stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,201000,98320800,6440,6440,6440,6440,851
20230720,200900,98320800,6440,6440,6440,6440,0
20230720,200800,98320800,6440,6440,6440,6440,0
20230720,200700,98320800,6440,6440,6440,6440,0
20230720,200600,98320800,6440,6440,6440,6440,0
20230720,200500,98320800,6440,6440,6440,6440,0
20230720,200400,98320800,6440,6440,6440,6440,0
20230720,200300,98320800,6440,6440,6440,6440,0
20230720,200200,98320800,6440,6440,6440,6440,0
20230720,200100,98320800,6440,6440,6440,6440,0
20230720,200000,98320800,6440,6440,6440,6440,0
20230720,195900,98320800,6440,6440,6440,6440,0
20230720,195800,98320800,6440,6440,6440,6440,0
20230720,195700,98320800,6440,6440,6440,6440,0
20230720,195600,98320800,6440,6440,6440,6440,0
20230720,195500,98320800,6440,6440,6440,6440,0
20230720,195400,98320800,6440,6440,6440,6440,0
20230720,195300,98320800,6440,6440,6440,6440,0
20230720,195200,98320800,6440,6440,6440,6440,0
20230720,195100,98320800,6440,6440,6440,6440,0
20230720,195000,98320800,6440,6440,6440,6440,0
20230720,194900,98320800,6440,6440,6440,6440,0
20230720,194800,98320800,6440,6440,6440,6440,0
20230720,194700,98320800,6440,6440,6440,6440,0
20230720,194600,98320800,6440,6440,6440,6440,0
20230720,194500,98320800,6440,6440,6440,6440,0
20230720,194400,98320800,6440,6440,6440,6440,0
20230720,194300,98320800,6440,6440,6440,6440,0
20230720,194200,98320800,6440,6440,6440,6440,0
20230720,194100,98320800,6440,6440,6440,6440,0
20230720,194000,98320800,6440,6440,6440,6440,851
20230720,193900,98320800,6440,6440,6440,6440,0
20230720,193800,98320800,6440,6440,6440,6440,0
20230720,193700,98320800,6440,6440,6440,6440,0
20230720,193600,98320800,6440,6440,6440,6440,0
20230720,193500,98320800,6440,6440,6440,6440,0
20230720,193400,98320800,6440,6440,6440,6440,0
20230720,193300,98320800,6440,6440,6440,6440,0
20230720,193200,98320800,6440,6440,6440,6440,0
20230720,193100,98320800,6440,6440,6440,6440,0
20230720,193000,98320800,6440,6440,6440,6440,0
20230720,192900,98320800,6440,6440,6440,6440,0
20230720,192800,98320800,6440,6440,6440,6440,0
20230720,192700,98320800,6440,6440,6440,6440,0
20230720,192600,98320800,6440,6440,6440,6440,0
20230720,192500,98320800,6440,6440,6440,6440,0
20230720,192400,98320800,6440,6440,6440,6440,0
20230720,192300,98320800,6440,6440,6440,6440,0
20230720,192200,98320800,6440,6440,6440,6440,0
20230720,192100,98320800,6440,6440,6440,6440,0
20230720,192000,98320800,6440,6440,6440,6440,0
20230720,191900,98320800,6440,6440,6440,6440,0
20230720,191800,98320800,6440,6440,6440,6440,0
20230720,191700,98320800,6440,6440,6440,6440,0
20230720,191600,98320800,6440,6440,6440,6440,0
20230720,191500,98320800,6440,6440,6440,6440,0
20230720,191400,98320800,6440,6440,6440,6440,0
20230720,191300,98320800,6440,6440,6440,6440,0
20230720,191200,98320800,6440,6440,6440,6440,0
20230720,191100,98320800,6440,6440,6440,6440,0
20230720,191000,98320800,6440,6440,6440,6440,851
20230720,190900,98320800,6440,6440,6440,6440,0
20230720,190800,98320800,6440,6440,6440,6440,0
20230720,190700,98320800,6440,6440,6440,6440,0
20230720,190600,98320800,6440,6440,6440,6440,0
20230720,190500,98320800,6440,6440,6440,6440,0
20230720,190400,98320800,6440,6440,6440,6440,0
20230720,190300,98320800,6440,6440,6440,6440,0
20230720,190200,98320800,6440,6440,6440,6440,0
20230720,190100,98320800,6440,6440,6440,6440,0
20230720,190000,98320800,6440,6440,6440,6440,0
20230720,185900,98320800,6440,6440,6440,6440,0
20230720,185800,98320800,6440,6440,6440,6440,0
20230720,185700,98320800,6440,6440,6440,6440,0
20230720,185600,98320800,6440,6440,6440,6440,0
20230720,185500,98320800,6440,6440,6440,6440,0
20230720,185400,98320800,6440,6440,6440,6440,0
20230720,185300,98320800,6440,6440,6440,6440,0
20230720,185200,98320800,6440,6440,6440,6440,0
20230720,185100,98320800,6440,6440,6440,6440,0
20230720,185000,98320800,6440,6440,6440,6440,0
20230720,184900,98320800,6440,6440,6440,6440,0
20230720,184800,98320800,6440,6440,6440,6440,0
20230720,184700,98320800,6440,6440,6440,6440,0
20230720,184600,98320800,6440,6440,6440,6440,0
20230720,184500,98320800,6440,6440,6440,6440,0
20230720,184400,98320800,6440,6440,6440,6440,0
20230720,184300,98320800,6440,6440,6440,6440,0
20230720,184200,98320800,6440,6440,6440,6440,0
20230720,184100,98320800,6440,6440,6440,6440,0
20230720,184000,98320800,6440,6440,6440,6440,851
20230720,183900,98320800,6440,6440,6440,6440,0
20230720,183800,98320800,6440,6440,6440,6440,0
20230720,183700,98320800,6440,6440,6440,6440,0
20230720,183600,98320800,6440,6440,6440,6440,0
20230720,183500,98320800,6440,6440,6440,6440,0
20230720,183400,98320800,6440,6440,6440,6440,0
20230720,183300,98320800,6440,6440,6440,6440,0
20230720,183200,98320800,6440,6440,6440,6440,0
20230720,183100,98320800,6440,6440,6440,6440,0
20230720,183000,98320800,6440,6440,6440,6440,0
20230720,182900,98320800,6440,6440,6440,6440,0
20230720,182800,98320800,6440,6440,6440,6440,0
20230720,182700,98320800,6440,6440,6440,6440,0
20230720,182600,98320800,6440,6440,6440,6440,0
20230720,182500,98320800,6440,6440,6440,6440,0
20230720,182400,98320800,6440,6440,6440,6440,0
20230720,182300,98320800,6440,6440,6440,6440,0
20230720,182200,98320800,6440,6440,6440,6440,0
20230720,182100,98320800,6440,6440,6440,6440,0
20230720,182000,98320800,6440,6440,6440,6440,0
20230720,181900,98320800,6440,6440,6440,6440,0
20230720,181800,98320800,6440,6440,6440,6440,0
20230720,181700,98320800,6440,6440,6440,6440,0
20230720,181600,98320800,6440,6440,6440,6440,0
20230720,181500,98320800,6440,6440,6440,6440,0
20230720,181400,98320800,6440,6440,6440,6440,0
20230720,181300,98320800,6440,6440,6440,6440,0
20230720,181200,98320800,6440,6440,6440,6440,0
20230720,181100,98320800,6440,6440,6440,6440,0
20230720,181000,98320800,6440,6440,6440,6440,851
20230720,180900,98320800,6440,6440,6440,6440,0
20230720,180800,98320800,6440,6440,6440,6440,0
20230720,180700,98320800,6440,6440,6440,6440,0
20230720,180600,98320800,6440,6440,6440,6440,0
20230720,180500,98320800,6440,6440,6440,6440,0
20230720,180400,98320800,6440,6440,6440,6440,0
20230720,180300,98320800,6440,6440,6440,6440,0
20230720,180200,98320800,6440,6440,6440,6440,0
20230720,180100,98320800,6440,6440,6440,6440,0
20230720,180000,98320800,6440,6440,6440,6440,0
20230720,175900,98320800,6440,6440,6440,6440,0
20230720,175800,98320800,6440,6440,6440,6440,0
20230720,175700,98320800,6440,6440,6440,6440,0
20230720,175600,98320800,6440,6440,6440,6440,0
20230720,175500,98320800,6440,6440,6440,6440,0
20230720,175400,98320800,6440,6440,6440,6440,0
20230720,175300,98320800,6440,6440,6440,6440,0
20230720,175200,98320800,6440,6440,6440,6440,0
20230720,175100,98320800,6440,6440,6440,6440,0
20230720,175000,98320800,6440,6440,6440,6440,0
20230720,174900,98320800,6440,6440,6440,6440,0
20230720,174800,98320800,6440,6440,6440,6440,0
20230720,174700,98320800,6440,6440,6440,6440,0
20230720,174600,98320800,6440,6440,6440,6440,0
20230720,174500,98320800,6440,6440,6440,6440,0
20230720,174400,98320800,6440,6440,6440,6440,0
20230720,174300,98320800,6440,6440,6440,6440,0
20230720,174200,98320800,6440,6440,6440,6440,0
20230720,174100,98320800,6440,6440,6440,6440,0
20230720,174000,98320800,6440,6440,6440,6440,851
20230720,173900,98320800,6440,6440,6440,6440,0
20230720,173800,98320800,6440,6440,6440,6440,0
20230720,173700,98320800,6440,6440,6440,6440,0
20230720,173600,98320800,6440,6440,6440,6440,0
20230720,173500,98320800,6440,6440,6440,6440,0
20230720,173400,98320800,6440,6440,6440,6440,0
20230720,173300,98320800,6440,6440,6440,6440,0
20230720,173200,98320800,6440,6440,6440,6440,0
20230720,173100,98320800,6440,6440,6440,6440,0
20230720,173000,98320800,6440,6440,6440,6440,0
20230720,172900,98320800,6440,6440,6440,6440,0
20230720,172800,98320800,6440,6440,6440,6440,0
20230720,172700,98320800,6440,6440,6440,6440,0
20230720,172600,98320800,6440,6440,6440,6440,0
20230720,172500,98320800,6440,6440,6440,6440,0
20230720,172400,98320800,6440,6440,6440,6440,0
20230720,172300,98320800,6440,6440,6440,6440,0
20230720,172200,98320800,6440,6440,6440,6440,0
20230720,172100,98320800,6440,6440,6440,6440,0
20230720,172000,98320800,6440,6440,6440,6440,0
20230720,171900,98320800,6440,6440,6440,6440,0
20230720,171800,98320800,6440,6440,6440,6440,0
20230720,171700,98320800,6440,6440,6440,6440,0
20230720,171600,98320800,6440,6440,6440,6440,0
20230720,171500,98320800,6440,6440,6440,6440,0
20230720,171400,98320800,6440,6440,6440,6440,0
20230720,171300,98320800,6440,6440,6440,6440,0
20230720,171200,98320800,6440,6440,6440,6440,0
20230720,171100,98320800,6440,6440,6440,6440,0
20230720,171000,98320800,6440,6440,6440,6440,851
20230720,170900,98320800,6440,6440,6440,6440,0
20230720,170800,98320800,6440,6440,6440,6440,0
20230720,170700,98320800,6440,6440,6440,6440,0
20230720,170600,98320800,6440,6440,6440,6440,0
20230720,170500,98320800,6440,6440,6440,6440,0
20230720,170400,98320800,6440,6440,6440,6440,0
20230720,170300,98320800,6440,6440,6440,6440,0
20230720,170200,98320800,6440,6440,6440,6440,0
20230720,170100,98320800,6440,6440,6440,6440,0
20230720,170000,98320800,6440,6440,6440,6440,0
20230720,165900,98320800,6440,6440,6440,6440,0
20230720,165800,98320800,6440,6440,6440,6440,0
20230720,165700,98320800,6440,6440,6440,6440,0
20230720,165600,98320800,6440,6440,6440,6440,0
20230720,165500,98320800,6440,6440,6440,6440,0
20230720,165400,98320800,6440,6440,6440,6440,0
20230720,165300,98320800,6440,6440,6440,6440,0
20230720,165200,98320800,6440,6440,6440,6440,0
20230720,165100,98320800,6440,6440,6440,6440,0
20230720,165000,98320800,6440,6440,6440,6440,0
20230720,164900,98320800,6440,6440,6440,6440,0
20230720,164800,98320800,6440,6440,6440,6440,0
20230720,164700,98320800,6440,6440,6440,6440,0
20230720,164600,98320800,6440,6440,6440,6440,0
20230720,164500,98320800,6440,6440,6440,6440,0
20230720,164400,98320800,6440,6440,6440,6440,0
20230720,164300,98320800,6440,6440,6440,6440,0
20230720,164200,98320800,6440,6440,6440,6440,0
20230720,164100,98320800,6440,6440,6440,6440,0
20230720,164000,98320800,6440,6440,6440,6440,851
20230720,163900,98320800,6440,6440,6440,6440,0
20230720,163800,98320800,6440,6440,6440,6440,0
20230720,163700,98320800,6440,6440,6440,6440,0
20230720,163600,98320800,6440,6440,6440,6440,0
20230720,163500,98320800,6440,6440,6440,6440,0
20230720,163400,98320800,6440,6440,6440,6440,0
20230720,163300,98320800,6440,6440,6440,6440,0
20230720,163200,98320800,6440,6440,6440,6440,0
20230720,163100,98320800,6440,6440,6440,6440,0
20230720,163000,98320800,6440,6440,6440,6440,0
20230720,162900,98320800,6440,6440,6440,6440,0
20230720,162800,98320800,6440,6440,6440,6440,0
20230720,162700,98320800,6440,6440,6440,6440,0
20230720,162600,98320800,6440,6440,6440,6440,0
20230720,162500,98320800,6440,6440,6440,6440,0
20230720,162400,98320800,6440,6440,6440,6440,0
20230720,162300,98320800,6440,6440,6440,6440,0
20230720,162200,98320800,6440,6440,6440,6440,0
20230720,162100,98320800,6440,6440,6440,6440,0
20230720,162000,98320800,6440,6440,6440,6440,0
20230720,161900,98320800,6440,6440,6440,6440,0
20230720,161800,98320800,6440,6440,6440,6440,0
20230720,161700,98320800,6440,6440,6440,6440,0
20230720,161600,98320800,6440,6440,6440,6440,0
20230720,161500,98320800,6440,6440,6440,6440,0
20230720,161400,98320800,6440,6440,6440,6440,0
20230720,161300,98320800,6440,6440,6440,6440,0
20230720,161200,98320800,6440,6440,6440,6440,0
20230720,161100,98320800,6440,6440,6440,6440,0
20230720,161000,98320800,6440,6440,6440,6440,851
20230720,160900,98320800,6440,6440,6440,6440,0
20230720,160800,98320800,6440,6440,6440,6440,0
20230720,160700,98320800,6440,6440,6440,6440,0
20230720,160600,98320800,6440,6440,6440,6440,0
20230720,160500,98320800,6440,6440,6440,6440,0
20230720,160400,98320800,6440,6440,6440,6440,0
20230720,160300,98320800,6440,6440,6440,6440,0
20230720,160200,98320800,6440,6440,6440,6440,0
20230720,160100,98320800,6440,6440,6440,6440,0
20230720,160000,98320800,6440,6440,6440,6440,0
20230720,155900,98320800,6440,6440,6440,6440,0
20230720,155800,98320800,6440,6440,6440,6440,0
20230720,155700,98320800,6440,6440,6440,6440,0
20230720,155600,98320800,6440,6440,6440,6440,0
20230720,155500,98320800,6440,6440,6440,6440,0
20230720,155400,98320800,6440,6440,6440,6440,0
20230720,155300,98320800,6440,6440,6440,6440,0
20230720,155200,98320800,6440,6440,6440,6440,0
20230720,155100,98320800,6440,6440,6440,6440,0
20230720,155000,98320800,6440,6440,6440,6440,0
20230720,154900,98320800,6440,6440,6440,6440,0
20230720,154800,98320800,6440,6440,6440,6440,0
20230720,154700,98320800,6440,6440,6440,6440,0
20230720,154600,98320800,6440,6440,6440,6440,0
20230720,154500,98320800,6440,6440,6440,6440,0
20230720,154400,98320800,6440,6440,6440,6440,0
20230720,154300,98320800,6440,6440,6440,6440,0
20230720,154200,98320800,6440,6440,6440,6440,0
20230720,154100,98320800,6440,6440,6440,6440,0
20230720,154000,98320800,6440,6440,6440,6440,851
20230720,153900,98320800,6440,6440,6440,6440,0
20230720,153800,98320800,6440,6440,6440,6440,0
20230720,153700,98320800,6440,6440,6440,6440,0
20230720,153600,98320800,6440,6440,6440,6440,0
20230720,153500,98320800,6440,6440,6440,6440,0
20230720,153400,98320800,6440,6440,6440,6440,0
20230720,153300,98320800,6440,6440,6440,6440,0
20230720,153200,98320800,6440,6440,6440,6440,0
20230720,153100,98320800,6440,6440,6440,6440,0
20230720,153000,98320800,6440,6440,6440,6440,851
20230720,152900,92840360,6520,6520,6520,6520,0
20230720,152800,92840360,6520,6520,6520,6520,0
20230720,152700,92840360,6520,6520,6520,6520,0
20230720,152600,92840360,6520,6520,6520,6520,0
20230720,152500,92840360,6520,6520,6520,6520,0
20230720,152400,92840360,6520,6520,6520,6520,0
20230720,152300,92840360,6520,6520,6520,6520,0
20230720,152200,92840360,6520,6520,6520,6520,0
20230720,152100,92840360,6520,6520,6520,6520,0
20230720,152000,92840360,6520,6520,6520,6520,0
20230720,151900,92840360,6520,6500,6520,6500,500
20230720,151800,89584750,6510,6510,6510,6510,0
20230720,151700,89584750,6510,6510,6510,6510,0
20230720,151600,89584750,6510,6510,6510,6510,0
20230720,151500,89584750,6510,6510,6510,6510,0
20230720,151400,89584750,6510,6510,6510,6510,0
20230720,151300,89584750,6510,6510,6510,6510,0
20230720,151200,89584750,6510,6510,6510,6510,0
20230720,151100,89584750,6510,6510,6510,6510,0
20230720,151000,89584750,6510,6510,6510,6510,0
20230720,150900,89584750,6510,6510,6510,6510,0
20230720,150800,89584750,6510,6480,6510,6480,273
20230720,150700,87815680,6470,6540,6540,6470,301
20230720,150600,85867460,6510,6540,6540,6510,39
20230720,150500,85613540,6510,6510,6510,6510,40
20230720,150400,85353140,6550,6550,6550,6550,0
20230720,150300,85353140,6550,6540,6550,6540,203
20230720,150200,84025490,6550,6550,6550,6550,70
20230720,150100,83566990,6550,6550,6550,6550,0
20230720,150000,83566990,6550,6530,6550,6530,475
20230720,145900,80459340,6530,6490,6530,6490,472
20230720,145800,77392840,6500,6450,6500,6450,1143
20230720,145700,69966480,6450,6430,6450,6430,10
20230720,145600,69902150,6430,6430,6430,6430,150
20230720,145500,68937650,6430,6430,6430,6430,1
20230720,145400,68931220,6420,6410,6420,6410,367
20230720,145300,66575630,6420,6420,6420,6420,0
20230720,145200,66575630,6420,6420,6420,6420,0
20230720,145100,66575630,6420,6420,6420,6420,0
20230720,145000,66575630,6420,6420,6420,6420,0
20230720,144900,66575630,6420,6420,6420,6420,0
20230720,144800,66575630,6420,6380,6420,6380,7
20230720,144700,66530880,6380,6380,6380,6380,0
20230720,144600,66530880,6380,6380,6380,6380,180
20230720,144500,65382480,6380,6380,6380,6380,0
20230720,144400,65382480,6380,6380,6380,6380,0
20230720,144300,65382480,6380,6380,6380,6380,0
20230720,144200,65382480,6380,6380,6380,6380,0
20230720,144100,65382480,6380,6380,6380,6380,0
20230720,144000,65382480,6380,6380,6380,6380,0
20230720,143900,65382480,6380,6380,6380,6380,0
20230720,143800,65382480,6380,6380,6380,6380,0
20230720,143700,65382480,6380,6380,6380,6380,0
20230720,143600,65382480,6380,6380,6380,6380,0
20230720,143500,65382480,6380,6380,6380,6380,0
20230720,143400,65382480,6380,6380,6380,6380,0
20230720,143300,65382480,6380,6380,6380,6380,0
20230720,143200,65382480,6380,6380,6380,6380,0
20230720,143100,65382480,6380,6380,6380,6380,0
20230720,143000,65382480,6380,6380,6380,6380,0
20230720,142900,65382480,6380,6380,6380,6380,3
20230720,142800,65363340,6390,6390,6390,6390,36
20230720,142700,65133300,6390,6390,6390,6390,0
20230720,142600,65133300,6390,6390,6390,6390,0
20230720,142500,65133300,6390,6380,6390,6380,300
20230720,142400,63216630,6380,6380,6380,6380,0
20230720,142300,63216630,6380,6380,6380,6380,0
20230720,142200,63216630,6380,6360,6380,6360,167
20230720,142100,62154470,6360,6360,6360,6360,56
20230720,142000,61798310,6350,6350,6350,6350,146
20230720,141900,60871210,6350,6350,6350,6350,100
20230720,141800,60236210,6350,6350,6350,6350,0
20230720,141700,60236210,6350,6350,6350,6350,0
20230720,141600,60236210,6350,6350,6350,6350,0
20230720,141500,60236210,6350,6350,6350,6350,0
20230720,141400,60236210,6350,6350,6350,6350,0
20230720,141300,60236210,6350,6350,6350,6350,0
20230720,141200,60236210,6350,6350,6350,6350,30
20230720,141100,60045710,6350,6350,6350,6350,0
20230720,141000,60045710,6350,6350,6350,6350,0
20230720,140900,60045710,6350,6350,6350,6350,0
20230720,140800,60045710,6350,6350,6350,6350,0
20230720,140700,60045710,6350,6350,6350,6350,333
20230720,140600,57931160,6350,6350,6350,6350,0
20230720,140500,57931160,6350,6350,6350,6350,0
20230720,140400,57931160,6350,6350,6350,6350,5
20230720,140300,57899410,6350,6350,6350,6350,0
20230720,140200,57899410,6350,6350,6350,6350,0
20230720,140100,57899410,6350,6350,6350,6350,150
20230720,140000,56946910,6350,6350,6350,6350,0
20230720,135900,56946910,6350,6350,6350,6350,0
20230720,135800,56946910,6350,6350,6350,6350,0
20230720,135700,56946910,6350,6350,6350,6350,0
20230720,135600,56946910,6350,6350,6350,6350,0
20230720,135500,56946910,6350,6350,6350,6350,0
20230720,135400,56946910,6350,6350,6350,6350,0
20230720,135300,56946910,6350,6350,6350,6350,0
20230720,135200,56946910,6350,6350,6350,6350,0
20230720,135100,56946910,6350,6350,6350,6350,0
20230720,135000,56946910,6350,6350,6350,6350,0
20230720,134900,56946910,6350,6350,6350,6350,0
20230720,134800,56946910,6350,6350,6350,6350,0
20230720,134700,56946910,6350,6350,6350,6350,0
20230720,134600,56946910,6350,6350,6350,6350,0
20230720,134500,56946910,6350,6350,6350,6350,0
20230720,134400,56946910,6350,6350,6350,6350,0
20230720,134300,56946910,6350,6350,6350,6350,0
20230720,134200,56946910,6350,6350,6350,6350,0
20230720,134100,56946910,6350,6350,6350,6350,2
20230720,134000,56934210,6340,6340,6340,6340,0
20230720,133900,56934210,6340,6340,6340,6340,0
20230720,133800,56934210,6340,6340,6340,6340,0
20230720,133700,56934210,6340,6340,6340,6340,0
20230720,133600,56934210,6340,6340,6340,6340,0
20230720,133500,56934210,6340,6340,6340,6340,0
20230720,133400,56934210,6340,6340,6340,6340,487
20230720,133300,53846630,6350,6350,6350,6350,0
20230720,133200,53846630,6350,6350,6350,6350,0
20230720,133100,53846630,6350,6350,6350,6350,0
20230720,133000,53846630,6350,6350,6350,6350,0
20230720,132900,53846630,6350,6350,6350,6350,0
20230720,132800,53846630,6350,6350,6350,6350,0
20230720,132700,53846630,6350,6350,6350,6350,0
20230720,132600,53846630,6350,6350,6350,6350,0
20230720,132500,53846630,6350,6350,6350,6350,0
20230720,132400,53846630,6350,6350,6350,6350,0
20230720,132300,53846630,6350,6350,6350,6350,0
20230720,132200,53846630,6350,6350,6350,6350,0
20230720,132100,53846630,6350,6350,6350,6350,0
20230720,132000,53846630,6350,6350,6350,6350,0
20230720,131900,53846630,6350,6350,6350,6350,0
20230720,131800,53846630,6350,6350,6350,6350,0
20230720,131700,53846630,6350,6350,6350,6350,0
20230720,131600,53846630,6350,6350,6350,6350,0
20230720,131500,53846630,6350,6350,6350,6350,10
20230720,131400,53783130,6350,6350,6350,6350,0
20230720,131300,53783130,6350,6350,6350,6350,0
20230720,131200,53783130,6350,6350,6350,6350,111
20230720,131100,53078280,6350,6350,6350,6350,0
20230720,131000,53078280,6350,6350,6350,6350,0
20230720,130900,53078280,6350,6350,6350,6350,1
20230720,130800,53071930,6340,6340,6340,6340,0
20230720,130700,53071930,6340,6340,6340,6340,0
20230720,130600,53071930,6340,6340,6340,6340,0
20230720,130500,53071930,6340,6340,6340,6340,0
20230720,130400,53071930,6340,6340,6340,6340,0
20230720,130300,53071930,6340,6340,6340,6340,0
20230720,130200,53071930,6340,6340,6340,6340,50
20230720,130100,52754930,6350,6350,6350,6350,0
20230720,130000,52754930,6350,6350,6350,6350,1
20230720,125900,52748580,6350,6350,6350,6350,0
20230720,125800,52748580,6350,6350,6350,6350,0
20230720,125700,52748580,6350,6350,6350,6350,0
20230720,125600,52748580,6350,6350,6350,6350,0
20230720,125500,52748580,6350,6350,6350,6350,0
20230720,125400,52748580,6350,6350,6350,6350,0
20230720,125300,52748580,6350,6350,6350,6350,0
20230720,125200,52748580,6350,6350,6350,6350,0
20230720,125100,52748580,6350,6350,6350,6350,0
20230720,125000,52748580,6350,6350,6350,6350,0
20230720,124900,52748580,6350,6350,6350,6350,0
20230720,124800,52748580,6350,6350,6350,6350,0
20230720,124700,52748580,6350,6350,6350,6350,10
20230720,124600,52685080,6350,6350,6350,6350,0
20230720,124500,52685080,6350,6350,6350,6350,0
20230720,124400,52685080,6350,6350,6350,6350,0
20230720,124300,52685080,6350,6350,6350,6350,9
20230720,124200,52627930,6350,6350,6350,6350,0
20230720,124100,52627930,6350,6350,6350,6350,0
20230720,124000,52627930,6350,6350,6350,6350,0
20230720,123900,52627930,6350,6350,6350,6350,1
20230720,123800,52621580,6340,6340,6340,6340,0
20230720,123700,52621580,6340,6340,6340,6340,0
20230720,123600,52621580,6340,6340,6340,6340,100
20230720,123500,51987580,6350,6350,6350,6350,102
20230720,123400,51339880,6350,6350,6350,6350,0
20230720,123300,51339880,6350,6350,6350,6350,0
20230720,123200,51339880,6350,6350,6350,6350,0
20230720,123100,51339880,6350,6350,6350,6350,1
20230720,123000,51333530,6350,6350,6350,6350,0
20230720,122900,51333530,6350,6350,6350,6350,0
20230720,122800,51333530,6350,6350,6350,6350,0
20230720,122700,51333530,6350,6350,6350,6350,0
20230720,122600,51333530,6350,6350,6350,6350,1
20230720,122500,51327180,6340,6340,6340,6340,0
20230720,122400,51327180,6340,6340,6340,6340,198
20230720,122300,50071860,6340,6340,6340,6340,0
20230720,122200,50071860,6340,6340,6340,6340,0
20230720,122100,50071860,6340,6340,6340,6340,0
20230720,122000,50071860,6340,6340,6340,6340,241
20230720,121900,48543920,6350,6350,6350,6350,0
20230720,121800,48543920,6350,6350,6350,6350,0
20230720,121700,48543920,6350,6350,6350,6350,0
20230720,121600,48543920,6350,6350,6350,6350,0
20230720,121500,48543920,6350,6350,6350,6350,0
20230720,121400,48543920,6350,6350,6350,6350,0
20230720,121300,48543920,6350,6350,6350,6350,0
20230720,121200,48543920,6350,6350,6350,6350,0
20230720,121100,48543920,6350,6350,6350,6350,0
20230720,121000,48543920,6350,6350,6350,6350,0
20230720,120900,48543920,6350,6350,6350,6350,0
20230720,120800,48543920,6350,6350,6350,6350,0
20230720,120700,48543920,6350,6350,6350,6350,0
20230720,120600,48543920,6350,6350,6350,6350,0
20230720,120500,48543920,6350,6350,6350,6350,0
20230720,120400,48543920,6350,6350,6350,6350,0
20230720,120300,48543920,6350,6350,6350,6350,0
20230720,120200,48543920,6350,6350,6350,6350,0
20230720,120100,48543920,6350,6350,6350,6350,10
20230720,120000,48480420,6350,6350,6350,6350,0
20230720,115900,48480420,6350,6350,6350,6350,0
20230720,115800,48480420,6350,6350,6350,6350,1
20230720,115700,48474070,6350,6350,6350,6350,0
20230720,115600,48474070,6350,6350,6350,6350,0
20230720,115500,48474070,6350,6350,6350,6350,50
20230720,115400,48156570,6350,6350,6350,6350,0
20230720,115300,48156570,6350,6350,6350,6350,0
20230720,115200,48156570,6350,6350,6350,6350,1
20230720,115100,48150220,6350,6350,6350,6350,0
20230720,115000,48150220,6350,6350,6350,6350,0
20230720,114900,48150220,6350,6350,6350,6350,0
20230720,114800,48150220,6350,6350,6350,6350,0
20230720,114700,48150220,6350,6350,6350,6350,0
20230720,114600,48150220,6350,6350,6350,6350,1
20230720,114500,48143870,6350,6350,6350,6350,0
20230720,114400,48143870,6350,6350,6350,6350,0
20230720,114300,48143870,6350,6350,6350,6350,0
20230720,114200,48143870,6350,6350,6350,6350,0
20230720,114100,48143870,6350,6350,6350,6350,0
20230720,114000,48143870,6350,6350,6350,6350,0
20230720,113900,48143870,6350,6350,6350,6350,0
20230720,113800,48143870,6350,6350,6350,6350,1
20230720,113700,48137520,6350,6350,6350,6350,0
20230720,113600,48137520,6350,6350,6350,6350,0
20230720,113500,48137520,6350,6350,6350,6350,0
20230720,113400,48137520,6350,6350,6350,6350,0
20230720,113300,48137520,6350,6350,6350,6350,0
20230720,113200,48137520,6350,6350,6350,6350,0
20230720,113100,48137520,6350,6350,6350,6350,0
20230720,113000,48137520,6350,6350,6350,6350,25
20230720,112900,47978770,6360,6360,6360,6360,0
20230720,112800,47978770,6360,6360,6360,6360,0
20230720,112700,47978770,6360,6360,6360,6360,0
20230720,112600,47978770,6360,6360,6360,6360,0
20230720,112500,47978770,6360,6360,6360,6360,0
20230720,112400,47978770,6360,6360,6360,6360,0
20230720,112300,47978770,6360,6360,6360,6360,0
20230720,112200,47978770,6360,6360,6360,6360,0
20230720,112100,47978770,6360,6360,6360,6360,0
20230720,112000,47978770,6360,6360,6360,6360,0
20230720,111900,47978770,6360,6360,6360,6360,0
20230720,111800,47978770,6360,6360,6360,6360,0
20230720,111700,47978770,6360,6360,6360,6360,0
20230720,111600,47978770,6360,6360,6360,6360,0
20230720,111500,47978770,6360,6360,6360,6360,0
20230720,111400,47978770,6360,6360,6360,6360,1
20230720,111300,47972410,6360,6360,6360,6360,0
20230720,111200,47972410,6360,6360,6360,6360,0
20230720,111100,47972410,6360,6360,6360,6360,0
20230720,111000,47972410,6360,6360,6360,6360,1
20230720,110900,47966050,6340,6340,6340,6340,0
20230720,110800,47966050,6340,6340,6340,6340,0
20230720,110700,47966050,6340,6340,6340,6340,0
20230720,110600,47966050,6340,6340,6340,6340,0
20230720,110500,47966050,6340,6340,6340,6340,0
20230720,110400,47966050,6340,6340,6340,6340,0
20230720,110300,47966050,6340,6340,6340,6340,0
20230720,110200,47966050,6340,6340,6340,6340,0
20230720,110100,47966050,6340,6350,6350,6340,108
20230720,110000,47281130,6360,6360,6360,6360,0
20230720,105900,47281130,6360,6360,6360,6360,0
20230720,105800,47281130,6360,6360,6360,6360,0
20230720,105700,47281130,6360,6360,6360,6360,0
20230720,105600,47281130,6360,6360,6360,6360,1
20230720,105500,47274770,6340,6340,6340,6340,0
20230720,105400,47274770,6340,6340,6340,6340,11
20230720,105300,47205030,6350,6350,6350,6350,0
20230720,105200,47205030,6350,6350,6350,6350,0
20230720,105100,47205030,6350,6350,6350,6350,0
20230720,105000,47205030,6350,6350,6350,6350,30
20230720,104900,47014530,6350,6350,6350,6350,100
20230720,104800,46379530,6350,6350,6350,6350,0
20230720,104700,46379530,6350,6350,6350,6350,0
20230720,104600,46379530,6350,6350,6350,6350,1
20230720,104500,46373180,6350,6350,6350,6350,40
20230720,104400,46119180,6350,6350,6350,6350,0
20230720,104300,46119180,6350,6350,6350,6350,0
20230720,104200,46119180,6350,6350,6350,6350,1
20230720,104100,46112830,6340,6340,6340,6340,0
20230720,104000,46112830,6340,6340,6340,6340,193
20230720,103900,44889210,6340,6340,6340,6340,0
20230720,103800,44889210,6340,6340,6340,6340,0
20230720,103700,44889210,6340,6340,6340,6340,1
20230720,103600,44882870,6340,6340,6340,6340,0
20230720,103500,44882870,6340,6340,6340,6340,0
20230720,103400,44882870,6340,6340,6340,6340,0
20230720,103300,44882870,6340,6340,6340,6340,0
20230720,103200,44882870,6340,6340,6340,6340,1
20230720,103100,44876530,6340,6340,6340,6340,0
20230720,103000,44876530,6340,6340,6340,6340,0
20230720,102900,44876530,6340,6340,6340,6340,0
20230720,102800,44876530,6340,6340,6340,6340,0
20230720,102700,44876530,6340,6340,6340,6340,0
20230720,102600,44876530,6340,6340,6340,6340,10
20230720,102500,44813130,6340,6340,6340,6340,20
20230720,102400,44686330,6340,6340,6340,6340,0
20230720,102300,44686330,6340,6340,6340,6340,0
20230720,102200,44686330,6340,6340,6340,6340,5
20230720,102100,44654630,6360,6360,6360,6360,1
20230720,102000,44648270,6320,6320,6320,6320,0
20230720,101900,44648270,6320,6320,6320,6320,0
20230720,101800,44648270,6320,6320,6320,6320,27
20230720,101700,44477630,6360,6360,6360,6360,1
20230720,101600,44471270,6300,6350,6350,6300,3400
20230720,101500,23019830,6390,6390,6390,6390,0
20230720,101400,23019830,6390,6390,6390,6390,0
20230720,101300,23019830,6390,6390,6390,6390,0
20230720,101200,23019830,6390,6390,6390,6390,0
20230720,101100,23019830,6390,6390,6390,6390,0
20230720,101000,23019830,6390,6360,6390,6360,2
20230720,100900,23007080,6390,6390,6390,6390,0
20230720,100800,23007080,6390,6390,6390,6390,0
20230720,100700,23007080,6390,6390,6390,6390,0
20230720,100600,23007080,6390,6390,6390,6390,20
20230720,100500,22879280,6430,6430,6430,6430,0
20230720,100400,22879280,6430,6430,6430,6430,0
20230720,100300,22879280,6430,6430,6430,6430,0
20230720,100200,22879280,6430,6430,6430,6430,0
20230720,100100,22879280,6430,6430,6430,6430,0
20230720,100000,22879280,6430,6430,6430,6430,0
20230720,095900,22879280,6430,6350,6430,6350,101
20230720,095800,22237340,6350,6390,6390,6350,900
20230720,095700,16509760,6400,6400,6400,6400,0
20230720,095600,16509760,6400,6400,6400,6400,0
20230720,095500,16509760,6400,6400,6400,6400,0
20230720,095400,16509760,6400,6400,6400,6400,0
20230720,095300,16509760,6400,6400,6400,6400,0
20230720,095200,16509760,6400,6400,6400,6400,0
20230720,095100,16509760,6400,6400,6400,6400,0
20230720,095000,16509760,6400,6400,6400,6400,348
20230720,094900,14282560,6400,6420,6420,6400,100
20230720,094800,13642540,6400,6400,6400,6400,0
20230720,094700,13642540,6400,6400,6400,6400,0
20230720,094600,13642540,6400,6400,6400,6400,0
20230720,094500,13642540,6400,6420,6420,6400,42
20230720,094400,13373710,6470,6470,6470,6470,0
20230720,094300,13373710,6470,6470,6470,6470,0
20230720,094200,13373710,6470,6470,6470,6470,0
20230720,094100,13373710,6470,6470,6470,6470,0
20230720,094000,13373710,6470,6420,6470,6420,601
20230720,093900,9487570,6410,6410,6410,6410,9
20230720,093800,9429880,6400,6400,6400,6400,259
20230720,093700,7772280,6400,6400,6400,6400,0
20230720,093600,7772280,6400,6400,6400,6400,0
20230720,093500,7772280,6400,6400,6400,6400,93
20230720,093400,7177080,6400,6400,6400,6400,0
20230720,093300,7177080,6400,6400,6400,6400,0
20230720,093200,7177080,6400,6400,6400,6400,0
20230720,093100,7177080,6400,6400,6400,6400,0
20230720,093000,7177080,6400,6400,6400,6400,1
20230720,092900,7170680,6400,6360,6400,6360,61
20230720,092800,6782220,6360,6360,6360,6360,2
20230720,092700,6769500,6360,6360,6360,6360,1
20230720,092600,6763140,6360,6360,6360,6360,0
20230720,092500,6763140,6360,6370,6380,6360,290
20230720,092400,4917700,6360,6360,6360,6360,0
20230720,092300,4917700,6360,6360,6360,6360,0
20230720,092200,4917700,6360,6360,6360,6360,0
20230720,092100,4917700,6360,6360,6360,6360,0
20230720,092000,4917700,6360,6360,6360,6360,0
20230720,091900,4917700,6360,6360,6360,6360,0
20230720,091800,4917700,6360,6360,6360,6360,0
20230720,091700,4917700,6360,6360,6360,6360,0
20230720,091600,4917700,6360,6360,6360,6360,0
20230720,091500,4917700,6360,6360,6360,6360,22
20230720,091400,4777780,6360,6360,6360,6360,45
20230720,091300,4491580,6360,6360,6360,6360,0
20230720,091200,4491580,6360,6360,6360,6360,0
20230720,091100,4491580,6360,6370,6370,6360,100
20230720,091000,3855140,6380,6380,6380,6380,54
20230720,090900,3510620,6380,6380,6380,6380,268
20230720,090800,1800780,6380,6380,6380,6380,20
20230720,090700,1673180,6380,6380,6380,6380,15
20230720,090600,1577480,6400,6400,6400,6400,50
20230720,090500,1257480,6390,6420,6420,6390,153
20230720,090400,277320,6430,6430,6430,6430,0
20230720,090300,277320,6430,6430,6430,6430,0
20230720,090200,277320,6430,6430,6430,6430,0
20230720,090100,277320,6430,6450,6450,6430,26
20230720,090000,109990,6470,6470,6470,6470,17