stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,200000,282125650,5970,5970,5970,5970,1675
20230704,195900,282125650,5970,5970,5970,5970,0
20230704,195800,282125650,5970,5970,5970,5970,0
20230704,195700,282125650,5970,5970,5970,5970,0
20230704,195600,282125650,5970,5970,5970,5970,0
20230704,195500,282125650,5970,5970,5970,5970,0
20230704,195400,282125650,5970,5970,5970,5970,0
20230704,195300,282125650,5970,5970,5970,5970,0
20230704,195200,282125650,5970,5970,5970,5970,0
20230704,195100,282125650,5970,5970,5970,5970,0
20230704,195000,282125650,5970,5970,5970,5970,0
20230704,194900,282125650,5970,5970,5970,5970,0
20230704,194800,282125650,5970,5970,5970,5970,0
20230704,194700,282125650,5970,5970,5970,5970,0
20230704,194600,282125650,5970,5970,5970,5970,0
20230704,194500,282125650,5970,5970,5970,5970,0
20230704,194400,282125650,5970,5970,5970,5970,0
20230704,194300,282125650,5970,5970,5970,5970,0
20230704,194200,282125650,5970,5970,5970,5970,0
20230704,194100,282125650,5970,5970,5970,5970,0
20230704,194000,282125650,5970,5970,5970,5970,0
20230704,193900,282125650,5970,5970,5970,5970,0
20230704,193800,282125650,5970,5970,5970,5970,0
20230704,193700,282125650,5970,5970,5970,5970,0
20230704,193600,282125650,5970,5970,5970,5970,0
20230704,193500,282125650,5970,5970,5970,5970,0
20230704,193400,282125650,5970,5970,5970,5970,0
20230704,193300,282125650,5970,5970,5970,5970,0
20230704,193200,282125650,5970,5970,5970,5970,0
20230704,193100,282125650,5970,5970,5970,5970,0
20230704,193000,282125650,5970,5970,5970,5970,1675
20230704,192900,282125650,5970,5970,5970,5970,0
20230704,192800,282125650,5970,5970,5970,5970,0
20230704,192700,282125650,5970,5970,5970,5970,0
20230704,192600,282125650,5970,5970,5970,5970,0
20230704,192500,282125650,5970,5970,5970,5970,0
20230704,192400,282125650,5970,5970,5970,5970,0
20230704,192300,282125650,5970,5970,5970,5970,0
20230704,192200,282125650,5970,5970,5970,5970,0
20230704,192100,282125650,5970,5970,5970,5970,0
20230704,192000,282125650,5970,5970,5970,5970,0
20230704,191900,282125650,5970,5970,5970,5970,0
20230704,191800,282125650,5970,5970,5970,5970,0
20230704,191700,282125650,5970,5970,5970,5970,0
20230704,191600,282125650,5970,5970,5970,5970,0
20230704,191500,282125650,5970,5970,5970,5970,0
20230704,191400,282125650,5970,5970,5970,5970,0
20230704,191300,282125650,5970,5970,5970,5970,0
20230704,191200,282125650,5970,5970,5970,5970,0
20230704,191100,282125650,5970,5970,5970,5970,0
20230704,191000,282125650,5970,5970,5970,5970,0
20230704,190900,282125650,5970,5970,5970,5970,0
20230704,190800,282125650,5970,5970,5970,5970,0
20230704,190700,282125650,5970,5970,5970,5970,0
20230704,190600,282125650,5970,5970,5970,5970,0
20230704,190500,282125650,5970,5970,5970,5970,0
20230704,190400,282125650,5970,5970,5970,5970,0
20230704,190300,282125650,5970,5970,5970,5970,0
20230704,190200,282125650,5970,5970,5970,5970,0
20230704,190100,282125650,5970,5970,5970,5970,0
20230704,190000,282125650,5970,5970,5970,5970,1675
20230704,185900,282125650,5970,5970,5970,5970,0
20230704,185800,282125650,5970,5970,5970,5970,0
20230704,185700,282125650,5970,5970,5970,5970,0
20230704,185600,282125650,5970,5970,5970,5970,0
20230704,185500,282125650,5970,5970,5970,5970,0
20230704,185400,282125650,5970,5970,5970,5970,0
20230704,185300,282125650,5970,5970,5970,5970,0
20230704,185200,282125650,5970,5970,5970,5970,0
20230704,185100,282125650,5970,5970,5970,5970,0
20230704,185000,282125650,5970,5970,5970,5970,0
20230704,184900,282125650,5970,5970,5970,5970,0
20230704,184800,282125650,5970,5970,5970,5970,0
20230704,184700,282125650,5970,5970,5970,5970,0
20230704,184600,282125650,5970,5970,5970,5970,0
20230704,184500,282125650,5970,5970,5970,5970,0
20230704,184400,282125650,5970,5970,5970,5970,0
20230704,184300,282125650,5970,5970,5970,5970,0
20230704,184200,282125650,5970,5970,5970,5970,0
20230704,184100,282125650,5970,5970,5970,5970,0
20230704,184000,282125650,5970,5970,5970,5970,0
20230704,183900,282125650,5970,5970,5970,5970,0
20230704,183800,282125650,5970,5970,5970,5970,0
20230704,183700,282125650,5970,5970,5970,5970,0
20230704,183600,282125650,5970,5970,5970,5970,0
20230704,183500,282125650,5970,5970,5970,5970,0
20230704,183400,282125650,5970,5970,5970,5970,0
20230704,183300,282125650,5970,5970,5970,5970,0
20230704,183200,282125650,5970,5970,5970,5970,0
20230704,183100,282125650,5970,5970,5970,5970,0
20230704,183000,282125650,5970,5970,5970,5970,1675
20230704,182900,282125650,5970,5970,5970,5970,0
20230704,182800,282125650,5970,5970,5970,5970,0
20230704,182700,282125650,5970,5970,5970,5970,0
20230704,182600,282125650,5970,5970,5970,5970,0
20230704,182500,282125650,5970,5970,5970,5970,0
20230704,182400,282125650,5970,5970,5970,5970,0
20230704,182300,282125650,5970,5970,5970,5970,0
20230704,182200,282125650,5970,5970,5970,5970,0
20230704,182100,282125650,5970,5970,5970,5970,0
20230704,182000,282125650,5970,5970,5970,5970,0
20230704,181900,282125650,5970,5970,5970,5970,0
20230704,181800,282125650,5970,5970,5970,5970,0
20230704,181700,282125650,5970,5970,5970,5970,0
20230704,181600,282125650,5970,5970,5970,5970,0
20230704,181500,282125650,5970,5970,5970,5970,0
20230704,181400,282125650,5970,5970,5970,5970,0
20230704,181300,282125650,5970,5970,5970,5970,0
20230704,181200,282125650,5970,5970,5970,5970,0
20230704,181100,282125650,5970,5970,5970,5970,0
20230704,181000,282125650,5970,5970,5970,5970,0
20230704,180900,282125650,5970,5970,5970,5970,0
20230704,180800,282125650,5970,5970,5970,5970,0
20230704,180700,282125650,5970,5970,5970,5970,0
20230704,180600,282125650,5970,5970,5970,5970,0
20230704,180500,282125650,5970,5970,5970,5970,0
20230704,180400,282125650,5970,5970,5970,5970,0
20230704,180300,282125650,5970,5970,5970,5970,0
20230704,180200,282125650,5970,5970,5970,5970,0
20230704,180100,282125650,5970,5970,5970,5970,0
20230704,180000,282125650,5970,5970,5970,5970,1675
20230704,175900,282125650,5970,5970,5970,5970,0
20230704,175800,282125650,5970,5970,5970,5970,0
20230704,175700,282125650,5970,5970,5970,5970,0
20230704,175600,282125650,5970,5970,5970,5970,0
20230704,175500,282125650,5970,5970,5970,5970,0
20230704,175400,282125650,5970,5970,5970,5970,0
20230704,175300,282125650,5970,5970,5970,5970,0
20230704,175200,282125650,5970,5970,5970,5970,0
20230704,175100,282125650,5970,5970,5970,5970,0
20230704,175000,282125650,5970,5970,5970,5970,0
20230704,174900,282125650,5970,5970,5970,5970,0
20230704,174800,282125650,5970,5970,5970,5970,0
20230704,174700,282125650,5970,5970,5970,5970,0
20230704,174600,282125650,5970,5970,5970,5970,0
20230704,174500,282125650,5970,5970,5970,5970,0
20230704,174400,282125650,5970,5970,5970,5970,0
20230704,174300,282125650,5970,5970,5970,5970,0
20230704,174200,282125650,5970,5970,5970,5970,0
20230704,174100,282125650,5970,5970,5970,5970,0
20230704,174000,282125650,5970,5970,5970,5970,0
20230704,173900,282125650,5970,5970,5970,5970,0
20230704,173800,282125650,5970,5970,5970,5970,0
20230704,173700,282125650,5970,5970,5970,5970,0
20230704,173600,282125650,5970,5970,5970,5970,0
20230704,173500,282125650,5970,5970,5970,5970,0
20230704,173400,282125650,5970,5970,5970,5970,0
20230704,173300,282125650,5970,5970,5970,5970,0
20230704,173200,282125650,5970,5970,5970,5970,0
20230704,173100,282125650,5970,5970,5970,5970,0
20230704,173000,282125650,5970,5970,5970,5970,1675
20230704,172900,282125650,5970,5970,5970,5970,0
20230704,172800,282125650,5970,5970,5970,5970,0
20230704,172700,282125650,5970,5970,5970,5970,0
20230704,172600,282125650,5970,5970,5970,5970,0
20230704,172500,282125650,5970,5970,5970,5970,0
20230704,172400,282125650,5970,5970,5970,5970,0
20230704,172300,282125650,5970,5970,5970,5970,0
20230704,172200,282125650,5970,5970,5970,5970,0
20230704,172100,282125650,5970,5970,5970,5970,0
20230704,172000,282125650,5970,5970,5970,5970,0
20230704,171900,282125650,5970,5970,5970,5970,0
20230704,171800,282125650,5970,5970,5970,5970,0
20230704,171700,282125650,5970,5970,5970,5970,0
20230704,171600,282125650,5970,5970,5970,5970,0
20230704,171500,282125650,5970,5970,5970,5970,0
20230704,171400,282125650,5970,5970,5970,5970,0
20230704,171300,282125650,5970,5970,5970,5970,0
20230704,171200,282125650,5970,5970,5970,5970,0
20230704,171100,282125650,5970,5970,5970,5970,0
20230704,171000,282125650,5970,5970,5970,5970,0
20230704,170900,282125650,5970,5970,5970,5970,0
20230704,170800,282125650,5970,5970,5970,5970,0
20230704,170700,282125650,5970,5970,5970,5970,0
20230704,170600,282125650,5970,5970,5970,5970,0
20230704,170500,282125650,5970,5970,5970,5970,0
20230704,170400,282125650,5970,5970,5970,5970,0
20230704,170300,282125650,5970,5970,5970,5970,0
20230704,170200,282125650,5970,5970,5970,5970,0
20230704,170100,282125650,5970,5970,5970,5970,0
20230704,170000,282125650,5970,5970,5970,5970,1675
20230704,165900,282125650,5970,5970,5970,5970,0
20230704,165800,282125650,5970,5970,5970,5970,0
20230704,165700,282125650,5970,5970,5970,5970,0
20230704,165600,282125650,5970,5970,5970,5970,0
20230704,165500,282125650,5970,5970,5970,5970,0
20230704,165400,282125650,5970,5970,5970,5970,0
20230704,165300,282125650,5970,5970,5970,5970,0
20230704,165200,282125650,5970,5970,5970,5970,0
20230704,165100,282125650,5970,5970,5970,5970,0
20230704,165000,282125650,5970,5970,5970,5970,0
20230704,164900,282125650,5970,5970,5970,5970,0
20230704,164800,282125650,5970,5970,5970,5970,0
20230704,164700,282125650,5970,5970,5970,5970,0
20230704,164600,282125650,5970,5970,5970,5970,0
20230704,164500,282125650,5970,5970,5970,5970,0
20230704,164400,282125650,5970,5970,5970,5970,0
20230704,164300,282125650,5970,5970,5970,5970,0
20230704,164200,282125650,5970,5970,5970,5970,0
20230704,164100,282125650,5970,5970,5970,5970,0
20230704,164000,282125650,5970,5970,5970,5970,0
20230704,163900,282125650,5970,5970,5970,5970,0
20230704,163800,282125650,5970,5970,5970,5970,0
20230704,163700,282125650,5970,5970,5970,5970,0
20230704,163600,282125650,5970,5970,5970,5970,0
20230704,163500,282125650,5970,5970,5970,5970,0
20230704,163400,282125650,5970,5970,5970,5970,0
20230704,163300,282125650,5970,5970,5970,5970,0
20230704,163200,282125650,5970,5970,5970,5970,0
20230704,163100,282125650,5970,5970,5970,5970,0
20230704,163000,282125650,5970,5970,5970,5970,1675
20230704,162900,282125650,5970,5970,5970,5970,0
20230704,162800,282125650,5970,5970,5970,5970,0
20230704,162700,282125650,5970,5970,5970,5970,0
20230704,162600,282125650,5970,5970,5970,5970,0
20230704,162500,282125650,5970,5970,5970,5970,0
20230704,162400,282125650,5970,5970,5970,5970,0
20230704,162300,282125650,5970,5970,5970,5970,0
20230704,162200,282125650,5970,5970,5970,5970,0
20230704,162100,282125650,5970,5970,5970,5970,0
20230704,162000,282125650,5970,5970,5970,5970,0
20230704,161900,282125650,5970,5970,5970,5970,0
20230704,161800,282125650,5970,5970,5970,5970,0
20230704,161700,282125650,5970,5970,5970,5970,0
20230704,161600,282125650,5970,5970,5970,5970,0
20230704,161500,282125650,5970,5970,5970,5970,0
20230704,161400,282125650,5970,5970,5970,5970,0
20230704,161300,282125650,5970,5970,5970,5970,0
20230704,161200,282125650,5970,5970,5970,5970,0
20230704,161100,282125650,5970,5970,5970,5970,0
20230704,161000,282125650,5970,5970,5970,5970,0
20230704,160900,282125650,5970,5970,5970,5970,0
20230704,160800,282125650,5970,5970,5970,5970,0
20230704,160700,282125650,5970,5970,5970,5970,0
20230704,160600,282125650,5970,5970,5970,5970,0
20230704,160500,282125650,5970,5970,5970,5970,0
20230704,160400,282125650,5970,5970,5970,5970,0
20230704,160300,282125650,5970,5970,5970,5970,0
20230704,160200,282125650,5970,5970,5970,5970,0
20230704,160100,282125650,5970,5970,5970,5970,0
20230704,160000,282125650,5970,5970,5970,5970,1675
20230704,155900,282125650,5970,5970,5970,5970,0
20230704,155800,282125650,5970,5970,5970,5970,0
20230704,155700,282125650,5970,5970,5970,5970,0
20230704,155600,282125650,5970,5970,5970,5970,0
20230704,155500,282125650,5970,5970,5970,5970,0
20230704,155400,282125650,5970,5970,5970,5970,0
20230704,155300,282125650,5970,5970,5970,5970,0
20230704,155200,282125650,5970,5970,5970,5970,0
20230704,155100,282125650,5970,5970,5970,5970,0
20230704,155000,282125650,5970,5970,5970,5970,0
20230704,154900,282125650,5970,5970,5970,5970,0
20230704,154800,282125650,5970,5970,5970,5970,0
20230704,154700,282125650,5970,5970,5970,5970,0
20230704,154600,282125650,5970,5970,5970,5970,0
20230704,154500,282125650,5970,5970,5970,5970,0
20230704,154400,282125650,5970,5970,5970,5970,0
20230704,154300,282125650,5970,5970,5970,5970,0
20230704,154200,282125650,5970,5970,5970,5970,0
20230704,154100,282125650,5970,5970,5970,5970,0
20230704,154000,282125650,5970,5970,5970,5970,0
20230704,153900,282125650,5970,5970,5970,5970,0
20230704,153800,282125650,5970,5970,5970,5970,0
20230704,153700,282125650,5970,5970,5970,5970,0
20230704,153600,282125650,5970,5970,5970,5970,0
20230704,153500,282125650,5970,5970,5970,5970,0
20230704,153400,282125650,5970,5970,5970,5970,0
20230704,153300,282125650,5970,5970,5970,5970,0
20230704,153200,282125650,5970,5970,5970,5970,0
20230704,153100,282125650,5970,5970,5970,5970,0
20230704,153000,282125650,5970,5970,5970,5970,3350
20230704,152900,272125900,5920,5920,5920,5920,0
20230704,152800,272125900,5920,5920,5920,5920,0
20230704,152700,272125900,5920,5920,5920,5920,0
20230704,152600,272125900,5920,5920,5920,5920,0
20230704,152500,272125900,5920,5920,5920,5920,0
20230704,152400,272125900,5920,5920,5920,5920,0
20230704,152300,272125900,5920,5920,5920,5920,0
20230704,152200,272125900,5920,5920,5920,5920,0
20230704,152100,272125900,5920,5920,5920,5920,0
20230704,152000,272125900,5920,5920,5920,5920,0
20230704,151900,272125900,5920,5920,5920,5900,201
20230704,151800,270938670,5930,5920,5930,5920,57
20230704,151700,270600930,5910,5910,5910,5910,8
20230704,151600,270553650,5910,5910,5910,5910,0
20230704,151500,270553650,5910,5910,5910,5910,7
20230704,151400,270512280,5920,5920,5920,5920,200
20230704,151300,269328280,5910,5910,5910,5910,0
20230704,151200,269328280,5910,5910,5910,5910,0
20230704,151100,269328280,5910,5910,5910,5910,2
20230704,151000,269316460,5910,5910,5910,5910,0
20230704,150900,269316460,5910,5910,5910,5910,0
20230704,150800,269316460,5910,5910,5910,5910,10
20230704,150700,269257360,5910,5910,5910,5910,5
20230704,150600,269227810,5910,5910,5910,5910,13
20230704,150500,269150980,5920,5920,5920,5920,0
20230704,150400,269150980,5920,5920,5920,5920,143
20230704,150300,268304420,5920,5920,5920,5920,0
20230704,150200,268304420,5920,5900,5920,5900,157
20230704,150100,267375060,5890,5890,5890,5890,0
20230704,150000,267375060,5890,5890,5890,5890,12
20230704,145900,267304380,5890,5890,5890,5890,394
20230704,145800,264983720,5890,5890,5890,5890,0
20230704,145700,264983720,5890,5890,5890,5890,11
20230704,145600,264918930,5890,5900,5900,5890,68
20230704,145500,264518200,5930,5930,5930,5930,0
20230704,145400,264518200,5930,5930,5930,5930,0
20230704,145300,264518200,5930,5930,5930,5930,0
20230704,145200,264518200,5930,5930,5930,5930,0
20230704,145100,264518200,5930,5930,5930,5930,1
20230704,145000,264512270,5890,5930,5930,5890,89
20230704,144900,263986600,5950,5950,5950,5950,0
20230704,144800,263986600,5950,5950,5950,5950,0
20230704,144700,263986600,5950,5950,5950,5950,0
20230704,144600,263986600,5950,5950,5950,5950,0
20230704,144500,263986600,5950,5950,5950,5950,0
20230704,144400,263986600,5950,5950,5950,5950,0
20230704,144300,263986600,5950,5950,5950,5950,0
20230704,144200,263986600,5950,5940,5950,5940,6
20230704,144100,263950940,5950,5940,5950,5940,6
20230704,144000,263915280,5950,5920,5950,5920,116
20230704,143900,263226870,5930,5930,5930,5930,6
20230704,143800,263191290,5950,5950,5950,5950,0
20230704,143700,263191290,5950,5950,5950,5950,0
20230704,143600,263191290,5950,5900,5950,5890,180
20230704,143500,262125010,5900,5900,5900,5870,219
20230704,143400,260837710,5900,5890,5900,5890,91
20230704,143300,260300890,5890,5890,5890,5890,0
20230704,143200,260300890,5890,5880,5890,5880,418
20230704,143100,257843030,5880,5880,5880,5880,4
20230704,143000,257819510,5880,5870,5880,5870,73
20230704,142900,257390850,5880,5870,5880,5870,89
20230704,142800,256867930,5880,5860,5880,5860,772
20230704,142700,252329250,5870,5870,5870,5860,331
20230704,142600,250389480,5870,5870,5880,5870,43
20230704,142500,250137060,5880,5880,5880,5880,2
20230704,142400,250125300,5870,5880,5880,5870,13
20230704,142300,250048870,5880,5880,5880,5880,0
20230704,142200,250048870,5880,5870,5880,5870,18
20230704,142100,249943180,5880,5880,5880,5880,2
20230704,142000,249931420,5880,5880,5880,5880,2
20230704,141900,249919660,5880,5880,5880,5880,0
20230704,141800,249919660,5880,5880,5880,5880,0
20230704,141700,249919660,5880,5880,5880,5880,1
20230704,141600,249913780,5870,5870,5870,5870,2
20230704,141500,249902040,5880,5870,5880,5870,17
20230704,141400,249802190,5870,5870,5870,5870,50
20230704,141300,249508690,5880,5870,5880,5870,30
20230704,141200,249332570,5870,5880,5880,5870,31
20230704,141100,249150300,5880,5880,5880,5880,0
20230704,141000,249150300,5880,5880,5880,5880,3
20230704,140900,249132660,5880,5870,5880,5870,7
20230704,140800,249091540,5880,5870,5880,5870,6
20230704,140700,249056300,5880,5880,5880,5870,114
20230704,140600,248386080,5880,5880,5880,5880,2
20230704,140500,248374320,5890,5890,5890,5890,5
20230704,140400,248344870,5890,5890,5890,5890,0
20230704,140300,248344870,5890,5890,5890,5890,0
20230704,140200,248344870,5890,5890,5890,5890,1
20230704,140100,248338980,5860,5860,5860,5860,0
20230704,140000,248338980,5860,5880,5880,5860,295
20230704,135900,246609090,5890,5890,5890,5890,1
20230704,135800,246603200,5880,5880,5880,5870,216
20230704,135700,245333130,5870,5870,5870,5870,2
20230704,135600,245321390,5870,5870,5870,5870,21
20230704,135500,245198120,5870,5860,5870,5860,23
20230704,135400,245063210,5860,5860,5860,5860,10
20230704,135300,245004610,5860,5870,5870,5860,265
20230704,135200,243449160,5870,5870,5870,5870,2
20230704,135100,243437420,5870,5870,5870,5870,11
20230704,135000,243372850,5870,5870,5870,5870,2
20230704,134900,243361110,5870,5870,5870,5870,1
20230704,134800,243355240,5870,5870,5870,5870,2
20230704,134700,243343500,5870,5870,5870,5870,0
20230704,134600,243343500,5870,5870,5870,5870,0
20230704,134500,243343500,5870,5870,5870,5870,1
20230704,134400,243337630,5870,5870,5870,5870,1
20230704,134300,243331760,5870,5870,5870,5870,0
20230704,134200,243331760,5870,5870,5870,5870,0
20230704,134100,243331760,5870,5870,5870,5870,0
20230704,134000,243331760,5870,5870,5870,5870,0
20230704,133900,243331760,5870,5870,5870,5870,21
20230704,133800,243208490,5870,5870,5870,5870,0
20230704,133700,243208490,5870,5870,5870,5870,10
20230704,133600,243149790,5870,5870,5870,5870,0
20230704,133500,243149790,5870,5870,5870,5870,0
20230704,133400,243149790,5870,5870,5870,5870,0
20230704,133300,243149790,5870,5870,5870,5870,0
20230704,133200,243149790,5870,5860,5870,5860,124
20230704,133100,242422940,5850,5850,5850,5850,0
20230704,133000,242422940,5850,5850,5850,5850,0
20230704,132900,242422940,5850,5850,5850,5850,8
20230704,132800,242376140,5850,5860,5860,5850,220
20230704,132700,241088940,5860,5860,5860,5860,0
20230704,132600,241088940,5860,5860,5860,5860,0
20230704,132500,241088940,5860,5860,5860,5860,0
20230704,132400,241088940,5860,5860,5860,5860,0
20230704,132300,241088940,5860,5860,5860,5860,0
20230704,132200,241088940,5860,5860,5860,5860,0
20230704,132100,241088940,5860,5860,5860,5860,0
20230704,132000,241088940,5860,5860,5860,5860,0
20230704,131900,241088940,5860,5860,5860,5860,0
20230704,131800,241088940,5860,5850,5860,5850,8
20230704,131700,241042110,5850,5850,5850,5850,87
20230704,131600,240533160,5850,5850,5850,5850,6
20230704,131500,240498060,5850,5850,5850,5850,7
20230704,131400,240457110,5850,5850,5850,5850,2
20230704,131300,240445410,5850,5850,5850,5850,0
20230704,131200,240445410,5850,5850,5850,5850,0
20230704,131100,240445410,5850,5850,5850,5850,0
20230704,131000,240445410,5850,5850,5850,5850,0
20230704,130900,240445410,5850,5850,5850,5850,0
20230704,130800,240445410,5850,5850,5850,5850,0
20230704,130700,240445410,5850,5850,5850,5850,0
20230704,130600,240445410,5850,5850,5850,5850,0
20230704,130500,240445410,5850,5850,5850,5850,0
20230704,130400,240445410,5850,5820,5850,5820,2
20230704,130300,240433740,5850,5850,5850,5850,0
20230704,130200,240433740,5850,5850,5850,5850,0
20230704,130100,240433740,5850,5850,5850,5850,0
20230704,130000,240433740,5850,5850,5850,5850,0
20230704,125900,240433740,5850,5850,5850,5850,50
20230704,125800,240141240,5800,5800,5800,5800,0
20230704,125700,240141240,5800,5800,5800,5800,0
20230704,125600,240141240,5800,5800,5800,5800,0
20230704,125500,240141240,5800,5800,5800,5800,0
20230704,125400,240141240,5800,5810,5810,5800,299
20230704,125300,238406880,5800,5810,5810,5800,12
20230704,125200,238337170,5810,5810,5810,5810,681
20230704,125100,234380560,5810,5810,5810,5810,18
20230704,125000,234275980,5810,5810,5810,5810,61
20230704,124900,233921570,5800,5810,5810,5800,466
20230704,124800,231214770,5810,5800,5810,5800,32
20230704,124700,231029120,5800,5800,5800,5800,44
20230704,124600,230773920,5800,5810,5810,5800,712
20230704,124500,226642320,5800,5810,5810,5800,500
20230704,124400,223740220,5800,5820,5820,5800,1657
20230704,124300,214116500,5820,5820,5820,5820,0
20230704,124200,214116500,5820,5820,5820,5820,0
20230704,124100,214116500,5820,5820,5820,5820,0
20230704,124000,214116500,5820,5820,5820,5820,0
20230704,123900,214116500,5820,5820,5820,5820,171
20230704,123800,213121280,5830,5830,5830,5830,364
20230704,123700,210999160,5830,5830,5830,5830,20
20230704,123600,210882560,5830,5830,5830,5830,0
20230704,123500,210882560,5830,5830,5830,5830,0
20230704,123400,210882560,5830,5830,5830,5830,0
20230704,123300,210882560,5830,5830,5830,5830,18
20230704,123200,210777620,5850,5850,5850,5850,46
20230704,123100,210508520,5850,5860,5860,5850,3
20230704,123000,210490960,5830,5830,5830,5830,85
20230704,122900,209995410,5830,5830,5830,5830,0
20230704,122800,209995410,5830,5830,5830,5830,0
20230704,122700,209995410,5830,5830,5830,5830,400
20230704,122600,207663410,5830,5830,5830,5830,0
20230704,122500,207663410,5830,5830,5830,5830,0
20230704,122400,207663410,5830,5830,5830,5830,0
20230704,122300,207663410,5830,5830,5830,5830,0
20230704,122200,207663410,5830,5830,5830,5830,8
20230704,122100,207616770,5830,5830,5830,5830,0
20230704,122000,207616770,5830,5850,5850,5830,505
20230704,121900,204671070,5860,5860,5860,5860,48
20230704,121800,204389790,5860,5860,5860,5860,16
20230704,121700,204296030,5840,5840,5840,5840,0
20230704,121600,204296030,5840,5840,5840,5840,469
20230704,121500,201557070,5840,5840,5840,5840,66
20230704,121400,201171630,5840,5840,5840,5840,0
20230704,121300,201171630,5840,5860,5860,5840,5
20230704,121200,201142370,5870,5870,5870,5870,4
20230704,121100,201118890,5830,5840,5840,5830,179
20230704,121000,200075220,5860,5860,5860,5860,1
20230704,120900,200069360,5870,5840,5870,5840,20
20230704,120800,199952310,5840,5840,5840,5840,1
20230704,120700,199946470,5840,5840,5840,5840,0
20230704,120600,199946470,5840,5840,5840,5820,193
20230704,120500,198823070,5850,5850,5850,5820,91
20230704,120400,198293280,5830,5830,5830,5830,24
20230704,120300,198153360,5850,5850,5850,5850,2
20230704,120200,198141660,5820,5840,5840,5820,197
20230704,120100,196993070,5870,5870,5870,5870,0
20230704,120000,196993070,5870,5870,5870,5870,2
20230704,115900,196981330,5830,5870,5880,5830,1050
20230704,115800,190844830,5870,5870,5870,5870,1
20230704,115700,190838960,5870,5870,5870,5870,0
20230704,115600,190838960,5870,5870,5870,5870,0
20230704,115500,190838960,5870,5870,5870,5870,0
20230704,115400,190838960,5870,5870,5870,5870,2
20230704,115300,190827220,5870,5870,5870,5870,10
20230704,115200,190768520,5870,5870,5870,5870,10
20230704,115100,190709820,5860,5860,5860,5860,4
20230704,115000,190686380,5860,5860,5870,5860,106
20230704,114900,190064610,5870,5870,5870,5870,28
20230704,114800,189900250,5870,5870,5870,5870,8
20230704,114700,189853290,5870,5870,5870,5870,0
20230704,114600,189853290,5870,5870,5870,5870,0
20230704,114500,189853290,5870,5870,5870,5870,0
20230704,114400,189853290,5870,5870,5870,5870,0
20230704,114300,189853290,5870,5870,5870,5870,0
20230704,114200,189853290,5870,5870,5870,5870,18
20230704,114100,189747630,5870,5870,5870,5870,64
20230704,114000,189371950,5830,5830,5830,5830,34
20230704,113900,189173730,5830,5840,5840,5830,83
20230704,113800,188689740,5840,5840,5840,5840,236
20230704,113700,187311500,5830,5830,5830,5830,150
20230704,113600,186437000,5830,5830,5830,5830,322
20230704,113500,184559740,5840,5840,5840,5840,326
20230704,113400,182655900,5840,5840,5840,5840,0
20230704,113300,182655900,5840,5840,5840,5840,168
20230704,113200,181674780,5850,5860,5860,5850,454
20230704,113100,179017260,5860,5870,5870,5860,372
20230704,113000,176837200,5870,5870,5870,5860,293
20230704,112900,175117520,5870,5880,5880,5870,182
20230704,112800,174048210,5870,5920,5920,5870,193
20230704,112700,172913280,5930,5930,5930,5930,0
20230704,112600,172913280,5930,5930,5930,5930,16
20230704,112500,172818400,5930,5930,5930,5930,0
20230704,112400,172818400,5930,5930,5930,5930,7
20230704,112300,172776890,5930,5930,5930,5930,2
20230704,112200,172765030,5930,5930,5930,5930,75
20230704,112100,172320280,5860,5860,5860,5860,0
20230704,112000,172320280,5860,5870,5870,5850,1143
20230704,111900,165625250,5870,5930,5960,5870,927
20230704,111800,160153850,5950,5990,6000,5900,2756
20230704,111700,143858320,5990,5990,6000,5990,129
20230704,111600,143084380,6000,5970,6000,5970,128
20230704,111500,142318420,5970,5970,5970,5970,256
20230704,111400,140790100,5970,5960,5970,5960,148
20230704,111300,139906590,5960,5950,5960,5950,142
20230704,111200,139060410,5960,5960,5960,5960,0
20230704,111100,139060410,5960,5920,5960,5920,220
20230704,111000,137754530,5920,5960,5960,5910,1193
20230704,110900,130693740,5960,5960,5960,5960,0
20230704,110800,130693740,5960,5960,5960,5960,14
20230704,110700,130610300,5980,5980,5980,5980,5
20230704,110600,130580400,5980,5980,5980,5980,0
20230704,110500,130580400,5980,5960,5980,5960,237
20230704,110400,129164560,5970,5970,5970,5970,0
20230704,110300,129164560,5970,5970,5970,5970,5
20230704,110200,129134710,5970,5970,5970,5970,0
20230704,110100,129134710,5970,5970,5970,5960,3
20230704,110000,129116810,5970,5980,5980,5970,51
20230704,105900,128812330,5980,5960,5980,5960,58
20230704,105800,128465660,5960,5920,5960,5920,151
20230704,105700,127568940,5920,5920,5920,5920,79
20230704,105600,127101260,5920,5940,5940,5920,661
20230704,105500,123183310,5950,5950,5950,5950,519
20230704,105400,120095260,5960,5960,5960,5960,1041
20230704,105300,113890900,5970,5970,5970,5970,16
20230704,105200,113795380,5960,5970,5970,5960,350
20230704,105100,111706940,5970,5970,5970,5970,0
20230704,105000,111706940,5970,5970,5970,5970,150
20230704,104900,110811440,5980,5980,5980,5980,0
20230704,104800,110811440,5980,5980,5980,5980,0
20230704,104700,110811440,5980,5980,5980,5980,1
20230704,104600,110805460,5980,5980,5980,5980,45
20230704,104500,110536360,5960,6000,6000,5960,200
20230704,104400,109341270,6000,6000,6000,5980,156
20230704,104300,108405330,6000,5950,6000,5950,53
20230704,104200,108089030,5950,5950,5950,5950,24
20230704,104100,107946230,5940,5940,5940,5940,0
20230704,104000,107946230,5940,5950,5950,5940,237
20230704,103900,106538330,5940,5950,5950,5940,223
20230704,103800,105211660,5950,5970,5970,5950,1500
20230704,103700,96273760,5970,5970,5970,5970,369
20230704,103600,94070830,5970,5980,5980,5970,44
20230704,103500,93808140,5980,5970,5980,5970,621
20230704,103400,90100020,5970,5990,5990,5970,568
20230704,103300,86701360,5990,5990,5990,5990,204
20230704,103200,85479400,6000,5990,6000,5990,48
20230704,103100,85191680,5990,5990,5990,5990,771
20230704,103000,80573390,5990,5990,5990,5990,0
20230704,102900,80573390,5990,5990,5990,5990,8
20230704,102800,80525470,6000,6000,6000,6000,133
20230704,102700,79727470,6010,6010,6010,6010,0
20230704,102600,79727470,6010,6010,6010,6010,0
20230704,102500,79727470,6010,6010,6010,6010,0
20230704,102400,79727470,6010,6010,6010,6010,1
20230704,102300,79721460,6010,6010,6010,6010,15
20230704,102200,79631310,6010,6010,6010,6010,0
20230704,102100,79631310,6010,6010,6010,6010,145
20230704,102000,78759860,6010,6010,6010,6010,0
20230704,101900,78759860,6010,6010,6010,6010,220
20230704,101800,77437660,6010,6010,6010,6010,0
20230704,101700,77437660,6010,6010,6010,6010,0
20230704,101600,77437660,6010,6010,6010,6010,0
20230704,101500,77437660,6010,6010,6010,6010,0
20230704,101400,77437660,6010,6010,6010,6010,0
20230704,101300,77437660,6010,6010,6010,6010,0
20230704,101200,77437660,6010,6000,6010,6000,168
20230704,101100,76429550,5990,5990,5990,5990,0
20230704,101000,76429550,5990,5990,5990,5990,399
20230704,100900,74039540,5990,6010,6010,5990,282
20230704,100800,72347440,6010,6010,6010,6010,36
20230704,100700,72131080,6010,6010,6010,6010,72
20230704,100600,71698360,6010,6010,6010,6010,111
20230704,100500,71031250,6010,6010,6010,6010,83
20230704,100400,70532420,6010,6010,6010,6010,18
20230704,100300,70424240,6010,6010,6010,6010,88
20230704,100200,69895360,6030,6010,6030,6010,19
20230704,100100,69781050,6010,6010,6010,6010,100
20230704,100000,69180050,6010,6010,6010,6010,12
20230704,095900,69107930,6000,6000,6000,6000,4
20230704,095800,69083930,6000,6010,6010,6000,200
20230704,095700,67883160,6010,6010,6010,6010,50
20230704,095600,67582660,6010,6010,6010,6010,100
20230704,095500,66981660,6010,6010,6010,6010,201
20230704,095400,65773650,6010,6010,6010,6010,0
20230704,095300,65773650,6010,6010,6010,6010,0
20230704,095200,65773650,6010,6010,6010,6010,173
20230704,095100,64733920,6010,6010,6010,6010,250
20230704,095000,63231420,6010,6010,6010,6010,407
20230704,094900,60785350,6010,6010,6010,6010,0
20230704,094800,60785350,6010,6030,6030,6010,37
20230704,094700,60562530,6020,6040,6040,6020,102
20230704,094600,59946890,6020,6020,6020,6020,0
20230704,094500,59946890,6020,6020,6020,6020,0
20230704,094400,59946890,6020,6040,6040,6020,79
20230704,094300,59471290,6010,6020,6020,6010,70
20230704,094200,59050370,6010,6010,6010,6010,666
20230704,094100,55047710,6010,6010,6010,6010,0
20230704,094000,55047710,6010,6000,6010,6000,21
20230704,093900,54921660,6000,6000,6000,6000,14
20230704,093800,54837660,6000,6000,6000,6000,336
20230704,093700,52821660,6000,6000,6000,6000,15
20230704,093600,52731660,6000,5990,6000,5990,913
20230704,093500,47259880,6000,6000,6000,6000,0
20230704,093400,47259880,6000,6000,6000,6000,105
20230704,093300,46629880,6000,6050,6050,6000,1141
20230704,093200,39771340,6050,6060,6060,6050,30
20230704,093100,39589820,6060,6060,6060,6060,0
20230704,093000,39589820,6060,6060,6060,6050,9
20230704,092900,39535310,6050,6040,6050,6040,39
20230704,092800,39299700,6050,6050,6050,6050,10
20230704,092700,39239200,6050,6040,6050,6040,5
20230704,092600,39208980,6060,6060,6060,6060,88
20230704,092500,38675700,6080,6080,6080,6080,400
20230704,092400,36243700,6060,6060,6060,6060,85
20230704,092300,35728600,6090,6070,6090,6070,8
20230704,092200,35679990,6070,6070,6070,6060,191
20230704,092100,34521020,6070,6060,6070,6060,396
20230704,092000,32120200,6040,6040,6040,6040,1
20230704,091900,32114160,6040,6090,6090,6040,84
20230704,091800,31604260,6100,6110,6120,6100,64
20230704,091700,31213290,6110,6100,6110,6090,161
20230704,091600,30229950,6070,6070,6070,6070,10
20230704,091500,30169250,6100,6100,6100,6100,8
20230704,091400,30120450,6070,6100,6100,6070,5
20230704,091300,30090040,6100,6090,6100,6090,58
20230704,091200,29736430,6090,6080,6100,6080,94
20230704,091100,29163780,6070,6050,6070,6050,416
20230704,091000,26639630,6040,6040,6040,6040,41
20230704,090900,26391990,6040,6000,6040,6000,11
20230704,090800,26325790,6000,6010,6050,6000,56
20230704,090700,25989730,6010,5970,6010,5970,337
20230704,090600,23973550,5960,5970,5970,5960,222
20230704,090500,22650380,5970,5960,6010,5950,1083
20230704,090400,16184710,5980,5950,5980,5950,22
20230704,090300,16053570,5950,5970,5970,5950,513
20230704,090200,12998030,5970,5980,5980,5970,247
20230704,090100,11521970,5980,6000,6000,5980,326
20230704,090000,9567920,6010,6010,6010,6010,1592