stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,193000,1109120340,5790,5790,5790,5790,1286
20230707,192900,1109120340,5790,5790,5790,5790,0
20230707,192800,1109120340,5790,5790,5790,5790,0
20230707,192700,1109120340,5790,5790,5790,5790,0
20230707,192600,1109120340,5790,5790,5790,5790,0
20230707,192500,1109120340,5790,5790,5790,5790,0
20230707,192400,1109120340,5790,5790,5790,5790,0
20230707,192300,1109120340,5790,5790,5790,5790,0
20230707,192200,1109120340,5790,5790,5790,5790,0
20230707,192100,1109120340,5790,5790,5790,5790,0
20230707,192000,1109120340,5790,5790,5790,5790,0
20230707,191900,1109120340,5790,5790,5790,5790,0
20230707,191800,1109120340,5790,5790,5790,5790,0
20230707,191700,1109120340,5790,5790,5790,5790,0
20230707,191600,1109120340,5790,5790,5790,5790,0
20230707,191500,1109120340,5790,5790,5790,5790,0
20230707,191400,1109120340,5790,5790,5790,5790,0
20230707,191300,1109120340,5790,5790,5790,5790,0
20230707,191200,1109120340,5790,5790,5790,5790,0
20230707,191100,1109120340,5790,5790,5790,5790,0
20230707,191000,1109120340,5790,5790,5790,5790,0
20230707,190900,1109120340,5790,5790,5790,5790,0
20230707,190800,1109120340,5790,5790,5790,5790,0
20230707,190700,1109120340,5790,5790,5790,5790,0
20230707,190600,1109120340,5790,5790,5790,5790,0
20230707,190500,1109120340,5790,5790,5790,5790,0
20230707,190400,1109120340,5790,5790,5790,5790,0
20230707,190300,1109120340,5790,5790,5790,5790,0
20230707,190200,1109120340,5790,5790,5790,5790,0
20230707,190100,1109120340,5790,5790,5790,5790,0
20230707,190000,1109120340,5790,5790,5790,5790,1286
20230707,185900,1109120340,5790,5790,5790,5790,0
20230707,185800,1109120340,5790,5790,5790,5790,0
20230707,185700,1109120340,5790,5790,5790,5790,0
20230707,185600,1109120340,5790,5790,5790,5790,0
20230707,185500,1109120340,5790,5790,5790,5790,0
20230707,185400,1109120340,5790,5790,5790,5790,0
20230707,185300,1109120340,5790,5790,5790,5790,0
20230707,185200,1109120340,5790,5790,5790,5790,0
20230707,185100,1109120340,5790,5790,5790,5790,0
20230707,185000,1109120340,5790,5790,5790,5790,0
20230707,184900,1109120340,5790,5790,5790,5790,0
20230707,184800,1109120340,5790,5790,5790,5790,0
20230707,184700,1109120340,5790,5790,5790,5790,0
20230707,184600,1109120340,5790,5790,5790,5790,0
20230707,184500,1109120340,5790,5790,5790,5790,0
20230707,184400,1109120340,5790,5790,5790,5790,0
20230707,184300,1109120340,5790,5790,5790,5790,0
20230707,184200,1109120340,5790,5790,5790,5790,0
20230707,184100,1109120340,5790,5790,5790,5790,0
20230707,184000,1109120340,5790,5790,5790,5790,0
20230707,183900,1109120340,5790,5790,5790,5790,0
20230707,183800,1109120340,5790,5790,5790,5790,0
20230707,183700,1109120340,5790,5790,5790,5790,0
20230707,183600,1109120340,5790,5790,5790,5790,0
20230707,183500,1109120340,5790,5790,5790,5790,0
20230707,183400,1109120340,5790,5790,5790,5790,0
20230707,183300,1109120340,5790,5790,5790,5790,0
20230707,183200,1109120340,5790,5790,5790,5790,0
20230707,183100,1109120340,5790,5790,5790,5790,0
20230707,183000,1109120340,5790,5790,5790,5790,1286
20230707,182900,1109120340,5790,5790,5790,5790,0
20230707,182800,1109120340,5790,5790,5790,5790,0
20230707,182700,1109120340,5790,5790,5790,5790,0
20230707,182600,1109120340,5790,5790,5790,5790,0
20230707,182500,1109120340,5790,5790,5790,5790,0
20230707,182400,1109120340,5790,5790,5790,5790,0
20230707,182300,1109120340,5790,5790,5790,5790,0
20230707,182200,1109120340,5790,5790,5790,5790,0
20230707,182100,1109120340,5790,5790,5790,5790,0
20230707,182000,1109120340,5790,5790,5790,5790,0
20230707,181900,1109120340,5790,5790,5790,5790,0
20230707,181800,1109120340,5790,5790,5790,5790,0
20230707,181700,1109120340,5790,5790,5790,5790,0
20230707,181600,1109120340,5790,5790,5790,5790,0
20230707,181500,1109120340,5790,5790,5790,5790,0
20230707,181400,1109120340,5790,5790,5790,5790,0
20230707,181300,1109120340,5790,5790,5790,5790,0
20230707,181200,1109120340,5790,5790,5790,5790,0
20230707,181100,1109120340,5790,5790,5790,5790,0
20230707,181000,1109120340,5790,5790,5790,5790,0
20230707,180900,1109120340,5790,5790,5790,5790,0
20230707,180800,1109120340,5790,5790,5790,5790,0
20230707,180700,1109120340,5790,5790,5790,5790,0
20230707,180600,1109120340,5790,5790,5790,5790,0
20230707,180500,1109120340,5790,5790,5790,5790,0
20230707,180400,1109120340,5790,5790,5790,5790,0
20230707,180300,1109120340,5790,5790,5790,5790,0
20230707,180200,1109120340,5790,5790,5790,5790,0
20230707,180100,1109120340,5790,5790,5790,5790,0
20230707,180000,1109120340,5790,5790,5790,5790,1286
20230707,175900,1109120340,5790,5790,5790,5790,0
20230707,175800,1109120340,5790,5790,5790,5790,0
20230707,175700,1109120340,5790,5790,5790,5790,0
20230707,175600,1109120340,5790,5790,5790,5790,0
20230707,175500,1109120340,5790,5790,5790,5790,0
20230707,175400,1109120340,5790,5790,5790,5790,0
20230707,175300,1109120340,5790,5790,5790,5790,0
20230707,175200,1109120340,5790,5790,5790,5790,0
20230707,175100,1109120340,5790,5790,5790,5790,0
20230707,175000,1109120340,5790,5790,5790,5790,0
20230707,174900,1109120340,5790,5790,5790,5790,0
20230707,174800,1109120340,5790,5790,5790,5790,0
20230707,174700,1109120340,5790,5790,5790,5790,0
20230707,174600,1109120340,5790,5790,5790,5790,0
20230707,174500,1109120340,5790,5790,5790,5790,0
20230707,174400,1109120340,5790,5790,5790,5790,0
20230707,174300,1109120340,5790,5790,5790,5790,0
20230707,174200,1109120340,5790,5790,5790,5790,0
20230707,174100,1109120340,5790,5790,5790,5790,0
20230707,174000,1109120340,5790,5790,5790,5790,0
20230707,173900,1109120340,5790,5790,5790,5790,0
20230707,173800,1109120340,5790,5790,5790,5790,0
20230707,173700,1109120340,5790,5790,5790,5790,0
20230707,173600,1109120340,5790,5790,5790,5790,0
20230707,173500,1109120340,5790,5790,5790,5790,0
20230707,173400,1109120340,5790,5790,5790,5790,0
20230707,173300,1109120340,5790,5790,5790,5790,0
20230707,173200,1109120340,5790,5790,5790,5790,0
20230707,173100,1109120340,5790,5790,5790,5790,0
20230707,173000,1109120340,5790,5790,5790,5790,1286
20230707,172900,1109120340,5790,5790,5790,5790,0
20230707,172800,1109120340,5790,5790,5790,5790,0
20230707,172700,1109120340,5790,5790,5790,5790,0
20230707,172600,1109120340,5790,5790,5790,5790,0
20230707,172500,1109120340,5790,5790,5790,5790,0
20230707,172400,1109120340,5790,5790,5790,5790,0
20230707,172300,1109120340,5790,5790,5790,5790,0
20230707,172200,1109120340,5790,5790,5790,5790,0
20230707,172100,1109120340,5790,5790,5790,5790,0
20230707,172000,1109120340,5790,5790,5790,5790,0
20230707,171900,1109120340,5790,5790,5790,5790,0
20230707,171800,1109120340,5790,5790,5790,5790,0
20230707,171700,1109120340,5790,5790,5790,5790,0
20230707,171600,1109120340,5790,5790,5790,5790,0
20230707,171500,1109120340,5790,5790,5790,5790,0
20230707,171400,1109120340,5790,5790,5790,5790,0
20230707,171300,1109120340,5790,5790,5790,5790,0
20230707,171200,1109120340,5790,5790,5790,5790,0
20230707,171100,1109120340,5790,5790,5790,5790,0
20230707,171000,1109120340,5790,5790,5790,5790,0
20230707,170900,1109120340,5790,5790,5790,5790,0
20230707,170800,1109120340,5790,5790,5790,5790,0
20230707,170700,1109120340,5790,5790,5790,5790,0
20230707,170600,1109120340,5790,5790,5790,5790,0
20230707,170500,1109120340,5790,5790,5790,5790,0
20230707,170400,1109120340,5790,5790,5790,5790,0
20230707,170300,1109120340,5790,5790,5790,5790,0
20230707,170200,1109120340,5790,5790,5790,5790,0
20230707,170100,1109120340,5790,5790,5790,5790,0
20230707,170000,1109120340,5790,5790,5790,5790,1286
20230707,165900,1109120340,5790,5790,5790,5790,0
20230707,165800,1109120340,5790,5790,5790,5790,0
20230707,165700,1109120340,5790,5790,5790,5790,0
20230707,165600,1109120340,5790,5790,5790,5790,0
20230707,165500,1109120340,5790,5790,5790,5790,0
20230707,165400,1109120340,5790,5790,5790,5790,0
20230707,165300,1109120340,5790,5790,5790,5790,0
20230707,165200,1109120340,5790,5790,5790,5790,0
20230707,165100,1109120340,5790,5790,5790,5790,0
20230707,165000,1109120340,5790,5790,5790,5790,0
20230707,164900,1109120340,5790,5790,5790,5790,0
20230707,164800,1109120340,5790,5790,5790,5790,0
20230707,164700,1109120340,5790,5790,5790,5790,0
20230707,164600,1109120340,5790,5790,5790,5790,0
20230707,164500,1109120340,5790,5790,5790,5790,0
20230707,164400,1109120340,5790,5790,5790,5790,0
20230707,164300,1109120340,5790,5790,5790,5790,0
20230707,164200,1109120340,5790,5790,5790,5790,0
20230707,164100,1109120340,5790,5790,5790,5790,0
20230707,164000,1109120340,5790,5790,5790,5790,0
20230707,163900,1109120340,5790,5790,5790,5790,0
20230707,163800,1109120340,5790,5790,5790,5790,0
20230707,163700,1109120340,5790,5790,5790,5790,0
20230707,163600,1109120340,5790,5790,5790,5790,0
20230707,163500,1109120340,5790,5790,5790,5790,0
20230707,163400,1109120340,5790,5790,5790,5790,0
20230707,163300,1109120340,5790,5790,5790,5790,0
20230707,163200,1109120340,5790,5790,5790,5790,0
20230707,163100,1109120340,5790,5790,5790,5790,0
20230707,163000,1109120340,5790,5790,5790,5790,1286
20230707,162900,1109120340,5790,5790,5790,5790,0
20230707,162800,1109120340,5790,5790,5790,5790,0
20230707,162700,1109120340,5790,5790,5790,5790,0
20230707,162600,1109120340,5790,5790,5790,5790,0
20230707,162500,1109120340,5790,5790,5790,5790,0
20230707,162400,1109120340,5790,5790,5790,5790,0
20230707,162300,1109120340,5790,5790,5790,5790,0
20230707,162200,1109120340,5790,5790,5790,5790,0
20230707,162100,1109120340,5790,5790,5790,5790,0
20230707,162000,1109120340,5790,5790,5790,5790,0
20230707,161900,1109120340,5790,5790,5790,5790,0
20230707,161800,1109120340,5790,5790,5790,5790,0
20230707,161700,1109120340,5790,5790,5790,5790,0
20230707,161600,1109120340,5790,5790,5790,5790,0
20230707,161500,1109120340,5790,5790,5790,5790,0
20230707,161400,1109120340,5790,5790,5790,5790,0
20230707,161300,1109120340,5790,5790,5790,5790,0
20230707,161200,1109120340,5790,5790,5790,5790,0
20230707,161100,1109120340,5790,5790,5790,5790,0
20230707,161000,1109120340,5790,5790,5790,5790,0
20230707,160900,1109120340,5790,5790,5790,5790,0
20230707,160800,1109120340,5790,5790,5790,5790,0
20230707,160700,1109120340,5790,5790,5790,5790,0
20230707,160600,1109120340,5790,5790,5790,5790,0
20230707,160500,1109120340,5790,5790,5790,5790,0
20230707,160400,1109120340,5790,5790,5790,5790,0
20230707,160300,1109120340,5790,5790,5790,5790,0
20230707,160200,1109120340,5790,5790,5790,5790,0
20230707,160100,1109120340,5790,5790,5790,5790,0
20230707,160000,1109120340,5790,5790,5790,5790,1286
20230707,155900,1109120340,5790,5790,5790,5790,0
20230707,155800,1109120340,5790,5790,5790,5790,0
20230707,155700,1109120340,5790,5790,5790,5790,0
20230707,155600,1109120340,5790,5790,5790,5790,0
20230707,155500,1109120340,5790,5790,5790,5790,0
20230707,155400,1109120340,5790,5790,5790,5790,0
20230707,155300,1109120340,5790,5790,5790,5790,0
20230707,155200,1109120340,5790,5790,5790,5790,0
20230707,155100,1109120340,5790,5790,5790,5790,0
20230707,155000,1109120340,5790,5790,5790,5790,0
20230707,154900,1109120340,5790,5790,5790,5790,0
20230707,154800,1109120340,5790,5790,5790,5790,0
20230707,154700,1109120340,5790,5790,5790,5790,0
20230707,154600,1109120340,5790,5790,5790,5790,0
20230707,154500,1109120340,5790,5790,5790,5790,0
20230707,154400,1109120340,5790,5790,5790,5790,0
20230707,154300,1109120340,5790,5790,5790,5790,0
20230707,154200,1109120340,5790,5790,5790,5790,0
20230707,154100,1109120340,5790,5790,5790,5790,0
20230707,154000,1109120340,5790,5790,5790,5790,0
20230707,153900,1109120340,5790,5790,5790,5790,0
20230707,153800,1109120340,5790,5790,5790,5790,0
20230707,153700,1109120340,5790,5790,5790,5790,0
20230707,153600,1109120340,5790,5790,5790,5790,0
20230707,153500,1109120340,5790,5790,5790,5790,0
20230707,153400,1109120340,5790,5790,5790,5790,0
20230707,153300,1109120340,5790,5790,5790,5790,0
20230707,153200,1109120340,5790,5790,5790,5790,0
20230707,153100,1109120340,5790,5790,5790,5790,0
20230707,153000,1109120340,5790,5790,5790,5790,2572
20230707,152900,1101674400,5770,5770,5770,5770,0
20230707,152800,1101674400,5770,5770,5770,5770,0
20230707,152700,1101674400,5770,5770,5770,5770,0
20230707,152600,1101674400,5770,5770,5770,5770,0
20230707,152500,1101674400,5770,5770,5770,5770,0
20230707,152400,1101674400,5770,5770,5770,5770,0
20230707,152300,1101674400,5770,5770,5770,5770,0
20230707,152200,1101674400,5770,5770,5770,5770,0
20230707,152100,1101674400,5770,5770,5770,5770,0
20230707,152000,1101674400,5770,5770,5770,5770,0
20230707,151900,1101674400,5770,5770,5770,5770,0
20230707,151800,1101674400,5770,5770,5770,5770,0
20230707,151700,1101674400,5770,5750,5770,5720,3094
20230707,151600,1083939380,5770,5760,5780,5730,1036
20230707,151500,1077993230,5780,5750,5780,5750,22
20230707,151400,1077866680,5780,5770,5780,5750,530
20230707,151300,1074818660,5780,5760,5780,5760,1015
20230707,151200,1068971960,5780,5770,5780,5770,30
20230707,151100,1068798850,5770,5750,5770,5740,3304
20230707,151000,1049800400,5750,5750,5750,5750,363
20230707,150900,1047713150,5750,5750,5750,5750,150
20230707,150800,1046850650,5740,5750,5750,5740,78
20230707,150700,1046402830,5750,5750,5750,5750,0
20230707,150600,1046402830,5750,5750,5750,5750,55
20230707,150500,1046086580,5750,5740,5750,5740,355
20230707,150400,1044048630,5750,5750,5750,5750,658
20230707,150300,1040265130,5750,5760,5760,5750,552
20230707,150200,1037089960,5750,5750,5750,5750,0
20230707,150100,1037089960,5750,5760,5760,5750,255
20230707,150000,1035621210,5760,5760,5760,5760,0
20230707,145900,1035621210,5760,5760,5760,5760,1
20230707,145800,1035615450,5760,5760,5760,5760,1
20230707,145700,1035609690,5760,5760,5760,5760,251
20230707,145600,1034163930,5760,5760,5760,5760,0
20230707,145500,1034163930,5760,5750,5760,5750,231
20230707,145400,1032833420,5750,5750,5750,5750,1
20230707,145300,1032827670,5750,5760,5760,5750,101
20230707,145200,1032246420,5760,5760,5760,5760,0
20230707,145100,1032246420,5760,5760,5760,5760,0
20230707,145000,1032246420,5760,5760,5760,5760,0
20230707,144900,1032246420,5760,5750,5760,5750,602
20230707,144800,1028778920,5750,5750,5750,5750,10
20230707,144700,1028721420,5760,5760,5760,5760,3
20230707,144600,1028704140,5760,5760,5760,5760,19
20230707,144500,1028594700,5760,5760,5760,5760,34
20230707,144400,1028398860,5770,5770,5770,5770,0
20230707,144300,1028398860,5770,5770,5770,5770,1
20230707,144200,1028393090,5750,5750,5750,5750,0
20230707,144100,1028393090,5750,5750,5750,5750,5
20230707,144000,1028364340,5750,5750,5750,5750,600
20230707,143900,1024914340,5780,5780,5780,5780,0
20230707,143800,1024914340,5780,5780,5780,5780,1
20230707,143700,1024908560,5750,5750,5750,5750,0
20230707,143600,1024908560,5750,5750,5750,5750,0
20230707,143500,1024908560,5750,5750,5750,5750,398
20230707,143400,1022620060,5780,5780,5780,5780,0
20230707,143300,1022620060,5780,5780,5780,5780,1
20230707,143200,1022614280,5770,5760,5770,5760,10
20230707,143100,1022556630,5740,5740,5740,5740,0
20230707,143000,1022556630,5740,5770,5770,5740,100
20230707,142900,1021980380,5780,5770,5780,5770,5784
20230707,142800,988550130,5770,5750,5770,5750,3
20230707,142700,988532860,5720,5720,5720,5720,0
20230707,142600,988532860,5720,5720,5720,5720,0
20230707,142500,988532860,5720,5730,5730,5720,128
20230707,142400,987799430,5730,5730,5730,5730,5831
20230707,142300,954387800,5730,5740,5740,5730,2116
20230707,142200,942252500,5740,5760,5760,5740,5000
20230707,142100,913514310,5760,5760,5760,5760,0
20230707,142000,913514310,5760,5760,5760,5760,0
20230707,141900,913514310,5760,5770,5770,5760,19
20230707,141800,913404700,5770,5770,5770,5770,3
20230707,141700,913387390,5760,5760,5760,5760,3
20230707,141600,913370110,5760,5760,5760,5760,0
20230707,141500,913370110,5760,5760,5760,5760,927
20230707,141400,908030590,5770,5770,5770,5770,150
20230707,141300,907165090,5770,5770,5770,5770,1094
20230707,141200,900852710,5770,5770,5770,5770,0
20230707,141100,900852710,5770,5770,5770,5770,86
20230707,141000,900356490,5770,5770,5770,5770,0
20230707,140900,900356490,5770,5770,5770,5770,0
20230707,140800,900356490,5770,5770,5770,5770,0
20230707,140700,900356490,5770,5770,5770,5770,0
20230707,140600,900356490,5770,5770,5770,5770,0
20230707,140500,900356490,5770,5770,5770,5770,1
20230707,140400,900350720,5770,5770,5770,5770,0
20230707,140300,900350720,5770,5770,5770,5770,1
20230707,140200,900344950,5770,5770,5770,5770,0
20230707,140100,900344950,5770,5770,5770,5770,0
20230707,140000,900344950,5770,5770,5770,5770,0
20230707,135900,900344950,5770,5760,5770,5760,34
20230707,135800,900149100,5760,5760,5760,5760,1429
20230707,135700,891918060,5770,5770,5770,5770,102
20230707,135600,891329520,5770,5770,5770,5770,0
20230707,135500,891329520,5770,5760,5770,5760,361
20230707,135400,889249860,5770,5770,5770,5770,1398
20230707,135300,881183400,5770,5770,5770,5770,0
20230707,135200,881183400,5770,5770,5770,5770,0
20230707,135100,881183400,5770,5770,5770,5770,0
20230707,135000,881183400,5770,5770,5770,5770,0
20230707,134900,881183400,5770,5770,5770,5770,0
20230707,134800,881183400,5770,5770,5770,5770,0
20230707,134700,881183400,5770,5770,5770,5770,0
20230707,134600,881183400,5770,5770,5770,5770,0
20230707,134500,881183400,5770,5770,5770,5770,0
20230707,134400,881183400,5770,5770,5770,5770,0
20230707,134300,881183400,5770,5770,5770,5770,1546
20230707,134200,872262980,5780,5780,5780,5780,0
20230707,134100,872262980,5780,5780,5780,5780,630
20230707,134000,868621580,5780,5780,5780,5780,0
20230707,133900,868621580,5780,5780,5780,5780,0
20230707,133800,868621580,5780,5780,5780,5780,0
20230707,133700,868621580,5780,5780,5780,5780,224
20230707,133600,867326860,5800,5800,5800,5800,1
20230707,133500,867321060,5800,5800,5800,5800,284
20230707,133400,865673860,5800,5800,5800,5800,0
20230707,133300,865673860,5800,5800,5800,5800,259
20230707,133200,864171660,5790,5790,5790,5790,0
20230707,133100,864171660,5790,5790,5790,5790,0
20230707,133000,864171660,5790,5790,5790,5790,1
20230707,132900,864165870,5790,5790,5790,5790,0
20230707,132800,864165870,5790,5800,5800,5790,1645
20230707,132700,854641110,5800,5800,5800,5800,0
20230707,132600,854641110,5800,5800,5800,5800,1426
20230707,132500,846370310,5800,5800,5800,5800,1
20230707,132400,846364510,5790,5790,5790,5790,0
20230707,132300,846364510,5790,5790,5790,5790,71
20230707,132200,845953420,5800,5800,5800,5800,0
20230707,132100,845953420,5800,5800,5800,5800,0
20230707,132000,845953420,5800,5800,5800,5800,388
20230707,131900,843703020,5800,5800,5800,5800,18
20230707,131800,843598620,5780,5780,5780,5780,0
20230707,131700,843598620,5780,5780,5780,5780,0
20230707,131600,843598620,5780,5780,5780,5780,0
20230707,131500,843598620,5780,5780,5780,5780,1
20230707,131400,843592840,5780,5780,5780,5780,0
20230707,131300,843592840,5780,5780,5780,5780,0
20230707,131200,843592840,5780,5780,5780,5780,0
20230707,131100,843592840,5780,5780,5780,5780,38
20230707,131000,843373200,5790,5790,5790,5790,0
20230707,130900,843373200,5790,5790,5790,5790,1
20230707,130800,843367410,5790,5790,5790,5790,17
20230707,130700,843268980,5780,5780,5780,5780,0
20230707,130600,843268980,5780,5780,5780,5780,0
20230707,130500,843268980,5780,5780,5780,5780,0
20230707,130400,843268980,5780,5780,5780,5780,581
20230707,130300,839910800,5780,5780,5780,5780,0
20230707,130200,839910800,5780,5780,5780,5780,0
20230707,130100,839910800,5780,5780,5780,5780,0
20230707,130000,839910800,5780,5770,5780,5770,510
20230707,125900,836963270,5780,5780,5780,5780,0
20230707,125800,836963270,5780,5780,5780,5780,17
20230707,125700,836865010,5770,5770,5770,5770,19
20230707,125600,836755380,5770,5770,5770,5770,0
20230707,125500,836755380,5770,5770,5770,5770,259
20230707,125400,835260950,5770,5770,5770,5770,0
20230707,125300,835260950,5770,5770,5770,5770,0
20230707,125200,835260950,5770,5770,5770,5770,0
20230707,125100,835260950,5770,5770,5770,5770,479
20230707,125000,832497120,5760,5760,5760,5760,0
20230707,124900,832497120,5760,5760,5760,5760,0
20230707,124800,832497120,5760,5760,5760,5760,0
20230707,124700,832497120,5760,5760,5760,5760,10
20230707,124600,832439520,5760,5760,5760,5760,0
20230707,124500,832439520,5760,5760,5760,5760,0
20230707,124400,832439520,5760,5760,5760,5760,0
20230707,124300,832439520,5760,5760,5760,5760,0
20230707,124200,832439520,5760,5760,5760,5760,580
20230707,124100,829098720,5760,5760,5760,5760,19
20230707,124000,828989280,5760,5760,5760,5760,20
20230707,123900,828874080,5760,5760,5760,5760,4
20230707,123800,828851040,5760,5760,5760,5760,104
20230707,123700,828252000,5750,5750,5750,5750,0
20230707,123600,828252000,5750,5750,5750,5750,0
20230707,123500,828252000,5750,5750,5750,5750,0
20230707,123400,828252000,5750,5750,5750,5750,427
20230707,123300,825796750,5760,5760,5760,5760,0
20230707,123200,825796750,5760,5760,5760,5760,0
20230707,123100,825796750,5760,5760,5760,5760,0
20230707,123000,825796750,5760,5760,5760,5760,9
20230707,122900,825744910,5760,5730,5760,5730,1134
20230707,122800,819247060,5740,5740,5740,5740,0
20230707,122700,819247060,5740,5740,5740,5740,1100
20230707,122600,812933060,5760,5750,5760,5750,4
20230707,122500,812910050,5760,5760,5760,5760,100
20230707,122400,812334050,5760,5760,5760,5760,314
20230707,122300,810525410,5770,5770,5770,5770,1
20230707,122200,810519640,5770,5770,5770,5770,0
20230707,122100,810519640,5770,5770,5770,5770,0
20230707,122000,810519640,5770,5750,5770,5720,2395
20230707,121900,796792750,5790,5790,5790,5790,0
20230707,121800,796792750,5790,5790,5790,5790,0
20230707,121700,796792750,5790,5790,5790,5790,0
20230707,121600,796792750,5790,5790,5790,5790,11
20230707,121500,796729060,5800,5800,5800,5800,0
20230707,121400,796729060,5800,5790,5800,5790,1251
20230707,121300,789476540,5800,5800,5800,5800,0
20230707,121200,789476540,5800,5800,5800,5800,0
20230707,121100,789476540,5800,5780,5800,5780,2000
20230707,121000,777897750,5780,5730,5780,5730,1000
20230707,120900,772146500,5720,5720,5720,5720,2
20230707,120800,772135060,5720,5720,5720,5720,830
20230707,120700,767387460,5720,5720,5720,5720,1
20230707,120600,767381740,5690,5710,5710,5690,300
20230707,120500,765674530,5720,5720,5720,5720,0
20230707,120400,765674530,5720,5720,5720,5720,151
20230707,120300,764810810,5720,5720,5720,5720,4
20230707,120200,764787930,5720,5720,5720,5720,4
20230707,120100,764765050,5730,5730,5730,5730,0
20230707,120000,764765050,5730,5690,5730,5690,17
20230707,115900,764668120,5690,5690,5690,5690,57
20230707,115800,764343790,5690,5720,5720,5690,931
20230707,115700,759040350,5740,5740,5740,5740,0
20230707,115600,759040350,5740,5740,5740,5740,1
20230707,115500,759034610,5740,5740,5740,5740,370
20230707,115400,756910810,5740,5720,5740,5720,7
20230707,115300,756870710,5740,5740,5740,5740,5
20230707,115200,756842010,5700,5710,5710,5700,2
20230707,115100,756830600,5740,5740,5740,5740,1
20230707,115000,756824860,5740,5740,5740,5740,1299
20230707,114900,749368600,5740,5740,5740,5740,0
20230707,114800,749368600,5740,5720,5740,5720,13
20230707,114700,749294220,5730,5730,5730,5730,0
20230707,114600,749294220,5730,5730,5730,5730,10
20230707,114500,749236920,5730,5730,5730,5730,0
20230707,114400,749236920,5730,5740,5740,5730,16
20230707,114300,749145180,5740,5740,5740,5740,165
20230707,114200,748198080,5740,5740,5740,5740,0
20230707,114100,748198080,5740,5740,5740,5740,78
20230707,114000,747750360,5740,5740,5740,5740,0
20230707,113900,747750360,5740,5740,5740,5740,0
20230707,113800,747750360,5740,5740,5740,5740,0
20230707,113700,747750360,5740,5730,5740,5730,524
20230707,113600,744747830,5740,5740,5740,5740,0
20230707,113500,744747830,5740,5740,5740,5740,6
20230707,113400,744713390,5730,5730,5730,5730,0
20230707,113300,744713390,5730,5730,5730,5730,157
20230707,113200,743813780,5730,5730,5730,5730,1
20230707,113100,743808050,5730,5730,5730,5720,569
20230707,113000,740547690,5730,5730,5730,5730,6
20230707,112900,740513310,5730,5730,5730,5680,308
20230707,112800,738755400,5730,5730,5730,5730,2
20230707,112700,738743940,5730,5710,5730,5710,102
20230707,112600,738160800,5710,5700,5710,5700,33
20230707,112500,737972600,5700,5700,5700,5700,104
20230707,112400,737379800,5700,5700,5700,5700,0
20230707,112300,737379800,5700,5700,5700,5700,5
20230707,112200,737351300,5700,5700,5700,5700,0
20230707,112100,737351300,5700,5710,5710,5700,39
20230707,112000,737128710,5710,5710,5710,5710,5
20230707,111900,737100160,5720,5710,5720,5710,10
20230707,111800,737042990,5700,5700,5700,5700,0
20230707,111700,737042990,5700,5710,5710,5700,105
20230707,111600,736444390,5730,5730,5730,5730,5
20230707,111500,736415740,5710,5720,5720,5710,31
20230707,111400,736238430,5740,5740,5740,5740,15
20230707,111300,736152330,5720,5740,5740,5720,249
20230707,111200,734727200,5740,5740,5740,5740,1
20230707,111100,734721460,5740,5750,5750,5740,13
20230707,111000,734646830,5760,5700,5760,5700,392
20230707,110900,732407880,5700,5700,5700,5700,85
20230707,110800,731923380,5700,5680,5700,5680,181
20230707,110700,730895200,5680,5660,5680,5660,16
20230707,110600,730804620,5660,5680,5700,5660,66
20230707,110500,730430470,5660,5690,5690,5660,1642
20230707,110400,721125580,5690,5710,5710,5670,291
20230707,110300,719472840,5710,5700,5710,5670,56
20230707,110200,719154820,5720,5720,5720,5680,1455
20230707,110100,710857740,5730,5730,5730,5730,35
20230707,110000,710657190,5730,5750,5750,5730,331
20230707,105900,708759160,5780,5760,5780,5750,334
20230707,105800,706838450,5780,5780,5780,5780,0
20230707,105700,706838450,5780,5780,5780,5780,34
20230707,105600,706641930,5760,5780,5780,5760,18
20230707,105500,706538130,5780,5780,5780,5780,17
20230707,105400,706439870,5780,5760,5780,5760,511
20230707,105300,703496490,5780,5750,5810,5750,567
20230707,105200,700225340,5750,5740,5750,5740,235
20230707,105100,698875440,5750,5750,5750,5750,0
20230707,105000,698875440,5750,5750,5750,5750,0
20230707,104900,698875440,5750,5750,5750,5750,0
20230707,104800,698875440,5750,5740,5750,5740,2581
20230707,104700,684034740,5730,5760,5760,5730,7574
20230707,104600,640486540,5760,5810,5810,5760,2259
20230707,104500,627416970,5810,5790,5830,5790,631
20230707,104400,623754800,5790,5780,5800,5770,1204
20230707,104300,616797020,5800,5790,5800,5790,53
20230707,104200,616489630,5800,5800,5800,5800,4
20230707,104100,616466430,5760,5780,5780,5760,840
20230707,104000,611626250,5780,5790,5790,5780,84
20230707,103900,611140030,5790,5790,5790,5770,2284
20230707,103800,597954120,5790,5800,5800,5790,1162
20230707,103700,591224750,5790,5850,5850,5790,5077
20230707,103600,561780660,5850,5850,5850,5850,562
20230707,103500,558492960,5840,5840,5840,5840,0
20230707,103400,558492960,5840,5840,5840,5840,0
20230707,103300,558492960,5840,5840,5840,5840,0
20230707,103200,558492960,5840,5840,5840,5840,21
20230707,103100,558370320,5840,5850,5850,5840,43
20230707,103000,558119120,5850,5840,5850,5840,836
20230707,102900,553228560,5840,5830,5850,5830,473
20230707,102800,550461800,5840,5850,5860,5840,123
20230707,102700,549743380,5850,5850,5850,5850,156
20230707,102600,548830780,5850,5860,5860,5850,61
20230707,102500,548473370,5880,5870,5880,5870,3
20230707,102400,548455750,5880,5880,5880,5880,0
20230707,102300,548455750,5880,5880,5880,5880,0
20230707,102200,548455750,5880,5880,5880,5880,0
20230707,102100,548455750,5880,5860,5880,5860,5
20230707,102000,548426390,5870,5890,5890,5870,221
20230707,101900,547125560,5890,5840,5890,5800,3037
20230707,101800,529409500,5850,5860,5860,5840,377
20230707,101700,527202670,5860,5850,5860,5850,386
20230707,101600,524941100,5860,5860,5860,5860,0
20230707,101500,524941100,5860,5880,5900,5860,1089
20230707,101400,518556970,5900,5890,5900,5860,676
20230707,101300,514573080,5890,5890,5890,5820,3049
20230707,101200,496759190,5890,5880,5900,5860,1260
20230707,101100,489364550,5900,5860,5900,5860,13297
20230707,101000,411258010,5840,5840,5850,5840,2575
20230707,100900,396203550,5840,5820,5840,5800,1002
20230707,100800,390383070,5820,5810,5820,5810,474
20230707,100700,387626650,5800,5820,5820,5800,178
20230707,100600,386594220,5830,5830,5830,5830,501
20230707,100500,383673390,5800,5830,5830,5800,1001
20230707,100400,377867480,5830,5820,5830,5810,597
20230707,100300,374396100,5820,5820,5820,5820,301
20230707,100200,372644280,5810,5820,5820,5810,769
20230707,100100,368172890,5830,5830,5830,5830,144
20230707,100000,367333370,5830,5850,5850,5830,902
20230707,095900,362073850,5830,5840,5860,5830,535
20230707,095800,358953160,5850,5850,5860,5850,478
20230707,095700,356156830,5850,5860,5860,5850,117
20230707,095600,355471380,5860,5860,5860,5860,501
20230707,095500,352535520,5860,5860,5860,5860,252
20230707,095400,351058800,5860,5860,5860,5860,0
20230707,095300,351058800,5860,5850,5860,5850,179
20230707,095200,350011450,5860,5860,5860,5850,164
20230707,095100,349051240,5860,5860,5860,5850,430
20230707,095000,346535340,5860,5850,5860,5850,342
20230707,094900,344534220,5860,5850,5860,5850,153
20230707,094800,343638140,5860,5860,5860,5860,211
20230707,094700,342401680,5860,5840,5860,5840,1242
20230707,094600,335128220,5840,5840,5850,5840,1160
20230707,094500,328352770,5840,5840,5840,5840,62
20230707,094400,327990690,5850,5850,5850,5850,11
20230707,094300,327926340,5850,5840,5850,5840,500
20230707,094200,325005910,5860,5860,5860,5820,1576
20230707,094100,315815440,5860,5860,5860,5860,128
20230707,094000,315065360,5870,5860,5870,5860,321
20230707,093900,313182560,5870,5850,5880,5830,4339
20230707,093800,287739580,5860,5860,5860,5850,306
20230707,093700,285947110,5860,5850,5860,5850,1575
20230707,093600,276733160,5850,5860,5860,5850,727
20230707,093500,272479310,5860,5850,5860,5850,1205
20230707,093400,265429720,5840,5840,5840,5830,1175
20230707,093300,258568720,5840,5840,5850,5840,1732
20230707,093200,248453480,5840,5830,5840,5830,267
20230707,093100,246895960,5820,5830,5830,5820,30
20230707,093000,246721210,5830,5830,5830,5830,75
20230707,092900,246283960,5830,5840,5840,5830,29
20230707,092800,246114700,5840,5820,5840,5810,211
20230707,092700,244882980,5830,5830,5840,5800,877
20230707,092600,239785170,5820,5840,5840,5810,1228
20230707,092500,232645910,5840,5860,5860,5820,2723
20230707,092400,216767230,5860,5840,5860,5830,755
20230707,092300,212358210,5840,5840,5840,5840,1
20230707,092200,212352370,5840,5830,5840,5830,7
20230707,092100,212311500,5840,5830,5840,5830,314
20230707,092000,210478900,5830,5870,5870,5830,2619
20230707,091900,195197890,5840,5890,5920,5840,4022
20230707,091800,171513150,5890,5870,5890,5870,1442
20230707,091700,163039370,5870,5850,5870,5850,1023
20230707,091600,157049970,5850,5870,5870,5850,462
20230707,091500,154342700,5900,5850,5920,5850,7167
20230707,091400,112139730,5850,5820,5850,5810,3020
20230707,091300,94525370,5820,5810,5820,5810,213
20230707,091200,93287720,5820,5810,5820,5810,36
20230707,091100,93078530,5770,5820,5820,5770,92
20230707,091000,92547490,5760,5800,5820,5760,2937
20230707,090900,75576150,5800,5800,5800,5780,1328
20230707,090800,67893810,5790,5770,5800,5770,1536
20230707,090700,59008680,5760,5790,5790,5760,4
20230707,090600,58985580,5790,5780,5790,5770,40
20230707,090500,58754710,5800,5690,5850,5690,5771
20230707,090400,25682240,5690,5700,5700,5690,205
20230707,090300,24514740,5700,5670,5700,5670,2008
20230707,090200,13090190,5690,5690,5690,5690,201
20230707,090100,11946500,5690,5620,5700,5620,1691
20230707,090000,2343540,5620,5620,5620,5620,417