110,6740,6740,6740,6740,0
20230705,112600,45210110,6740,6740,6740,6740,0
20230705,112500,45210110,6740,6740,6740,6740,0
20230705,112400,45210110,6740,6740,6740,6740,0
20230705,112300,45210110,6740,6740,6740,6740,0
20230705,112200,45210110,6740,6740,6740,6740,3
20230705,112100,45189890,6740,6740,6740,6740,5
20230705,112000,45156190,6730,6730,6730,6730,400
20230705,111900,42464190,6740,6740,6740,6740,0
20230705,111800,42464190,6740,6740,6740,6740,0
20230705,111700,42464190,6740,6740,6740,6740,0
20230705,111600,42464190,6740,6740,6740,6740,0
20230705,111500,42464190,6740,6740,6740,6740,0
20230705,111400,42464190,6740,6740,6740,6740,4
20230705,111300,42437230,6740,6740,6740,6740,0
20230705,111200,42437230,6740,6740,6740,6740,0
20230705,111100,42437230,6740,6740,6740,6740,0
20230705,111000,42437230,6740,6740,6740,6740,0
20230705,110900,42437230,6740,6740,6740,6740,0
20230705,110800,42437230,6740,6740,6740,6740,0
20230705,110700,42437230,6740,6740,6740,6740,1
20230705,110600,42430490,6740,6740,6740,6740,0
20230705,110500,42430490,6740,6740,6740,6740,0
20230705,110400,42430490,6740,6740,6740,6740,0
20230705,110300,42430490,6740,6740,6740,6740,0
20230705,110200,42430490,6740,6740,6740,6740,0
20230705,110100,42430490,6740,6740,6740,6740,0
20230705,110000,42430490,6740,6740,6740,6740,0
20230705,105900,42430490,6740,6740,6740,6740,0
20230705,105800,42430490,6740,6740,6740,6740,0
20230705,105700,42430490,6740,6740,6740,6740,0
20230705,105600,42430490,6740,6740,6740,6740,0
20230705,105500,42430490,6740,6740,6740,6740,0
20230705,105400,42430490,6740,6740,6740,6740,0
20230705,105300,42430490,6740,6740,6740,6740,0
20230705,105200,42430490,6740,6740,6740,6740,0
20230705,105100,42430490,6740,6740,6740,6740,0
20230705,105000,42430490,6740,6740,6740,6740,0
20230705,104900,42430490,6740,6740,6740,6740,0
20230705,104800,42430490,6740,6740,6740,6740,0
20230705,104700,42430490,6740,6740,6740,6740,0
20230705,104600,42430490,6740,6740,6740,6740,0
20230705,104500,42430490,6740,6740,6740,6740,0
20230705,104400,42430490,6740,6740,6740,6740,0
20230705,104300,42430490,6740,6740,6740,6740,0
20230705,104200,42430490,6740,6740,6740,6740,0
20230705,104100,42430490,6740,6740,6740,6740,0
20230705,104000,42430490,6740,6740,6740,6740,1
20230705,103900,42423750,6730,6730,6730,6730,0
20230705,103800,42423750,6730,6730,6730,6730,60
20230705,103700,42019950,6730,6730,6730,6730,0
20230705,103600,42019950,6730,6730,6730,6730,17
20230705,103500,41905540,6740,6740,6740,6740,0
20230705,103400,41905540,6740,6740,6740,6740,0
20230705,103300,41905540,6740,6740,6740,6740,0
20230705,103200,41905540,6740,6740,6740,6740,0
20230705,103100,41905540,6740,6740,6740,6740,20
20230705,103000,41770740,6740,6740,6740,6740,4
20230705,102900,41743780,6730,6730,6730,6730,0
20230705,102800,41743780,6730,6730,6730,6730,300
20230705,102700,39724780,6740,6740,6740,6740,122
20230705,102600,38902500,6740,6740,6740,6740,293
20230705,102500,36927680,6750,6750,6750,6750,215
20230705,102400,35476430,6760,6760,6760,6760,0
20230705,102300,35476430,6760,6760,6760,6760,0
20230705,102200,35476430,6760,6760,6760,6760,0
20230705,102100,35476430,6760,6760,6760,6760,0
20230705,102000,35476430,6760,6760,6760,6760,0
20230705,101900,35476430,6760,6750,6760,6750,101
20230705,101800,34794670,6760,6760,6760,6760,0
20230705,101700,34794670,6760,6760,6760,6760,1
20230705,101600,34787910,6760,6760,6760,6760,0
20230705,101500,34787910,6760,6760,6760,6760,0
20230705,101400,34787910,6760,6760,6760,6760,0
20230705,101300,34787910,6760,6760,6760,6760,0
20230705,101200,34787910,6760,6760,6760,6760,0
20230705,101100,34787910,6760,6760,6760,6760,0
20230705,101000,34787910,6760,6760,6760,6760,0
20230705,100900,34787910,6760,6760,6760,6760,0
20230705,100800,34787910,6760,6760,6760,6760,110
20230705,100700,34044310,6760,6760,6760,6760,12
20230705,100600,33963190,6770,6770,6770,6770,0
20230705,100500,33963190,6770,6770,6770,6770,0
20230705,100400,33963190,6770,6770,6770,6770,0
20230705,100300,33963190,6770,6770,6770,6770,0
20230705,100200,33963190,6770,6770,6770,6770,100
20230705,100100,33286190,6770,6770,6770,6770,200
20230705,100000,31932190,6790,6790,6790,6790,0
20230705,095900,31932190,6790,6790,6790,6790,0
20230705,095800,31932190,6790,6790,6790,6790,0
20230705,095700,31932190,6790,6790,6790,6790,0
20230705,095600,31932190,6790,6790,6790,6790,300
20230705,095500,29895190,6790,6790,6790,6790,0
20230705,095400,29895190,6790,6790,6790,6790,0
20230705,095300,29895190,6790,6790,6790,6790,0
20230705,095200,29895190,6790,6790,6790,6790,0
20230705,095100,29895190,6790,6790,6790,6790,0
20230705,095000,29895190,6790,6790,6790,6790,0
20230705,094900,29895190,6790,6790,6790,6790,0
20230705,094800,29895190,6790,6790,6790,6790,0
20230705,094700,29895190,6790,6790,6790,6790,10
20230705,094600,29827290,6790,6790,6790,6790,0
20230705,094500,29827290,6790,6790,6790,6790,0
20230705,094400,29827290,6790,6790,6790,6790,0
20230705,094300,29827290,6790,6790,6790,6790,0
20230705,094200,29827290,6790,6790,6790,6790,0
20230705,094100,29827290,6790,6790,6790,6790,1
20230705,094000,29820500,6760,6760,6760,6760,0
20230705,093900,29820500,6760,6780,6780,6760,200
20230705,093800,28468170,6790,6790,6790,6790,0
20230705,093700,28468170,6790,6790,6790,6790,0
20230705,093600,28468170,6790,6790,6790,6790,147
20230705,093500,27470040,6800,6800,6800,6800,193
20230705,093400,26157640,6820,6820,6820,6820,1
20230705,093300,26150820,6810,6810,6810,6810,0
20230705,093200,26150820,6810,6810,6810,6810,1000
20230705,093100,19340820,6820,6820,6820,6820,126
20230705,093000,18481500,6820,6810,6830,6810,296
20230705,092900,16462600,6810,6810,6810,6810,200
20230705,092800,15100600,6810,6810,6810,6810,368
20230705,092700,12594520,6810,6800,6810,6800,123
20230705,092600,11757970,6790,6790,6790,6790,1
20230705,092500,11751180,6800,6790,6800,6790,153
20230705,092400,10712300,6790,6790,6790,6790,0
20230705,092300,10712300,6790,6790,6790,6790,0
20230705,092200,10712300,6790,6790,6790,6790,0
20230705,092100,10712300,6790,6790,6790,6790,0
20230705,092000,10712300,6790,6790,6790,6790,10
20230705,091900,10644400,6790,6780,6790,6780,30
20230705,091800,10440720,6790,6790,6790,6790,0
20230705,091700,10440720,6790,6790,6790,6790,0
20230705,091600,10440720,6790,6790,6790,6790,0
20230705,091500,10440720,6790,6760,6790,6760,307
20230705,091400,8359220,6780,6780,6780,6780,0
20230705,091300,8359220,6780,6750,6780,6750,4
20230705,091200,8332170,6750,6700,6750,6700,25
20230705,091100,8164130,6700,6700,6700,6700,6
20230705,091000,8123930,6690,6680,6690,6680,45
20230705,090900,7823300,6670,6670,6670,6670,20
20230705,090800,7689900,6670,6670,6670,6670,125
20230705,090700,6856150,6660,6660,6660,6660,382
20230705,090600,4312030,6670,6670,6670,6670,0
20230705,090500,4312030,6670,6670,6670,6670,0
20230705,090400,4312030,6670,6670,6670,6670,1
20230705,090300,4305360,6670,6670,6670,6670,0
20230705,090200,4305360,6670,6670,6670,6670,0
20230705,090100,4305360,6670,6670,6670,6670,300
20230705,090000,2304360,6660,6660,6660,6660,346