stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,193400,200461890,5740,5740,5740,5740,34
20230703,193300,200461890,5740,5740,5740,5740,0
20230703,193200,200461890,5740,5740,5740,5740,0
20230703,193100,200461890,5740,5740,5740,5740,0
20230703,193000,200461890,5740,5740,5740,5740,0
20230703,192900,200461890,5740,5740,5740,5740,0
20230703,192800,200461890,5740,5740,5740,5740,0
20230703,192700,200461890,5740,5740,5740,5740,0
20230703,192600,200461890,5740,5740,5740,5740,0
20230703,192500,200461890,5740,5740,5740,5740,0
20230703,192400,200461890,5740,5740,5740,5740,0
20230703,192300,200461890,5740,5740,5740,5740,0
20230703,192200,200461890,5740,5740,5740,5740,0
20230703,192100,200461890,5740,5740,5740,5740,0
20230703,192000,200461890,5740,5740,5740,5740,0
20230703,191900,200461890,5740,5740,5740,5740,0
20230703,191800,200461890,5740,5740,5740,5740,0
20230703,191700,200461890,5740,5740,5740,5740,0
20230703,191600,200461890,5740,5740,5740,5740,0
20230703,191500,200461890,5740,5740,5740,5740,0
20230703,191400,200461890,5740,5740,5740,5740,0
20230703,191300,200461890,5740,5740,5740,5740,0
20230703,191200,200461890,5740,5740,5740,5740,0
20230703,191100,200461890,5740,5740,5740,5740,0
20230703,191000,200461890,5740,5740,5740,5740,0
20230703,190900,200461890,5740,5740,5740,5740,0
20230703,190800,200461890,5740,5740,5740,5740,0
20230703,190700,200461890,5740,5740,5740,5740,0
20230703,190600,200461890,5740,5740,5740,5740,0
20230703,190500,200461890,5740,5740,5740,5740,0
20230703,190400,200461890,5740,5740,5740,5740,34
20230703,190300,200461890,5740,5740,5740,5740,0
20230703,190200,200461890,5740,5740,5740,5740,0
20230703,190100,200461890,5740,5740,5740,5740,0
20230703,190000,200461890,5740,5740,5740,5740,0
20230703,185900,200461890,5740,5740,5740,5740,0
20230703,185800,200461890,5740,5740,5740,5740,0
20230703,185700,200461890,5740,5740,5740,5740,0
20230703,185600,200461890,5740,5740,5740,5740,0
20230703,185500,200461890,5740,5740,5740,5740,0
20230703,185400,200461890,5740,5740,5740,5740,0
20230703,185300,200461890,5740,5740,5740,5740,0
20230703,185200,200461890,5740,5740,5740,5740,0
20230703,185100,200461890,5740,5740,5740,5740,0
20230703,185000,200461890,5740,5740,5740,5740,0
20230703,184900,200461890,5740,5740,5740,5740,0
20230703,184800,200461890,5740,5740,5740,5740,0
20230703,184700,200461890,5740,5740,5740,5740,0
20230703,184600,200461890,5740,5740,5740,5740,0
20230703,184500,200461890,5740,5740,5740,5740,0
20230703,184400,200461890,5740,5740,5740,5740,0
20230703,184300,200461890,5740,5740,5740,5740,0
20230703,184200,200461890,5740,5740,5740,5740,0
20230703,184100,200461890,5740,5740,5740,5740,0
20230703,184000,200461890,5740,5740,5740,5740,0
20230703,183900,200461890,5740,5740,5740,5740,0
20230703,183800,200461890,5740,5740,5740,5740,0
20230703,183700,200461890,5740,5740,5740,5740,0
20230703,183600,200461890,5740,5740,5740,5740,0
20230703,183500,200461890,5740,5740,5740,5740,0
20230703,183400,200461890,5740,5740,5740,5740,34
20230703,183300,200461890,5740,5740,5740,5740,0
20230703,183200,200461890,5740,5740,5740,5740,0
20230703,183100,200461890,5740,5740,5740,5740,0
20230703,183000,200461890,5740,5740,5740,5740,0
20230703,182900,200461890,5740,5740,5740,5740,0
20230703,182800,200461890,5740,5740,5740,5740,0
20230703,182700,200461890,5740,5740,5740,5740,0
20230703,182600,200461890,5740,5740,5740,5740,0
20230703,182500,200461890,5740,5740,5740,5740,0
20230703,182400,200461890,5740,5740,5740,5740,0
20230703,182300,200461890,5740,5740,5740,5740,0
20230703,182200,200461890,5740,5740,5740,5740,0
20230703,182100,200461890,5740,5740,5740,5740,0
20230703,182000,200461890,5740,5740,5740,5740,0
20230703,181900,200461890,5740,5740,5740,5740,0
20230703,181800,200461890,5740,5740,5740,5740,0
20230703,181700,200461890,5740,5740,5740,5740,0
20230703,181600,200461890,5740,5740,5740,5740,0
20230703,181500,200461890,5740,5740,5740,5740,0
20230703,181400,200461890,5740,5740,5740,5740,0
20230703,181300,200461890,5740,5740,5740,5740,0
20230703,181200,200461890,5740,5740,5740,5740,0
20230703,181100,200461890,5740,5740,5740,5740,0
20230703,181000,200461890,5740,5740,5740,5740,0
20230703,180900,200461890,5740,5740,5740,5740,0
20230703,180800,200461890,5740,5740,5740,5740,0
20230703,180700,200461890,5740,5740,5740,5740,0
20230703,180600,200461890,5740,5740,5740,5740,0
20230703,180500,200461890,5740,5740,5740,5740,0
20230703,180400,200461890,5740,5740,5740,5740,34
20230703,180300,200461890,5740,5740,5740,5740,0
20230703,180200,200461890,5740,5740,5740,5740,0
20230703,180100,200461890,5740,5740,5740,5740,0
20230703,180000,200461890,5740,5740,5740,5740,0
20230703,175900,200461890,5740,5740,5740,5740,0
20230703,175800,200461890,5740,5740,5740,5740,0
20230703,175700,200461890,5740,5740,5740,5740,0
20230703,175600,200461890,5740,5740,5740,5740,0
20230703,175500,200461890,5740,5740,5740,5740,0
20230703,175400,200461890,5740,5740,5740,5740,0
20230703,175300,200461890,5740,5740,5740,5740,0
20230703,175200,200461890,5740,5740,5740,5740,0
20230703,175100,200461890,5740,5740,5740,5740,0
20230703,175000,200461890,5740,5740,5740,5740,0
20230703,174900,200461890,5740,5740,5740,5740,0
20230703,174800,200461890,5740,5740,5740,5740,0
20230703,174700,200461890,5740,5740,5740,5740,0
20230703,174600,200461890,5740,5740,5740,5740,0
20230703,174500,200461890,5740,5740,5740,5740,0
20230703,174400,200461890,5740,5740,5740,5740,0
20230703,174300,200461890,5740,5740,5740,5740,0
20230703,174200,200461890,5740,5740,5740,5740,0
20230703,174100,200461890,5740,5740,5740,5740,0
20230703,174000,200461890,5740,5740,5740,5740,0
20230703,173900,200461890,5740,5740,5740,5740,0
20230703,173800,200461890,5740,5740,5740,5740,0
20230703,173700,200461890,5740,5740,5740,5740,0
20230703,173600,200461890,5740,5740,5740,5740,0
20230703,173500,200461890,5740,5740,5740,5740,0
20230703,173400,200461890,5740,5740,5740,5740,34
20230703,173300,200461890,5740,5740,5740,5740,0
20230703,173200,200461890,5740,5740,5740,5740,0
20230703,173100,200461890,5740,5740,5740,5740,0
20230703,173000,200461890,5740,5740,5740,5740,0
20230703,172900,200461890,5740,5740,5740,5740,0
20230703,172800,200461890,5740,5740,5740,5740,0
20230703,172700,200461890,5740,5740,5740,5740,0
20230703,172600,200461890,5740,5740,5740,5740,0
20230703,172500,200461890,5740,5740,5740,5740,0
20230703,172400,200461890,5740,5740,5740,5740,0
20230703,172300,200461890,5740,5740,5740,5740,0
20230703,172200,200461890,5740,5740,5740,5740,0
20230703,172100,200461890,5740,5740,5740,5740,0
20230703,172000,200461890,5740,5740,5740,5740,0
20230703,171900,200461890,5740,5740,5740,5740,0
20230703,171800,200461890,5740,5740,5740,5740,0
20230703,171700,200461890,5740,5740,5740,5740,0
20230703,171600,200461890,5740,5740,5740,5740,0
20230703,171500,200461890,5740,5740,5740,5740,0
20230703,171400,200461890,5740,5740,5740,5740,0
20230703,171300,200461890,5740,5740,5740,5740,0
20230703,171200,200461890,5740,5740,5740,5740,0
20230703,171100,200461890,5740,5740,5740,5740,0
20230703,171000,200461890,5740,5740,5740,5740,0
20230703,170900,200461890,5740,5740,5740,5740,0
20230703,170800,200461890,5740,5740,5740,5740,0
20230703,170700,200461890,5740,5740,5740,5740,0
20230703,170600,200461890,5740,5740,5740,5740,0
20230703,170500,200461890,5740,5740,5740,5740,0
20230703,170400,200461890,5740,5740,5740,5740,34
20230703,170300,200461890,5740,5740,5740,5740,0
20230703,170200,200461890,5740,5740,5740,5740,0
20230703,170100,200461890,5740,5740,5740,5740,0
20230703,170000,200461890,5740,5740,5740,5740,0
20230703,165900,200461890,5740,5740,5740,5740,0
20230703,165800,200461890,5740,5740,5740,5740,0
20230703,165700,200461890,5740,5740,5740,5740,0
20230703,165600,200461890,5740,5740,5740,5740,0
20230703,165500,200461890,5740,5740,5740,5740,0
20230703,165400,200461890,5740,5740,5740,5740,0
20230703,165300,200461890,5740,5740,5740,5740,0
20230703,165200,200461890,5740,5740,5740,5740,0
20230703,165100,200461890,5740,5740,5740,5740,0
20230703,165000,200461890,5740,5740,5740,5740,0
20230703,164900,200461890,5740,5740,5740,5740,0
20230703,164800,200461890,5740,5740,5740,5740,0
20230703,164700,200461890,5740,5740,5740,5740,0
20230703,164600,200461890,5740,5740,5740,5740,0
20230703,164500,200461890,5740,5740,5740,5740,0
20230703,164400,200461890,5740,5740,5740,5740,0
20230703,164300,200461890,5740,5740,5740,5740,0
20230703,164200,200461890,5740,5740,5740,5740,0
20230703,164100,200461890,5740,5740,5740,5740,0
20230703,164000,200461890,5740,5740,5740,5740,0
20230703,163900,200461890,5740,5740,5740,5740,0
20230703,163800,200461890,5740,5740,5740,5740,0
20230703,163700,200461890,5740,5740,5740,5740,0
20230703,163600,200461890,5740,5740,5740,5740,0
20230703,163500,200461890,5740,5740,5740,5740,0
20230703,163400,200461890,5740,5740,5740,5740,34
20230703,163300,200461890,5740,5740,5740,5740,0
20230703,163200,200461890,5740,5740,5740,5740,0
20230703,163100,200461890,5740,5740,5740,5740,0
20230703,163000,200461890,5740,5740,5740,5740,0
20230703,162900,200461890,5740,5740,5740,5740,0
20230703,162800,200461890,5740,5740,5740,5740,0
20230703,162700,200461890,5740,5740,5740,5740,0
20230703,162600,200461890,5740,5740,5740,5740,0
20230703,162500,200461890,5740,5740,5740,5740,0
20230703,162400,200461890,5740,5740,5740,5740,0
20230703,162300,200461890,5740,5740,5740,5740,0
20230703,162200,200461890,5740,5740,5740,5740,0
20230703,162100,200461890,5740,5740,5740,5740,0
20230703,162000,200461890,5740,5740,5740,5740,0
20230703,161900,200461890,5740,5740,5740,5740,0
20230703,161800,200461890,5740,5740,5740,5740,0
20230703,161700,200461890,5740,5740,5740,5740,0
20230703,161600,200461890,5740,5740,5740,5740,0
20230703,161500,200461890,5740,5740,5740,5740,0
20230703,161400,200461890,5740,5740,5740,5740,0
20230703,161300,200461890,5740,5740,5740,5740,0
20230703,161200,200461890,5740,5740,5740,5740,0
20230703,161100,200461890,5740,5740,5740,5740,0
20230703,161000,200461890,5740,5740,5740,5740,0
20230703,160900,200461890,5740,5740,5740,5740,0
20230703,160800,200461890,5740,5740,5740,5740,0
20230703,160700,200461890,5740,5740,5740,5740,0
20230703,160600,200461890,5740,5740,5740,5740,0
20230703,160500,200461890,5740,5740,5740,5740,0
20230703,160400,200461890,5740,5740,5740,5740,34
20230703,160300,200461890,5740,5740,5740,5740,0
20230703,160200,200461890,5740,5740,5740,5740,0
20230703,160100,200461890,5740,5740,5740,5740,0
20230703,160000,200461890,5740,5740,5740,5740,0
20230703,155900,200461890,5740,5740,5740,5740,0
20230703,155800,200461890,5740,5740,5740,5740,0
20230703,155700,200461890,5740,5740,5740,5740,0
20230703,155600,200461890,5740,5740,5740,5740,0
20230703,155500,200461890,5740,5740,5740,5740,0
20230703,155400,200461890,5740,5740,5740,5740,0
20230703,155300,200461890,5740,5740,5740,5740,0
20230703,155200,200461890,5740,5740,5740,5740,0
20230703,155100,200461890,5740,5740,5740,5740,0
20230703,155000,200461890,5740,5740,5740,5740,0
20230703,154900,200461890,5740,5740,5740,5740,0
20230703,154800,200461890,5740,5740,5740,5740,0
20230703,154700,200461890,5740,5740,5740,5740,0
20230703,154600,200461890,5740,5740,5740,5740,0
20230703,154500,200461890,5740,5740,5740,5740,0
20230703,154400,200461890,5740,5740,5740,5740,0
20230703,154300,200461890,5740,5740,5740,5740,0
20230703,154200,200461890,5740,5740,5740,5740,0
20230703,154100,200461890,5740,5740,5740,5740,0
20230703,154000,200461890,5740,5740,5740,5740,0
20230703,153900,200461890,5740,5740,5740,5740,0
20230703,153800,200461890,5740,5740,5740,5740,0
20230703,153700,200461890,5740,5740,5740,5740,0
20230703,153600,200461890,5740,5740,5740,5740,0
20230703,153500,200461890,5740,5740,5740,5740,0
20230703,153400,200461890,5740,5740,5740,5740,34
20230703,153300,200461890,5740,5740,5740,5740,0
20230703,153200,200461890,5740,5740,5740,5740,0
20230703,153100,200461890,5740,5740,5740,5740,0
20230703,153000,200461890,5740,5740,5740,5740,34
20230703,152900,200266730,5750,5750,5750,5750,0
20230703,152800,200266730,5750,5750,5750,5750,0
20230703,152700,200266730,5750,5750,5750,5750,0
20230703,152600,200266730,5750,5750,5750,5750,0
20230703,152500,200266730,5750,5750,5750,5750,0
20230703,152400,200266730,5750,5750,5750,5750,0
20230703,152300,200266730,5750,5750,5750,5750,0
20230703,152200,200266730,5750,5750,5750,5750,0
20230703,152100,200266730,5750,5750,5750,5750,0
20230703,152000,200266730,5750,5750,5750,5750,0
20230703,151900,200266730,5750,5750,5750,5750,0
20230703,151800,200266730,5750,5750,5750,5750,0
20230703,151700,200266730,5750,5750,5750,5750,1
20230703,151600,200260980,5720,5740,5740,5720,438
20230703,151500,197748700,5750,5750,5750,5750,136
20230703,151400,196966700,5750,5750,5750,5750,30
20230703,151300,196794200,5750,5750,5750,5750,0
20230703,151200,196794200,5750,5750,5750,5750,33
20230703,151100,196604450,5750,5750,5750,5750,0
20230703,151000,196604450,5750,5750,5750,5750,0
20230703,150900,196604450,5750,5750,5750,5750,0
20230703,150800,196604450,5750,5750,5750,5750,0
20230703,150700,196604450,5750,5750,5750,5750,0
20230703,150600,196604450,5750,5750,5750,5750,69
20230703,150500,196207700,5750,5750,5750,5750,131
20230703,150400,195454450,5740,5740,5740,5740,0
20230703,150300,195454450,5740,5740,5740,5740,0
20230703,150200,195454450,5740,5740,5740,5740,0
20230703,150100,195454450,5740,5740,5740,5740,0
20230703,150000,195454450,5740,5770,5770,5740,14
20230703,145900,195374050,5770,5770,5770,5770,0
20230703,145800,195374050,5770,5770,5770,5770,72
20230703,145700,194958610,5730,5730,5730,5730,57
20230703,145600,194632000,5730,5730,5730,5730,0
20230703,145500,194632000,5730,5730,5730,5730,334
20230703,145400,192718180,5730,5750,5750,5730,100
20230703,145300,192145110,5760,5760,5760,5760,1
20230703,145200,192139350,5760,5760,5760,5760,0
20230703,145100,192139350,5760,5760,5760,5760,0
20230703,145000,192139350,5760,5760,5760,5760,17
20230703,144900,192041430,5770,5770,5770,5770,0
20230703,144800,192041430,5770,5770,5770,5770,67
20230703,144700,191654840,5760,5760,5760,5760,2
20230703,144600,191643320,5770,5770,5770,5770,52
20230703,144500,191343280,5770,5770,5770,5770,0
20230703,144400,191343280,5770,5770,5770,5770,0
20230703,144300,191343280,5770,5770,5770,5770,0
20230703,144200,191343280,5770,5770,5770,5770,11
20230703,144100,191279810,5780,5780,5780,5780,0
20230703,144000,191279810,5780,5780,5780,5780,0
20230703,143900,191279810,5780,5780,5780,5780,11
20230703,143800,191216230,5770,5770,5770,5770,0
20230703,143700,191216230,5770,5770,5770,5770,1
20230703,143600,191210460,5780,5780,5780,5780,18
20230703,143500,191106420,5760,5760,5760,5760,0
20230703,143400,191106420,5760,5760,5760,5760,0
20230703,143300,191106420,5760,5760,5760,5760,2
20230703,143200,191094900,5780,5780,5780,5780,0
20230703,143100,191094900,5780,5780,5780,5780,0
20230703,143000,191094900,5780,5780,5780,5780,0
20230703,142900,191094900,5780,5780,5780,5780,150
20230703,142800,190227900,5780,5780,5780,5780,0
20230703,142700,190227900,5780,5780,5780,5780,1
20230703,142600,190222120,5780,5760,5780,5760,525
20230703,142500,187194670,5750,5750,5750,5750,73
20230703,142400,186774920,5750,5750,5750,5750,127
20230703,142300,186044670,5770,5770,5770,5770,0
20230703,142200,186044670,5770,5770,5770,5770,1
20230703,142100,186038900,5770,5770,5770,5770,0
20230703,142000,186038900,5770,5770,5770,5770,0
20230703,141900,186038900,5770,5770,5770,5770,100
20230703,141800,185461900,5770,5770,5770,5770,0
20230703,141700,185461900,5770,5770,5770,5770,0
20230703,141600,185461900,5770,5770,5770,5770,0
20230703,141500,185461900,5770,5770,5770,5770,0
20230703,141400,185461900,5770,5770,5770,5770,0
20230703,141300,185461900,5770,5770,5770,5770,1
20230703,141200,185456130,5770,5770,5770,5770,0
20230703,141100,185456130,5770,5770,5770,5770,0
20230703,141000,185456130,5770,5770,5770,5770,0
20230703,140900,185456130,5770,5770,5770,5770,0
20230703,140800,185456130,5770,5770,5770,5770,0
20230703,140700,185456130,5770,5770,5770,5770,0
20230703,140600,185456130,5770,5770,5770,5770,0
20230703,140500,185456130,5770,5770,5770,5770,0
20230703,140400,185456130,5770,5770,5770,5770,1
20230703,140300,185450360,5770,5770,5770,5770,2
20230703,140200,185438820,5770,5770,5770,5770,1
20230703,140100,185433050,5770,5770,5770,5770,0
20230703,140000,185433050,5770,5770,5770,5770,1
20230703,135900,185427280,5770,5770,5770,5770,0
20230703,135800,185427280,5770,5770,5770,5770,1
20230703,135700,185421510,5770,5770,5770,5770,2
20230703,135600,185409970,5750,5750,5750,5750,1
20230703,135500,185404220,5770,5770,5770,5770,1
20230703,135400,185398450,5770,5770,5770,5770,0
20230703,135300,185398450,5770,5770,5770,5770,1
20230703,135200,185392680,5770,5770,5770,5770,1
20230703,135100,185386910,5770,5770,5770,5770,1
20230703,135000,185381140,5770,5770,5770,5770,0
20230703,134900,185381140,5770,5770,5770,5770,1
20230703,134800,185375370,5770,5770,5770,5770,0
20230703,134700,185375370,5770,5770,5770,5770,1
20230703,134600,185369600,5770,5770,5770,5770,1
20230703,134500,185363830,5770,5770,5770,5770,1
20230703,134400,185358060,5770,5770,5770,5770,1
20230703,134300,185352290,5770,5750,5770,5750,104
20230703,134200,184754270,5760,5770,5770,5760,40
20230703,134100,184523660,5770,5770,5770,5770,0
20230703,134000,184523660,5770,5770,5770,5770,1
20230703,133900,184517890,5770,5770,5770,5770,0
20230703,133800,184517890,5770,5770,5770,5770,44
20230703,133700,184264010,5770,5770,5770,5770,103
20230703,133600,183669700,5770,5770,5770,5770,1
20230703,133500,183663930,5770,5770,5770,5770,1
20230703,133400,183658160,5770,5770,5770,5770,0
20230703,133300,183658160,5770,5770,5770,5770,1
20230703,133200,183652390,5770,5770,5770,5770,0
20230703,133100,183652390,5770,5770,5770,5770,1
20230703,133000,183646620,5770,5770,5770,5770,0
20230703,132900,183646620,5770,5770,5770,5770,1
20230703,132800,183640850,5770,5770,5770,5770,0
20230703,132700,183640850,5770,5770,5770,5770,2
20230703,132600,183629310,5770,5770,5770,5770,0
20230703,132500,183629310,5770,5770,5770,5770,1
20230703,132400,183623540,5770,5770,5770,5770,148
20230703,132300,182769580,5760,5760,5760,5760,19
20230703,132200,182660140,5750,5760,5760,5750,571
20230703,132100,179376880,5760,5760,5760,5760,1
20230703,132000,179371120,5760,5760,5760,5760,1
20230703,131900,179365360,5760,5760,5760,5760,0
20230703,131800,179365360,5760,5760,5760,5760,1
20230703,131700,179359600,5760,5760,5760,5760,0
20230703,131600,179359600,5760,5760,5760,5760,1
20230703,131500,179353840,5760,5760,5760,5760,1
20230703,131400,179348080,5760,5770,5770,5760,11
20230703,131300,179284710,5770,5770,5770,5770,0
20230703,131200,179284710,5770,5780,5780,5770,1280
20230703,131100,171899100,5780,5780,5780,5780,1
20230703,131000,171893320,5780,5780,5780,5780,0
20230703,130900,171893320,5780,5780,5780,5780,1
20230703,130800,171887540,5780,5780,5780,5780,8
20230703,130700,171841300,5780,5780,5780,5780,2
20230703,130600,171829740,5780,5780,5780,5780,0
20230703,130500,171829740,5780,5780,5780,5780,11
20230703,130400,171766160,5780,5780,5780,5780,90
20230703,130300,171245960,5780,5780,5780,5780,1
20230703,130200,171240180,5780,5780,5780,5780,0
20230703,130100,171240180,5780,5780,5780,5780,234
20230703,130000,169887660,5770,5770,5770,5770,3122
20230703,125900,151873720,5780,5780,5780,5780,1
20230703,125800,151867940,5770,5780,5780,5770,2009
20230703,125700,140275920,5770,5770,5770,5770,1
20230703,125600,140270150,5770,5750,5770,5750,194
20230703,125500,139152170,5750,5750,5750,5750,30
20230703,125400,138979670,5770,5770,5770,5770,1
20230703,125300,138973900,5770,5770,5770,5770,0
20230703,125200,138973900,5770,5770,5770,5770,3
20230703,125100,138956590,5770,5770,5770,5770,0
20230703,125000,138956590,5770,5770,5770,5770,6
20230703,124900,138921970,5770,5760,5770,5760,311
20230703,124800,137127510,5770,5770,5770,5770,29
20230703,124700,136960180,5770,5770,5770,5770,1
20230703,124600,136954410,5770,5770,5770,5770,0
20230703,124500,136954410,5770,5770,5770,5770,1
20230703,124400,136948640,5740,5740,5740,5740,0
20230703,124300,136948640,5740,5770,5770,5740,20
20230703,124200,136833810,5770,5770,5770,5770,0
20230703,124100,136833810,5770,5770,5770,5770,1
20230703,124000,136828040,5770,5770,5770,5770,0
20230703,123900,136828040,5770,5770,5770,5770,1
20230703,123800,136822270,5770,5740,5770,5740,11
20230703,123700,136758860,5740,5740,5740,5740,10
20230703,123600,136701460,5730,5760,5760,5730,199
20230703,123500,135557060,5760,5770,5770,5760,101
20230703,123400,134975280,5770,5770,5770,5770,174
20230703,123300,133971300,5770,5770,5770,5770,157
20230703,123200,133065410,5770,5770,5770,5770,1
20230703,123100,133059640,5770,5770,5770,5770,0
20230703,123000,133059640,5770,5770,5770,5770,1
20230703,122900,133053870,5770,5770,5770,5770,0
20230703,122800,133053870,5770,5770,5770,5770,14
20230703,122700,132973090,5770,5770,5770,5770,0
20230703,122600,132973090,5770,5770,5770,5770,1
20230703,122500,132967320,5770,5770,5770,5770,173
20230703,122400,131969110,5770,5760,5770,5760,100
20230703,122300,131392360,5760,5760,5760,5760,1
20230703,122200,131386600,5760,5760,5760,5760,0
20230703,122100,131386600,5760,5760,5760,5760,1
20230703,122000,131380840,5750,5760,5760,5750,304
20230703,121900,129632600,5760,5760,5760,5760,27
20230703,121800,129477080,5750,5750,5750,5750,13
20230703,121700,129402330,5750,5750,5750,5750,1
20230703,121600,129396580,5750,5750,5750,5750,0
20230703,121500,129396580,5750,5750,5750,5750,1
20230703,121400,129390830,5750,5750,5750,5750,0
20230703,121300,129390830,5750,5750,5750,5750,1
20230703,121200,129385080,5750,5750,5750,5750,0
20230703,121100,129385080,5750,5750,5750,5750,3
20230703,121000,129367830,5750,5750,5750,5750,1
20230703,120900,129362080,5750,5750,5750,5750,0
20230703,120800,129362080,5750,5750,5750,5750,1
20230703,120700,129356330,5750,5750,5750,5750,0
20230703,120600,129356330,5750,5750,5750,5750,1
20230703,120500,129350580,5750,5750,5750,5750,123
20230703,120400,128643330,5750,5750,5750,5750,1
20230703,120300,128637580,5750,5750,5750,5750,0
20230703,120200,128637580,5750,5740,5750,5720,189
20230703,120100,127554100,5750,5750,5750,5750,0
20230703,120000,127554100,5750,5750,5750,5750,1
20230703,115900,127548350,5750,5750,5750,5750,1
20230703,115800,127542600,5750,5750,5750,5750,51
20230703,115700,127249350,5760,5760,5760,5760,3
20230703,115600,127232070,5750,5750,5750,5750,0
20230703,115500,127232070,5750,5760,5760,5750,12
20230703,115400,127163060,5770,5770,5770,5770,0
20230703,115300,127163060,5770,5770,5770,5770,1
20230703,115200,127157290,5770,5770,5770,5770,2
20230703,115100,127145750,5770,5770,5770,5770,1
20230703,115000,127139980,5770,5770,5770,5770,0
20230703,114900,127139980,5770,5770,5770,5770,1
20230703,114800,127134210,5770,5770,5770,5770,1
20230703,114700,127128440,5770,5770,5770,5770,0
20230703,114600,127128440,5770,5770,5770,5770,1
20230703,114500,127122670,5770,5770,5770,5770,0
20230703,114400,127122670,5770,5770,5770,5770,1
20230703,114300,127116900,5770,5770,5770,5770,0
20230703,114200,127116900,5770,5770,5770,5770,1
20230703,114100,127111130,5770,5770,5770,5770,0
20230703,114000,127111130,5770,5770,5770,5770,1
20230703,113900,127105360,5770,5770,5770,5770,0
20230703,113800,127105360,5770,5770,5770,5750,9
20230703,113700,127053510,5770,5770,5770,5770,0
20230703,113600,127053510,5770,5770,5770,5770,1
20230703,113500,127047740,5770,5770,5770,5770,1
20230703,113400,127041970,5770,5770,5770,5770,0
20230703,113300,127041970,5770,5770,5770,5770,3
20230703,113200,127024660,5770,5770,5770,5770,0
20230703,113100,127024660,5770,5770,5770,5770,1
20230703,113000,127018890,5770,5770,5770,5770,0
20230703,112900,127018890,5770,5770,5770,5770,1
20230703,112800,127013120,5770,5770,5770,5770,0
20230703,112700,127013120,5770,5770,5770,5770,1
20230703,112600,127007350,5770,5770,5770,5770,0
20230703,112500,127007350,5770,5770,5770,5770,5
20230703,112400,126978500,5770,5770,5770,5770,1
20230703,112300,126972730,5760,5760,5760,5760,120
20230703,112200,126281530,5780,5780,5780,5780,1
20230703,112100,126275750,5780,5780,5780,5780,0
20230703,112000,126275750,5780,5780,5780,5780,1
20230703,111900,126269970,5780,5780,5780,5780,0
20230703,111800,126269970,5780,5780,5780,5780,1
20230703,111700,126264190,5780,5780,5780,5780,0
20230703,111600,126264190,5780,5780,5780,5780,1
20230703,111500,126258410,5780,5780,5780,5780,0
20230703,111400,126258410,5780,5780,5780,5780,12
20230703,111300,126189050,5780,5780,5780,5780,0
20230703,111200,126189050,5780,5780,5780,5780,1
20230703,111100,126183270,5770,5770,5770,5770,1
20230703,111000,126177500,5760,5760,5760,5760,0
20230703,110900,126177500,5760,5780,5780,5760,2
20230703,110800,126165960,5780,5760,5780,5760,4033
20230703,110700,102935620,5780,5780,5780,5780,1
20230703,110600,102929840,5760,5760,5760,5760,2000
20230703,110500,91409840,5780,5780,5780,5780,466
20230703,110400,88716360,5770,5760,5770,5760,673
20230703,110300,84833780,5760,5760,5760,5760,1
20230703,110200,84828020,5760,5760,5760,5760,2
20230703,110100,84816500,5760,5760,5760,5760,1
20230703,110000,84810740,5760,5760,5760,5760,1
20230703,105900,84804980,5760,5760,5760,5760,0
20230703,105800,84804980,5760,5760,5760,5760,1
20230703,105700,84799220,5760,5760,5760,5760,0
20230703,105600,84799220,5760,5760,5760,5760,36
20230703,105500,84591860,5760,5760,5760,5760,1
20230703,105400,84586100,5760,5760,5760,5760,1
20230703,105300,84580340,5760,5760,5760,5760,10
20230703,105200,84522740,5750,5750,5750,5750,702
20230703,105100,80486240,5730,5750,5750,5730,22
20230703,105000,80360100,5750,5750,5750,5750,1
20230703,104900,80354350,5750,5750,5750,5750,0
20230703,104800,80354350,5750,5750,5750,5750,1
20230703,104700,80348600,5750,5750,5750,5750,1
20230703,104600,80342850,5750,5750,5750,5750,0
20230703,104500,80342850,5750,5750,5750,5750,1
20230703,104400,80337100,5750,5750,5750,5750,0
20230703,104300,80337100,5750,5750,5750,5750,1
20230703,104200,80331350,5750,5750,5750,5750,1
20230703,104100,80325600,5750,5750,5750,5750,1
20230703,104000,80319850,5750,5750,5750,5750,0
20230703,103900,80319850,5750,5750,5750,5750,1
20230703,103800,80314100,5750,5750,5750,5750,0
20230703,103700,80314100,5750,5750,5750,5750,1
20230703,103600,80308350,5750,5750,5750,5750,1
20230703,103500,80302600,5750,5750,5750,5750,0
20230703,103400,80302600,5750,5750,5750,5750,1
20230703,103300,80296850,5720,5740,5740,5720,89
20230703,103200,79787650,5750,5750,5750,5750,1
20230703,103100,79781900,5750,5750,5750,5750,0
20230703,103000,79781900,5750,5740,5750,5730,84
20230703,102900,79300550,5730,5730,5730,5730,100
20230703,102800,78727550,5740,5740,5740,5740,1
20230703,102700,78721810,5730,5730,5730,5730,0
20230703,102600,78721810,5730,5730,5730,5730,236
20230703,102500,77369530,5730,5730,5730,5730,118
20230703,102400,76693390,5730,5730,5730,5730,1
20230703,102300,76687660,5730,5730,5730,5730,1
20230703,102200,76681930,5730,5730,5730,5730,0
20230703,102100,76681930,5730,5730,5730,5730,1
20230703,102000,76676200,5730,5730,5730,5730,0
20230703,101900,76676200,5730,5730,5730,5730,2
20230703,101800,76664740,5730,5730,5730,5730,1
20230703,101700,76659010,5730,5730,5730,5730,1
20230703,101600,76653280,5730,5710,5730,5710,201
20230703,101500,75505550,5730,5730,5730,5730,1
20230703,101400,75499820,5730,5730,5730,5730,106
20230703,101300,74892440,5740,5740,5740,5740,1
20230703,101200,74886700,5740,5740,5740,5740,1
20230703,101100,74880960,5740,5740,5740,5740,0
20230703,101000,74880960,5740,5740,5740,5740,1
20230703,100900,74875220,5740,5740,5740,5740,39
20230703,100800,74651360,5740,5740,5740,5740,1
20230703,100700,74645620,5740,5740,5740,5740,0
20230703,100600,74645620,5740,5740,5740,5740,1
20230703,100500,74639880,5740,5750,5750,5740,155
20230703,100400,73749960,5750,5750,5750,5750,6
20230703,100300,73715460,5750,5750,5750,5750,103
20230703,100200,73123210,5750,5750,5750,5750,1
20230703,100100,73117460,5740,5740,5740,5740,69
20230703,100000,72721400,5740,5740,5740,5740,87
20230703,095900,72222020,5740,5750,5750,5740,145
20230703,095800,71389710,5740,5740,5740,5740,310
20230703,095700,69610310,5750,5750,5750,5750,17
20230703,095600,69512560,5740,5740,5740,5740,0
20230703,095500,69512560,5740,5740,5740,5740,1088
20230703,095400,63267440,5740,5730,5750,5730,965
20230703,095300,57734620,5720,5720,5730,5720,110
20230703,095200,57105410,5720,5720,5720,5720,400
20230703,095100,54817410,5730,5730,5730,5730,1
20230703,095000,54811680,5730,5730,5730,5730,0
20230703,094900,54811680,5730,5730,5730,5730,1
20230703,094800,54805950,5730,5730,5730,5730,1
20230703,094700,54800220,5730,5730,5730,5730,0
20230703,094600,54800220,5730,5730,5730,5730,1
20230703,094500,54794490,5730,5730,5730,5730,0
20230703,094400,54794490,5730,5730,5730,5730,1
20230703,094300,54788760,5700,5730,5730,5700,915
20230703,094200,49573170,5730,5730,5730,5730,166
20230703,094100,48621990,5730,5730,5730,5730,0
20230703,094000,48621990,5730,5730,5730,5730,1
20230703,093900,48616260,5730,5710,5730,5690,1055
20230703,093800,42606150,5720,5720,5720,5720,1
20230703,093700,42600430,5720,5730,5730,5720,2
20230703,093600,42588980,5730,5730,5730,5730,1
20230703,093500,42583250,5730,5730,5730,5730,19
20230703,093400,42474380,5730,5730,5730,5730,1
20230703,093300,42468650,5710,5730,5730,5710,25
20230703,093200,42325880,5730,5730,5730,5730,0
20230703,093100,42325880,5730,5730,5730,5730,1
20230703,093000,42320150,5730,5720,5730,5720,2
20230703,092900,42308700,5730,5730,5730,5730,11
20230703,092800,42245670,5730,5730,5730,5730,195
20230703,092700,41128320,5710,5740,5740,5700,820
20230703,092600,36449740,5740,5740,5740,5740,0
20230703,092500,36449740,5740,5740,5740,5740,1
20230703,092400,36444000,5740,5740,5740,5740,101
20230703,092300,35864260,5740,5720,5740,5720,1000
20230703,092200,30128770,5730,5730,5730,5730,1
20230703,092100,30123040,5730,5730,5730,5730,1
20230703,092000,30117310,5730,5730,5730,5730,1
20230703,091900,30111580,5730,5730,5730,5730,1
20230703,091800,30105850,5730,5730,5730,5730,11
20230703,091700,30042820,5730,5730,5730,5730,0
20230703,091600,30042820,5730,5730,5730,5730,1
20230703,091500,30037090,5730,5730,5730,5730,0
20230703,091400,30037090,5730,5730,5730,5730,131
20230703,091300,29286460,5710,5730,5730,5710,11
20230703,091200,29223630,5730,5730,5730,5730,10
20230703,091100,29166330,5730,5740,5740,5730,179
20230703,091000,28140600,5740,5720,5740,5720,914
20230703,090900,22903410,5710,5710,5710,5710,38
20230703,090800,22686430,5700,5700,5700,5700,394
20230703,090700,20440630,5700,5700,5700,5700,36
20230703,090600,20235430,5700,5700,5700,5700,511
20230703,090500,17322730,5700,5680,5700,5680,239
20230703,090400,15963160,5680,5680,5680,5680,0
20230703,090300,15963160,5680,5680,5680,5680,20
20230703,090200,15849560,5680,5650,5680,5650,2024
20230703,090100,4413390,5670,5670,5670,5670,1
20230703,090000,4407720,5660,5650,5660,5650,780