stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193700,55655720,5500,5500,5500,5500,906
20230704,193600,55655720,5500,5500,5500,5500,0
20230704,193500,55655720,5500,5500,5500,5500,0
20230704,193400,55655720,5500,5500,5500,5500,0
20230704,193300,55655720,5500,5500,5500,5500,0
20230704,193200,55655720,5500,5500,5500,5500,0
20230704,193100,55655720,5500,5500,5500,5500,0
20230704,193000,55655720,5500,5500,5500,5500,0
20230704,192900,55655720,5500,5500,5500,5500,0
20230704,192800,55655720,5500,5500,5500,5500,0
20230704,192700,55655720,5500,5500,5500,5500,0
20230704,192600,55655720,5500,5500,5500,5500,0
20230704,192500,55655720,5500,5500,5500,5500,0
20230704,192400,55655720,5500,5500,5500,5500,0
20230704,192300,55655720,5500,5500,5500,5500,0
20230704,192200,55655720,5500,5500,5500,5500,0
20230704,192100,55655720,5500,5500,5500,5500,0
20230704,192000,55655720,5500,5500,5500,5500,0
20230704,191900,55655720,5500,5500,5500,5500,0
20230704,191800,55655720,5500,5500,5500,5500,0
20230704,191700,55655720,5500,5500,5500,5500,0
20230704,191600,55655720,5500,5500,5500,5500,0
20230704,191500,55655720,5500,5500,5500,5500,0
20230704,191400,55655720,5500,5500,5500,5500,0
20230704,191300,55655720,5500,5500,5500,5500,0
20230704,191200,55655720,5500,5500,5500,5500,0
20230704,191100,55655720,5500,5500,5500,5500,0
20230704,191000,55655720,5500,5500,5500,5500,0
20230704,190900,55655720,5500,5500,5500,5500,0
20230704,190800,55655720,5500,5500,5500,5500,0
20230704,190700,55655720,5500,5500,5500,5500,906
20230704,190600,55655720,5500,5500,5500,5500,0
20230704,190500,55655720,5500,5500,5500,5500,0
20230704,190400,55655720,5500,5500,5500,5500,0
20230704,190300,55655720,5500,5500,5500,5500,0
20230704,190200,55655720,5500,5500,5500,5500,0
20230704,190100,55655720,5500,5500,5500,5500,0
20230704,190000,55655720,5500,5500,5500,5500,0
20230704,185900,55655720,5500,5500,5500,5500,0
20230704,185800,55655720,5500,5500,5500,5500,0
20230704,185700,55655720,5500,5500,5500,5500,0
20230704,185600,55655720,5500,5500,5500,5500,0
20230704,185500,55655720,5500,5500,5500,5500,0
20230704,185400,55655720,5500,5500,5500,5500,0
20230704,185300,55655720,5500,5500,5500,5500,0
20230704,185200,55655720,5500,5500,5500,5500,0
20230704,185100,55655720,5500,5500,5500,5500,0
20230704,185000,55655720,5500,5500,5500,5500,0
20230704,184900,55655720,5500,5500,5500,5500,0
20230704,184800,55655720,5500,5500,5500,5500,0
20230704,184700,55655720,5500,5500,5500,5500,0
20230704,184600,55655720,5500,5500,5500,5500,0
20230704,184500,55655720,5500,5500,5500,5500,0
20230704,184400,55655720,5500,5500,5500,5500,0
20230704,184300,55655720,5500,5500,5500,5500,0
20230704,184200,55655720,5500,5500,5500,5500,0
20230704,184100,55655720,5500,5500,5500,5500,0
20230704,184000,55655720,5500,5500,5500,5500,0
20230704,183900,55655720,5500,5500,5500,5500,0
20230704,183800,55655720,5500,5500,5500,5500,0
20230704,183700,55655720,5500,5500,5500,5500,906
20230704,183600,55655720,5500,5500,5500,5500,0
20230704,183500,55655720,5500,5500,5500,5500,0
20230704,183400,55655720,5500,5500,5500,5500,0
20230704,183300,55655720,5500,5500,5500,5500,0
20230704,183200,55655720,5500,5500,5500,5500,0
20230704,183100,55655720,5500,5500,5500,5500,0
20230704,183000,55655720,5500,5500,5500,5500,0
20230704,182900,55655720,5500,5500,5500,5500,0
20230704,182800,55655720,5500,5500,5500,5500,0
20230704,182700,55655720,5500,5500,5500,5500,0
20230704,182600,55655720,5500,5500,5500,5500,0
20230704,182500,55655720,5500,5500,5500,5500,0
20230704,182400,55655720,5500,5500,5500,5500,0
20230704,182300,55655720,5500,5500,5500,5500,0
20230704,182200,55655720,5500,5500,5500,5500,0
20230704,182100,55655720,5500,5500,5500,5500,0
20230704,182000,55655720,5500,5500,5500,5500,0
20230704,181900,55655720,5500,5500,5500,5500,0
20230704,181800,55655720,5500,5500,5500,5500,0
20230704,181700,55655720,5500,5500,5500,5500,0
20230704,181600,55655720,5500,5500,5500,5500,0
20230704,181500,55655720,5500,5500,5500,5500,0
20230704,181400,55655720,5500,5500,5500,5500,0
20230704,181300,55655720,5500,5500,5500,5500,0
20230704,181200,55655720,5500,5500,5500,5500,0
20230704,181100,55655720,5500,5500,5500,5500,0
20230704,181000,55655720,5500,5500,5500,5500,0
20230704,180900,55655720,5500,5500,5500,5500,0
20230704,180800,55655720,5500,5500,5500,5500,0
20230704,180700,55655720,5500,5500,5500,5500,906
20230704,180600,55655720,5500,5500,5500,5500,0
20230704,180500,55655720,5500,5500,5500,5500,0
20230704,180400,55655720,5500,5500,5500,5500,0
20230704,180300,55655720,5500,5500,5500,5500,0
20230704,180200,55655720,5500,5500,5500,5500,0
20230704,180100,55655720,5500,5500,5500,5500,0
20230704,180000,55655720,5500,5500,5500,5500,0
20230704,175900,55655720,5500,5500,5500,5500,0
20230704,175800,55655720,5500,5500,5500,5500,0
20230704,175700,55655720,5500,5500,5500,5500,0
20230704,175600,55655720,5500,5500,5500,5500,0
20230704,175500,55655720,5500,5500,5500,5500,0
20230704,175400,55655720,5500,5500,5500,5500,0
20230704,175300,55655720,5500,5500,5500,5500,0
20230704,175200,55655720,5500,5500,5500,5500,0
20230704,175100,55655720,5500,5500,5500,5500,0
20230704,175000,55655720,5500,5500,5500,5500,0
20230704,174900,55655720,5500,5500,5500,5500,0
20230704,174800,55655720,5500,5500,5500,5500,0
20230704,174700,55655720,5500,5500,5500,5500,0
20230704,174600,55655720,5500,5500,5500,5500,0
20230704,174500,55655720,5500,5500,5500,5500,0
20230704,174400,55655720,5500,5500,5500,5500,0
20230704,174300,55655720,5500,5500,5500,5500,0
20230704,174200,55655720,5500,5500,5500,5500,0
20230704,174100,55655720,5500,5500,5500,5500,0
20230704,174000,55655720,5500,5500,5500,5500,0
20230704,173900,55655720,5500,5500,5500,5500,0
20230704,173800,55655720,5500,5500,5500,5500,0
20230704,173700,55655720,5500,5500,5500,5500,906
20230704,173600,55655720,5500,5500,5500,5500,0
20230704,173500,55655720,5500,5500,5500,5500,0
20230704,173400,55655720,5500,5500,5500,5500,0
20230704,173300,55655720,5500,5500,5500,5500,0
20230704,173200,55655720,5500,5500,5500,5500,0
20230704,173100,55655720,5500,5500,5500,5500,0
20230704,173000,55655720,5500,5500,5500,5500,0
20230704,172900,55655720,5500,5500,5500,5500,0
20230704,172800,55655720,5500,5500,5500,5500,0
20230704,172700,55655720,5500,5500,5500,5500,0
20230704,172600,55655720,5500,5500,5500,5500,0
20230704,172500,55655720,5500,5500,5500,5500,0
20230704,172400,55655720,5500,5500,5500,5500,0
20230704,172300,55655720,5500,5500,5500,5500,0
20230704,172200,55655720,5500,5500,5500,5500,0
20230704,172100,55655720,5500,5500,5500,5500,0
20230704,172000,55655720,5500,5500,5500,5500,0
20230704,171900,55655720,5500,5500,5500,5500,0
20230704,171800,55655720,5500,5500,5500,5500,0
20230704,171700,55655720,5500,5500,5500,5500,0
20230704,171600,55655720,5500,5500,5500,5500,0
20230704,171500,55655720,5500,5500,5500,5500,0
20230704,171400,55655720,5500,5500,5500,5500,0
20230704,171300,55655720,5500,5500,5500,5500,0
20230704,171200,55655720,5500,5500,5500,5500,0
20230704,171100,55655720,5500,5500,5500,5500,0
20230704,171000,55655720,5500,5500,5500,5500,0
20230704,170900,55655720,5500,5500,5500,5500,0
20230704,170800,55655720,5500,5500,5500,5500,0
20230704,170700,55655720,5500,5500,5500,5500,906
20230704,170600,55655720,5500,5500,5500,5500,0
20230704,170500,55655720,5500,5500,5500,5500,0
20230704,170400,55655720,5500,5500,5500,5500,0
20230704,170300,55655720,5500,5500,5500,5500,0
20230704,170200,55655720,5500,5500,5500,5500,0
20230704,170100,55655720,5500,5500,5500,5500,0
20230704,170000,55655720,5500,5500,5500,5500,0
20230704,165900,55655720,5500,5500,5500,5500,0
20230704,165800,55655720,5500,5500,5500,5500,0
20230704,165700,55655720,5500,5500,5500,5500,0
20230704,165600,55655720,5500,5500,5500,5500,0
20230704,165500,55655720,5500,5500,5500,5500,0
20230704,165400,55655720,5500,5500,5500,5500,0
20230704,165300,55655720,5500,5500,5500,5500,0
20230704,165200,55655720,5500,5500,5500,5500,0
20230704,165100,55655720,5500,5500,5500,5500,0
20230704,165000,55655720,5500,5500,5500,5500,0
20230704,164900,55655720,5500,5500,5500,5500,0
20230704,164800,55655720,5500,5500,5500,5500,0
20230704,164700,55655720,5500,5500,5500,5500,0
20230704,164600,55655720,5500,5500,5500,5500,0
20230704,164500,55655720,5500,5500,5500,5500,0
20230704,164400,55655720,5500,5500,5500,5500,0
20230704,164300,55655720,5500,5500,5500,5500,0
20230704,164200,55655720,5500,5500,5500,5500,0
20230704,164100,55655720,5500,5500,5500,5500,0
20230704,164000,55655720,5500,5500,5500,5500,0
20230704,163900,55655720,5500,5500,5500,5500,0
20230704,163800,55655720,5500,5500,5500,5500,0
20230704,163700,55655720,5500,5500,5500,5500,906
20230704,163600,55655720,5500,5500,5500,5500,0
20230704,163500,55655720,5500,5500,5500,5500,0
20230704,163400,55655720,5500,5500,5500,5500,0
20230704,163300,55655720,5500,5500,5500,5500,0
20230704,163200,55655720,5500,5500,5500,5500,0
20230704,163100,55655720,5500,5500,5500,5500,0
20230704,163000,55655720,5500,5500,5500,5500,0
20230704,162900,55655720,5500,5500,5500,5500,0
20230704,162800,55655720,5500,5500,5500,5500,0
20230704,162700,55655720,5500,5500,5500,5500,0
20230704,162600,55655720,5500,5500,5500,5500,0
20230704,162500,55655720,5500,5500,5500,5500,0
20230704,162400,55655720,5500,5500,5500,5500,0
20230704,162300,55655720,5500,5500,5500,5500,0
20230704,162200,55655720,5500,5500,5500,5500,0
20230704,162100,55655720,5500,5500,5500,5500,0
20230704,162000,55655720,5500,5500,5500,5500,0
20230704,161900,55655720,5500,5500,5500,5500,0
20230704,161800,55655720,5500,5500,5500,5500,0
20230704,161700,55655720,5500,5500,5500,5500,0
20230704,161600,55655720,5500,5500,5500,5500,0
20230704,161500,55655720,5500,5500,5500,5500,0
20230704,161400,55655720,5500,5500,5500,5500,0
20230704,161300,55655720,5500,5500,5500,5500,0
20230704,161200,55655720,5500,5500,5500,5500,0
20230704,161100,55655720,5500,5500,5500,5500,0
20230704,161000,55655720,5500,5500,5500,5500,0
20230704,160900,55655720,5500,5500,5500,5500,0
20230704,160800,55655720,5500,5500,5500,5500,0
20230704,160700,55655720,5500,5500,5500,5500,906
20230704,160600,55655720,5500,5500,5500,5500,0
20230704,160500,55655720,5500,5500,5500,5500,0
20230704,160400,55655720,5500,5500,5500,5500,0
20230704,160300,55655720,5500,5500,5500,5500,0
20230704,160200,55655720,5500,5500,5500,5500,0
20230704,160100,55655720,5500,5500,5500,5500,0
20230704,160000,55655720,5500,5500,5500,5500,0
20230704,155900,55655720,5500,5500,5500,5500,0
20230704,155800,55655720,5500,5500,5500,5500,0
20230704,155700,55655720,5500,5500,5500,5500,0
20230704,155600,55655720,5500,5500,5500,5500,0
20230704,155500,55655720,5500,5500,5500,5500,0
20230704,155400,55655720,5500,5500,5500,5500,0
20230704,155300,55655720,5500,5500,5500,5500,0
20230704,155200,55655720,5500,5500,5500,5500,0
20230704,155100,55655720,5500,5500,5500,5500,0
20230704,155000,55655720,5500,5500,5500,5500,0
20230704,154900,55655720,5500,5500,5500,5500,0
20230704,154800,55655720,5500,5500,5500,5500,0
20230704,154700,55655720,5500,5500,5500,5500,0
20230704,154600,55655720,5500,5500,5500,5500,0
20230704,154500,55655720,5500,5500,5500,5500,0
20230704,154400,55655720,5500,5500,5500,5500,0
20230704,154300,55655720,5500,5500,5500,5500,0
20230704,154200,55655720,5500,5500,5500,5500,0
20230704,154100,55655720,5500,5500,5500,5500,0
20230704,154000,55655720,5500,5500,5500,5500,0
20230704,153900,55655720,5500,5500,5500,5500,0
20230704,153800,55655720,5500,5500,5500,5500,0
20230704,153700,55655720,5500,5500,5500,5500,906
20230704,153600,55655720,5500,5500,5500,5500,0
20230704,153500,55655720,5500,5500,5500,5500,0
20230704,153400,55655720,5500,5500,5500,5500,0
20230704,153300,55655720,5500,5500,5500,5500,0
20230704,153200,55655720,5500,5500,5500,5500,0
20230704,153100,55655720,5500,5500,5500,5500,0
20230704,153000,55655720,5500,5500,5500,5500,906
20230704,152900,50672720,5450,5450,5450,5450,0
20230704,152800,50672720,5450,5450,5450,5450,0
20230704,152700,50672720,5450,5450,5450,5450,0
20230704,152600,50672720,5450,5450,5450,5450,0
20230704,152500,50672720,5450,5450,5450,5450,0
20230704,152400,50672720,5450,5450,5450,5450,0
20230704,152300,50672720,5450,5450,5450,5450,0
20230704,152200,50672720,5450,5450,5450,5450,0
20230704,152100,50672720,5450,5450,5450,5450,0
20230704,152000,50672720,5450,5450,5450,5450,0
20230704,151900,50672720,5450,5450,5450,5450,0
20230704,151800,50672720,5450,5450,5450,5450,0
20230704,151700,50672720,5450,5450,5450,5450,0
20230704,151600,50672720,5450,5450,5450,5450,0
20230704,151500,50672720,5450,5450,5450,5450,0
20230704,151400,50672720,5450,5450,5450,5450,0
20230704,151300,50672720,5450,5450,5450,5450,0
20230704,151200,50672720,5450,5450,5450,5450,0
20230704,151100,50672720,5450,5450,5450,5450,0
20230704,151000,50672720,5450,5450,5450,5450,0
20230704,150900,50672720,5450,5450,5450,5450,0
20230704,150800,50672720,5450,5450,5450,5450,0
20230704,150700,50672720,5450,5450,5450,5450,109
20230704,150600,50078670,5450,5450,5450,5450,0
20230704,150500,50078670,5450,5450,5450,5450,0
20230704,150400,50078670,5450,5450,5450,5450,0
20230704,150300,50078670,5450,5450,5450,5450,0
20230704,150200,50078670,5450,5450,5450,5450,0
20230704,150100,50078670,5450,5450,5450,5450,0
20230704,150000,50078670,5450,5450,5450,5450,0
20230704,145900,50078670,5450,5450,5450,5450,0
20230704,145800,50078670,5450,5450,5450,5450,0
20230704,145700,50078670,5450,5450,5450,5450,0
20230704,145600,50078670,5450,5450,5450,5450,0
20230704,145500,50078670,5450,5450,5450,5450,0
20230704,145400,50078670,5450,5450,5450,5450,0
20230704,145300,50078670,5450,5450,5450,5450,6
20230704,145200,50045970,5450,5450,5450,5450,0
20230704,145100,50045970,5450,5450,5450,5450,0
20230704,145000,50045970,5450,5450,5450,5450,0
20230704,144900,50045970,5450,5450,5450,5450,0
20230704,144800,50045970,5450,5450,5450,5450,0
20230704,144700,50045970,5450,5450,5450,5450,0
20230704,144600,50045970,5450,5450,5450,5450,0
20230704,144500,50045970,5450,5450,5450,5450,0
20230704,144400,50045970,5450,5450,5450,5450,0
20230704,144300,50045970,5450,5450,5450,5450,0
20230704,144200,50045970,5450,5450,5450,5450,0
20230704,144100,50045970,5450,5450,5450,5450,0
20230704,144000,50045970,5450,5450,5450,5450,1
20230704,143900,50040520,5440,5440,5440,5440,3
20230704,143800,50024200,5450,5450,5450,5450,0
20230704,143700,50024200,5450,5450,5450,5450,9
20230704,143600,49975150,5450,5450,5450,5450,0
20230704,143500,49975150,5450,5450,5450,5450,0
20230704,143400,49975150,5450,5450,5450,5450,0
20230704,143300,49975150,5450,5450,5450,5450,0
20230704,143200,49975150,5450,5450,5450,5450,0
20230704,143100,49975150,5450,5450,5450,5450,1
20230704,143000,49969700,5420,5420,5420,5420,0
20230704,142900,49969700,5420,5420,5420,5420,0
20230704,142800,49969700,5420,5420,5420,5420,0
20230704,142700,49969700,5420,5450,5450,5420,3700
20230704,142600,29901010,5440,5440,5440,5440,0
20230704,142500,29901010,5440,5440,5440,5440,0
20230704,142400,29901010,5440,5440,5440,5440,0
20230704,142300,29901010,5440,5440,5440,5440,0
20230704,142200,29901010,5440,5440,5440,5440,0
20230704,142100,29901010,5440,5440,5440,5440,0
20230704,142000,29901010,5440,5440,5440,5440,0
20230704,141900,29901010,5440,5440,5440,5440,0
20230704,141800,29901010,5440,5440,5440,5440,0
20230704,141700,29901010,5440,5440,5440,5440,0
20230704,141600,29901010,5440,5460,5460,5440,300
20230704,141500,28265640,5460,5460,5460,5460,0
20230704,141400,28265640,5460,5460,5460,5460,0
20230704,141300,28265640,5460,5460,5460,5460,0
20230704,141200,28265640,5460,5460,5460,5460,0
20230704,141100,28265640,5460,5460,5460,5460,0
20230704,141000,28265640,5460,5460,5460,5460,0
20230704,140900,28265640,5460,5460,5460,5460,0
20230704,140800,28265640,5460,5460,5460,5460,0
20230704,140700,28265640,5460,5460,5460,5460,0
20230704,140600,28265640,5460,5460,5460,5460,0
20230704,140500,28265640,5460,5460,5460,5460,0
20230704,140400,28265640,5460,5460,5460,5460,0
20230704,140300,28265640,5460,5460,5460,5460,0
20230704,140200,28265640,5460,5460,5460,5460,0
20230704,140100,28265640,5460,5460,5460,5460,0
20230704,140000,28265640,5460,5460,5460,5460,0
20230704,135900,28265640,5460,5460,5460,5460,0
20230704,135800,28265640,5460,5460,5460,5460,0
20230704,135700,28265640,5460,5460,5460,5460,0
20230704,135600,28265640,5460,5460,5460,5460,0
20230704,135500,28265640,5460,5460,5460,5460,0
20230704,135400,28265640,5460,5460,5460,5460,1
20230704,135300,28260180,5450,5450,5450,5450,0
20230704,135200,28260180,5450,5450,5450,5450,0
20230704,135100,28260180,5450,5450,5450,5450,0
20230704,135000,28260180,5450,5450,5450,5450,0
20230704,134900,28260180,5450,5450,5450,5450,0
20230704,134800,28260180,5450,5450,5450,5450,0
20230704,134700,28260180,5450,5450,5450,5450,0
20230704,134600,28260180,5450,5450,5450,5450,0
20230704,134500,28260180,5450,5450,5450,5450,0
20230704,134400,28260180,5450,5450,5450,5450,0
20230704,134300,28260180,5450,5450,5450,5450,0
20230704,134200,28260180,5450,5450,5450,5450,0
20230704,134100,28260180,5450,5450,5450,5450,0
20230704,134000,28260180,5450,5450,5450,5450,2
20230704,133900,28249280,5450,5450,5450,5450,0
20230704,133800,28249280,5450,5450,5450,5450,0
20230704,133700,28249280,5450,5450,5450,5450,0
20230704,133600,28249280,5450,5450,5450,5450,1
20230704,133500,28243830,5440,5440,5440,5440,0
20230704,133400,28243830,5440,5440,5440,5440,0
20230704,133300,28243830,5440,5440,5440,5440,0
20230704,133200,28243830,5440,5440,5440,5440,0
20230704,133100,28243830,5440,5440,5440,5440,0
20230704,133000,28243830,5440,5440,5440,5440,0
20230704,132900,28243830,5440,5440,5440,5440,0
20230704,132800,28243830,5440,5440,5440,5440,4
20230704,132700,28222070,5440,5440,5440,5440,0
20230704,132600,28222070,5440,5440,5440,5440,126
20230704,132500,27536630,5450,5450,5450,5450,0
20230704,132400,27536630,5450,5450,5450,5450,0
20230704,132300,27536630,5450,5450,5450,5450,0
20230704,132200,27536630,5450,5450,5450,5450,0
20230704,132100,27536630,5450,5450,5450,5450,0
20230704,132000,27536630,5450,5450,5450,5450,0
20230704,131900,27536630,5450,5450,5450,5450,0
20230704,131800,27536630,5450,5450,5450,5450,0
20230704,131700,27536630,5450,5450,5450,5450,0
20230704,131600,27536630,5450,5450,5450,5450,0
20230704,131500,27536630,5450,5450,5450,5450,0
20230704,131400,27536630,5450,5450,5450,5450,0
20230704,131300,27536630,5450,5450,5450,5450,0
20230704,131200,27536630,5450,5450,5450,5450,0
20230704,131100,27536630,5450,5450,5450,5450,0
20230704,131000,27536630,5450,5450,5450,5450,0
20230704,130900,27536630,5450,5450,5450,5450,0
20230704,130800,27536630,5450,5450,5450,5450,0
20230704,130700,27536630,5450,5450,5450,5450,8
20230704,130600,27493030,5460,5460,5460,5460,0
20230704,130500,27493030,5460,5460,5460,5460,0
20230704,130400,27493030,5460,5460,5460,5460,0
20230704,130300,27493030,5460,5460,5460,5460,0
20230704,130200,27493030,5460,5460,5460,5460,0
20230704,130100,27493030,5460,5460,5460,5460,0
20230704,130000,27493030,5460,5460,5460,5460,0
20230704,125900,27493030,5460,5460,5460,5460,0
20230704,125800,27493030,5460,5460,5460,5460,0
20230704,125700,27493030,5460,5460,5460,5460,0
20230704,125600,27493030,5460,5460,5460,5460,0
20230704,125500,27493030,5460,5460,5460,5460,0
20230704,125400,27493030,5460,5460,5460,5460,0
20230704,125300,27493030,5460,5460,5460,5460,0
20230704,125200,27493030,5460,5460,5460,5460,1
20230704,125100,27487570,5460,5460,5460,5460,0
20230704,125000,27487570,5460,5460,5460,5460,0
20230704,124900,27487570,5460,5460,5460,5460,0
20230704,124800,27487570,5460,5460,5460,5460,0
20230704,124700,27487570,5460,5460,5460,5460,0
20230704,124600,27487570,5460,5460,5460,5460,0
20230704,124500,27487570,5460,5460,5460,5460,2
20230704,124400,27476650,5460,5460,5460,5460,0
20230704,124300,27476650,5460,5460,5460,5460,1
20230704,124200,27471190,5460,5460,5460,5460,0
20230704,124100,27471190,5460,5460,5460,5460,0
20230704,124000,27471190,5460,5460,5460,5460,1
20230704,123900,27465730,5460,5460,5460,5460,0
20230704,123800,27465730,5460,5460,5460,5460,0
20230704,123700,27465730,5460,5450,5460,5450,17
20230704,123600,27372920,5440,5450,5460,5440,396
20230704,123500,25215010,5450,5450,5450,5450,0
20230704,123400,25215010,5450,5450,5450,5450,1
20230704,123300,25209560,5450,5450,5450,5450,0
20230704,123200,25209560,5450,5450,5450,5450,0
20230704,123100,25209560,5450,5450,5450,5450,0
20230704,123000,25209560,5450,5450,5450,5450,1
20230704,122900,25204110,5450,5450,5450,5450,5
20230704,122800,25176860,5450,5450,5450,5450,0
20230704,122700,25176860,5450,5450,5450,5450,1
20230704,122600,25171410,5450,5450,5450,5450,0
20230704,122500,25171410,5450,5450,5450,5450,1
20230704,122400,25165960,5450,5450,5450,5450,0
20230704,122300,25165960,5450,5450,5450,5450,0
20230704,122200,25165960,5450,5450,5450,5450,0
20230704,122100,25165960,5450,5450,5450,5450,1
20230704,122000,25160510,5450,5450,5450,5450,0
20230704,121900,25160510,5450,5450,5450,5450,0
20230704,121800,25160510,5450,5450,5450,5450,1
20230704,121700,25155060,5450,5450,5450,5450,0
20230704,121600,25155060,5450,5450,5450,5450,0
20230704,121500,25155060,5450,5450,5450,5450,1
20230704,121400,25149610,5450,5450,5450,5450,2
20230704,121300,25138710,5450,5450,5450,5450,0
20230704,121200,25138710,5450,5450,5450,5450,1
20230704,121100,25133260,5450,5450,5450,5450,0
20230704,121000,25133260,5450,5450,5450,5450,0
20230704,120900,25133260,5450,5450,5450,5450,1
20230704,120800,25127810,5450,5450,5450,5450,0
20230704,120700,25127810,5450,5450,5450,5450,0
20230704,120600,25127810,5450,5450,5450,5450,0
20230704,120500,25127810,5450,5450,5450,5450,1
20230704,120400,25122360,5450,5450,5450,5450,0
20230704,120300,25122360,5450,5450,5450,5450,0
20230704,120200,25122360,5450,5450,5450,5450,1
20230704,120100,25116910,5450,5450,5450,5450,0
20230704,120000,25116910,5450,5450,5450,5450,0
20230704,115900,25116910,5450,5450,5450,5450,1
20230704,115800,25111460,5450,5450,5450,5450,0
20230704,115700,25111460,5450,5450,5450,5450,0
20230704,115600,25111460,5450,5450,5450,5450,1
20230704,115500,25106010,5450,5450,5450,5450,1
20230704,115400,25100560,5450,5450,5450,5450,0
20230704,115300,25100560,5450,5450,5450,5450,1
20230704,115200,25095110,5450,5450,5450,5450,0
20230704,115100,25095110,5450,5450,5450,5450,0
20230704,115000,25095110,5450,5450,5450,5450,1
20230704,114900,25089660,5450,5450,5450,5450,0
20230704,114800,25089660,5450,5450,5450,5450,0
20230704,114700,25089660,5450,5450,5450,5450,1
20230704,114600,25084210,5450,5450,5450,5450,0
20230704,114500,25084210,5450,5450,5450,5450,0
20230704,114400,25084210,5450,5450,5450,5450,1
20230704,114300,25078760,5450,5450,5450,5450,0
20230704,114200,25078760,5450,5450,5450,5450,0
20230704,114100,25078760,5450,5450,5450,5450,1
20230704,114000,25073310,5440,5440,5440,5440,0
20230704,113900,25073310,5440,5440,5440,5440,10
20230704,113800,25018910,5450,5450,5450,5450,1
20230704,113700,25013460,5450,5450,5450,5450,0
20230704,113600,25013460,5450,5450,5450,5450,0
20230704,113500,25013460,5450,5450,5450,5450,1
20230704,113400,25008010,5450,5450,5450,5450,0
20230704,113300,25008010,5450,5450,5450,5450,0
20230704,113200,25008010,5450,5450,5450,5450,1
20230704,113100,25002560,5450,5450,5450,5450,0
20230704,113000,25002560,5450,5450,5450,5450,0
20230704,112900,25002560,5450,5450,5450,5450,1
20230704,112800,24997110,5450,5450,5450,5450,0
20230704,112700,24997110,5450,5450,5450,5450,0
20230704,112600,24997110,5450,5450,5450,5450,1
20230704,112500,24991660,5450,5450,5450,5450,0
20230704,112400,24991660,5450,5450,5450,5450,0
20230704,112300,24991660,5450,5450,5450,5450,1
20230704,112200,24986210,5450,5450,5450,5450,0
20230704,112100,24986210,5450,5450,5450,5450,0
20230704,112000,24986210,5450,5450,5450,5450,1
20230704,111900,24980760,5450,5450,5450,5450,0
20230704,111800,24980760,5450,5450,5450,5450,0
20230704,111700,24980760,5450,5450,5450,5450,1
20230704,111600,24975310,5450,5450,5450,5450,0
20230704,111500,24975310,5450,5450,5450,5450,0
20230704,111400,24975310,5450,5450,5450,5450,1
20230704,111300,24969860,5450,5450,5450,5450,0
20230704,111200,24969860,5450,5450,5450,5450,0
20230704,111100,24969860,5450,5450,5450,5450,1
20230704,111000,24964410,5450,5450,5450,5450,0
20230704,110900,24964410,5450,5450,5450,5450,0
20230704,110800,24964410,5450,5450,5450,5450,1
20230704,110700,24958960,5450,5450,5450,5450,0
20230704,110600,24958960,5450,5450,5450,5450,0
20230704,110500,24958960,5450,5450,5450,5450,1
20230704,110400,24953510,5450,5450,5450,5450,2
20230704,110300,24942610,5450,5450,5450,5450,0
20230704,110200,24942610,5450,5450,5450,5450,1
20230704,110100,24937160,5450,5450,5450,5450,0
20230704,110000,24937160,5450,5450,5450,5450,0
20230704,105900,24937160,5450,5450,5450,5450,1
20230704,105800,24931710,5450,5450,5450,5450,0
20230704,105700,24931710,5450,5450,5450,5450,0
20230704,105600,24931710,5450,5450,5450,5450,1
20230704,105500,24926260,5450,5450,5450,5450,0
20230704,105400,24926260,5450,5450,5450,5450,0
20230704,105300,24926260,5450,5450,5450,5450,1
20230704,105200,24920810,5430,5430,5430,5430,0
20230704,105100,24920810,5430,5430,5430,5430,170
20230704,105000,23997710,5430,5440,5440,5430,145
20230704,104900,23210350,5440,5440,5440,5440,0
20230704,104800,23210350,5440,5440,5440,5440,0
20230704,104700,23210350,5440,5440,5440,5440,1
20230704,104600,23204910,5440,5440,5440,5440,0
20230704,104500,23204910,5440,5440,5440,5440,0
20230704,104400,23204910,5440,5440,5440,5440,1
20230704,104300,23199470,5440,5440,5440,5440,0
20230704,104200,23199470,5440,5440,5440,5440,0
20230704,104100,23199470,5440,5440,5440,5440,1
20230704,104000,23194030,5430,5430,5430,5430,0
20230704,103900,23194030,5430,5430,5430,5430,1
20230704,103800,23188600,5440,5430,5440,5430,2
20230704,103700,23177730,5430,5430,5430,5430,29
20230704,103600,23020260,5430,5430,5430,5430,8
20230704,103500,22976820,5440,5420,5440,5420,7
20230704,103400,22938860,5430,5430,5430,5430,118
20230704,103300,22298120,5440,5440,5440,5440,1
20230704,103200,22292680,5440,5440,5440,5440,1
20230704,103100,22287240,5440,5440,5440,5440,0
20230704,103000,22287240,5440,5440,5440,5440,0
20230704,102900,22287240,5440,5440,5440,5440,1
20230704,102800,22281800,5440,5440,5440,5440,0
20230704,102700,22281800,5440,5440,5440,5440,0
20230704,102600,22281800,5440,5440,5440,5440,1
20230704,102500,22276360,5440,5440,5440,5440,0
20230704,102400,22276360,5440,5440,5440,5440,0
20230704,102300,22276360,5440,5450,5450,5440,1030
20230704,102200,16673150,5450,5450,5450,5450,0
20230704,102100,16673150,5450,5450,5450,5450,0
20230704,102000,16673150,5450,5450,5450,5450,1
20230704,101900,16667700,5450,5450,5450,5450,0
20230704,101800,16667700,5450,5450,5450,5450,0
20230704,101700,16667700,5450,5450,5450,5450,1
20230704,101600,16662250,5450,5450,5450,5450,0
20230704,101500,16662250,5450,5450,5450,5450,0
20230704,101400,16662250,5450,5450,5450,5450,1
20230704,101300,16656800,5450,5450,5450,5450,8
20230704,101200,16613200,5460,5460,5460,5460,0
20230704,101100,16613200,5460,5460,5460,5460,1
20230704,101000,16607740,5450,5450,5450,5450,10
20230704,100900,16553240,5460,5460,5460,5460,0
20230704,100800,16553240,5460,5460,5460,5460,1
20230704,100700,16547780,5460,5460,5460,5460,0
20230704,100600,16547780,5460,5460,5460,5460,0
20230704,100500,16547780,5460,5460,5460,5460,1
20230704,100400,16542320,5460,5460,5460,5460,0
20230704,100300,16542320,5460,5460,5460,5460,0
20230704,100200,16542320,5460,5460,5460,5460,1
20230704,100100,16536860,5460,5460,5460,5460,0
20230704,100000,16536860,5460,5460,5460,5460,0
20230704,095900,16536860,5460,5460,5460,5460,1
20230704,095800,16531400,5460,5460,5460,5460,0
20230704,095700,16531400,5460,5460,5460,5460,0
20230704,095600,16531400,5460,5460,5460,5460,1
20230704,095500,16525940,5440,5460,5460,5440,33
20230704,095400,16346360,5460,5460,5460,5460,0
20230704,095300,16346360,5460,5450,5460,5450,31
20230704,095200,16177400,5460,5460,5460,5460,0
20230704,095100,16177400,5460,5460,5460,5460,0
20230704,095000,16177400,5460,5460,5460,5460,1
20230704,094900,16171940,5460,5460,5460,5460,102
20230704,094800,15615020,5460,5460,5460,5460,0
20230704,094700,15615020,5460,5460,5460,5460,1
20230704,094600,15609560,5460,5460,5460,5460,0
20230704,094500,15609560,5460,5460,5460,5460,2
20230704,094400,15598640,5460,5460,5460,5460,1
20230704,094300,15593180,5460,5450,5460,5450,30
20230704,094200,15429580,5450,5450,5450,5450,4
20230704,094100,15407780,5450,5450,5450,5450,1
20230704,094000,15402330,5450,5450,5450,5450,71
20230704,093900,15015380,5450,5450,5450,5450,39
20230704,093800,14802830,5450,5450,5450,5450,1
20230704,093700,14797380,5470,5470,5470,5470,1
20230704,093600,14791910,5430,5450,5450,5430,376
20230704,093500,12745490,5460,5480,5480,5460,884
20230704,093400,7904590,5510,5510,5510,5510,0
20230704,093300,7904590,5510,5510,5510,5510,1
20230704,093200,7899080,5510,5510,5510,5510,1
20230704,093100,7893570,5510,5510,5510,5510,0
20230704,093000,7893570,5510,5510,5510,5510,0
20230704,092900,7893570,5510,5510,5510,5510,1
20230704,092800,7888060,5510,5510,5510,5510,0
20230704,092700,7888060,5510,5510,5510,5510,0
20230704,092600,7888060,5510,5510,5510,5510,2
20230704,092500,7877040,5480,5480,5480,5480,0
20230704,092400,7877040,5480,5480,5480,5480,18
20230704,092300,7778400,5510,5510,5510,5510,1
20230704,092200,7772890,5510,5510,5510,5510,0
20230704,092100,7772890,5510,5510,5510,5510,0
20230704,092000,7772890,5510,5510,5510,5510,1
20230704,091900,7767380,5520,5520,5520,5520,0
20230704,091800,7767380,5520,5520,5520,5520,0
20230704,091700,7767380,5520,5520,5520,5520,2
20230704,091600,7756340,5490,5490,5490,5490,236
20230704,091500,6460700,5530,5500,5530,5500,18
20230704,091400,6361400,5500,5500,5500,5500,1
20230704,091300,6355900,5500,5500,5500,5500,0
20230704,091200,6355900,5500,5500,5500,5500,0
20230704,091100,6355900,5500,5500,5500,5500,92
20230704,091000,5849900,5510,5510,5510,5510,0
20230704,090900,5849900,5510,5510,5510,5510,101
20230704,090800,5293390,5540,5540,5540,5540,1
20230704,090700,5287850,5540,5540,5540,5540,0
20230704,090600,5287850,5540,5540,5540,5540,0
20230704,090500,5287850,5540,5540,5540,5540,1
20230704,090400,5282310,5540,5540,5540,5540,0
20230704,090300,5282310,5540,5530,5540,5520,415
20230704,090200,2991240,5540,5530,5540,5530,42
20230704,090100,2758970,5540,5540,5550,5540,58
20230704,090000,2437600,5540,5540,5540,5540,440