stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,200200,125819870,5660,5660,5660,5660,616
20230707,200100,125819870,5660,5660,5660,5660,0
20230707,200000,125819870,5660,5660,5660,5660,0
20230707,195900,125819870,5660,5660,5660,5660,0
20230707,195800,125819870,5660,5660,5660,5660,0
20230707,195700,125819870,5660,5660,5660,5660,0
20230707,195600,125819870,5660,5660,5660,5660,0
20230707,195500,125819870,5660,5660,5660,5660,0
20230707,195400,125819870,5660,5660,5660,5660,0
20230707,195300,125819870,5660,5660,5660,5660,0
20230707,195200,125819870,5660,5660,5660,5660,0
20230707,195100,125819870,5660,5660,5660,5660,0
20230707,195000,125819870,5660,5660,5660,5660,0
20230707,194900,125819870,5660,5660,5660,5660,0
20230707,194800,125819870,5660,5660,5660,5660,0
20230707,194700,125819870,5660,5660,5660,5660,0
20230707,194600,125819870,5660,5660,5660,5660,0
20230707,194500,125819870,5660,5660,5660,5660,0
20230707,194400,125819870,5660,5660,5660,5660,0
20230707,194300,125819870,5660,5660,5660,5660,0
20230707,194200,125819870,5660,5660,5660,5660,0
20230707,194100,125819870,5660,5660,5660,5660,0
20230707,194000,125819870,5660,5660,5660,5660,0
20230707,193900,125819870,5660,5660,5660,5660,0
20230707,193800,125819870,5660,5660,5660,5660,0
20230707,193700,125819870,5660,5660,5660,5660,0
20230707,193600,125819870,5660,5660,5660,5660,0
20230707,193500,125819870,5660,5660,5660,5660,0
20230707,193400,125819870,5660,5660,5660,5660,0
20230707,193300,125819870,5660,5660,5660,5660,0
20230707,193200,125819870,5660,5660,5660,5660,616
20230707,193100,125819870,5660,5660,5660,5660,0
20230707,193000,125819870,5660,5660,5660,5660,0
20230707,192900,125819870,5660,5660,5660,5660,0
20230707,192800,125819870,5660,5660,5660,5660,0
20230707,192700,125819870,5660,5660,5660,5660,0
20230707,192600,125819870,5660,5660,5660,5660,0
20230707,192500,125819870,5660,5660,5660,5660,0
20230707,192400,125819870,5660,5660,5660,5660,0
20230707,192300,125819870,5660,5660,5660,5660,0
20230707,192200,125819870,5660,5660,5660,5660,0
20230707,192100,125819870,5660,5660,5660,5660,0
20230707,192000,125819870,5660,5660,5660,5660,0
20230707,191900,125819870,5660,5660,5660,5660,0
20230707,191800,125819870,5660,5660,5660,5660,0
20230707,191700,125819870,5660,5660,5660,5660,0
20230707,191600,125819870,5660,5660,5660,5660,0
20230707,191500,125819870,5660,5660,5660,5660,0
20230707,191400,125819870,5660,5660,5660,5660,0
20230707,191300,125819870,5660,5660,5660,5660,0
20230707,191200,125819870,5660,5660,5660,5660,0
20230707,191100,125819870,5660,5660,5660,5660,0
20230707,191000,125819870,5660,5660,5660,5660,0
20230707,190900,125819870,5660,5660,5660,5660,0
20230707,190800,125819870,5660,5660,5660,5660,0
20230707,190700,125819870,5660,5660,5660,5660,0
20230707,190600,125819870,5660,5660,5660,5660,0
20230707,190500,125819870,5660,5660,5660,5660,0
20230707,190400,125819870,5660,5660,5660,5660,0
20230707,190300,125819870,5660,5660,5660,5660,0
20230707,190200,125819870,5660,5660,5660,5660,616
20230707,190100,125819870,5660,5660,5660,5660,0
20230707,190000,125819870,5660,5660,5660,5660,0
20230707,185900,125819870,5660,5660,5660,5660,0
20230707,185800,125819870,5660,5660,5660,5660,0
20230707,185700,125819870,5660,5660,5660,5660,0
20230707,185600,125819870,5660,5660,5660,5660,0
20230707,185500,125819870,5660,5660,5660,5660,0
20230707,185400,125819870,5660,5660,5660,5660,0
20230707,185300,125819870,5660,5660,5660,5660,0
20230707,185200,125819870,5660,5660,5660,5660,0
20230707,185100,125819870,5660,5660,5660,5660,0
20230707,185000,125819870,5660,5660,5660,5660,0
20230707,184900,125819870,5660,5660,5660,5660,0
20230707,184800,125819870,5660,5660,5660,5660,0
20230707,184700,125819870,5660,5660,5660,5660,0
20230707,184600,125819870,5660,5660,5660,5660,0
20230707,184500,125819870,5660,5660,5660,5660,0
20230707,184400,125819870,5660,5660,5660,5660,0
20230707,184300,125819870,5660,5660,5660,5660,0
20230707,184200,125819870,5660,5660,5660,5660,0
20230707,184100,125819870,5660,5660,5660,5660,0
20230707,184000,125819870,5660,5660,5660,5660,0
20230707,183900,125819870,5660,5660,5660,5660,0
20230707,183800,125819870,5660,5660,5660,5660,0
20230707,183700,125819870,5660,5660,5660,5660,0
20230707,183600,125819870,5660,5660,5660,5660,0
20230707,183500,125819870,5660,5660,5660,5660,0
20230707,183400,125819870,5660,5660,5660,5660,0
20230707,183300,125819870,5660,5660,5660,5660,0
20230707,183200,125819870,5660,5660,5660,5660,616
20230707,183100,125819870,5660,5660,5660,5660,0
20230707,183000,125819870,5660,5660,5660,5660,0
20230707,182900,125819870,5660,5660,5660,5660,0
20230707,182800,125819870,5660,5660,5660,5660,0
20230707,182700,125819870,5660,5660,5660,5660,0
20230707,182600,125819870,5660,5660,5660,5660,0
20230707,182500,125819870,5660,5660,5660,5660,0
20230707,182400,125819870,5660,5660,5660,5660,0
20230707,182300,125819870,5660,5660,5660,5660,0
20230707,182200,125819870,5660,5660,5660,5660,0
20230707,182100,125819870,5660,5660,5660,5660,0
20230707,182000,125819870,5660,5660,5660,5660,0
20230707,181900,125819870,5660,5660,5660,5660,0
20230707,181800,125819870,5660,5660,5660,5660,0
20230707,181700,125819870,5660,5660,5660,5660,0
20230707,181600,125819870,5660,5660,5660,5660,0
20230707,181500,125819870,5660,5660,5660,5660,0
20230707,181400,125819870,5660,5660,5660,5660,0
20230707,181300,125819870,5660,5660,5660,5660,0
20230707,181200,125819870,5660,5660,5660,5660,0
20230707,181100,125819870,5660,5660,5660,5660,0
20230707,181000,125819870,5660,5660,5660,5660,0
20230707,180900,125819870,5660,5660,5660,5660,0
20230707,180800,125819870,5660,5660,5660,5660,0
20230707,180700,125819870,5660,5660,5660,5660,0
20230707,180600,125819870,5660,5660,5660,5660,0
20230707,180500,125819870,5660,5660,5660,5660,0
20230707,180400,125819870,5660,5660,5660,5660,0
20230707,180300,125819870,5660,5660,5660,5660,0
20230707,180200,125819870,5660,5660,5660,5660,616
20230707,180100,125819870,5660,5660,5660,5660,0
20230707,180000,125819870,5660,5660,5660,5660,0
20230707,175900,125819870,5660,5660,5660,5660,0
20230707,175800,125819870,5660,5660,5660,5660,0
20230707,175700,125819870,5660,5660,5660,5660,0
20230707,175600,125819870,5660,5660,5660,5660,0
20230707,175500,125819870,5660,5660,5660,5660,0
20230707,175400,125819870,5660,5660,5660,5660,0
20230707,175300,125819870,5660,5660,5660,5660,0
20230707,175200,125819870,5660,5660,5660,5660,0
20230707,175100,125819870,5660,5660,5660,5660,0
20230707,175000,125819870,5660,5660,5660,5660,0
20230707,174900,125819870,5660,5660,5660,5660,0
20230707,174800,125819870,5660,5660,5660,5660,0
20230707,174700,125819870,5660,5660,5660,5660,0
20230707,174600,125819870,5660,5660,5660,5660,0
20230707,174500,125819870,5660,5660,5660,5660,0
20230707,174400,125819870,5660,5660,5660,5660,0
20230707,174300,125819870,5660,5660,5660,5660,0
20230707,174200,125819870,5660,5660,5660,5660,0
20230707,174100,125819870,5660,5660,5660,5660,0
20230707,174000,125819870,5660,5660,5660,5660,0
20230707,173900,125819870,5660,5660,5660,5660,0
20230707,173800,125819870,5660,5660,5660,5660,0
20230707,173700,125819870,5660,5660,5660,5660,0
20230707,173600,125819870,5660,5660,5660,5660,0
20230707,173500,125819870,5660,5660,5660,5660,0
20230707,173400,125819870,5660,5660,5660,5660,0
20230707,173300,125819870,5660,5660,5660,5660,0
20230707,173200,125819870,5660,5660,5660,5660,616
20230707,173100,125819870,5660,5660,5660,5660,0
20230707,173000,125819870,5660,5660,5660,5660,0
20230707,172900,125819870,5660,5660,5660,5660,0
20230707,172800,125819870,5660,5660,5660,5660,0
20230707,172700,125819870,5660,5660,5660,5660,0
20230707,172600,125819870,5660,5660,5660,5660,0
20230707,172500,125819870,5660,5660,5660,5660,0
20230707,172400,125819870,5660,5660,5660,5660,0
20230707,172300,125819870,5660,5660,5660,5660,0
20230707,172200,125819870,5660,5660,5660,5660,0
20230707,172100,125819870,5660,5660,5660,5660,0
20230707,172000,125819870,5660,5660,5660,5660,0
20230707,171900,125819870,5660,5660,5660,5660,0
20230707,171800,125819870,5660,5660,5660,5660,0
20230707,171700,125819870,5660,5660,5660,5660,0
20230707,171600,125819870,5660,5660,5660,5660,0
20230707,171500,125819870,5660,5660,5660,5660,0
20230707,171400,125819870,5660,5660,5660,5660,0
20230707,171300,125819870,5660,5660,5660,5660,0
20230707,171200,125819870,5660,5660,5660,5660,0
20230707,171100,125819870,5660,5660,5660,5660,0
20230707,171000,125819870,5660,5660,5660,5660,0
20230707,170900,125819870,5660,5660,5660,5660,0
20230707,170800,125819870,5660,5660,5660,5660,0
20230707,170700,125819870,5660,5660,5660,5660,0
20230707,170600,125819870,5660,5660,5660,5660,0
20230707,170500,125819870,5660,5660,5660,5660,0
20230707,170400,125819870,5660,5660,5660,5660,0
20230707,170300,125819870,5660,5660,5660,5660,0
20230707,170200,125819870,5660,5660,5660,5660,616
20230707,170100,125819870,5660,5660,5660,5660,0
20230707,170000,125819870,5660,5660,5660,5660,0
20230707,165900,125819870,5660,5660,5660,5660,0
20230707,165800,125819870,5660,5660,5660,5660,0
20230707,165700,125819870,5660,5660,5660,5660,0
20230707,165600,125819870,5660,5660,5660,5660,0
20230707,165500,125819870,5660,5660,5660,5660,0
20230707,165400,125819870,5660,5660,5660,5660,0
20230707,165300,125819870,5660,5660,5660,5660,0
20230707,165200,125819870,5660,5660,5660,5660,0
20230707,165100,125819870,5660,5660,5660,5660,0
20230707,165000,125819870,5660,5660,5660,5660,0
20230707,164900,125819870,5660,5660,5660,5660,0
20230707,164800,125819870,5660,5660,5660,5660,0
20230707,164700,125819870,5660,5660,5660,5660,0
20230707,164600,125819870,5660,5660,5660,5660,0
20230707,164500,125819870,5660,5660,5660,5660,0
20230707,164400,125819870,5660,5660,5660,5660,0
20230707,164300,125819870,5660,5660,5660,5660,0
20230707,164200,125819870,5660,5660,5660,5660,0
20230707,164100,125819870,5660,5660,5660,5660,0
20230707,164000,125819870,5660,5660,5660,5660,0
20230707,163900,125819870,5660,5660,5660,5660,0
20230707,163800,125819870,5660,5660,5660,5660,0
20230707,163700,125819870,5660,5660,5660,5660,0
20230707,163600,125819870,5660,5660,5660,5660,0
20230707,163500,125819870,5660,5660,5660,5660,0
20230707,163400,125819870,5660,5660,5660,5660,0
20230707,163300,125819870,5660,5660,5660,5660,0
20230707,163200,125819870,5660,5660,5660,5660,616
20230707,163100,125819870,5660,5660,5660,5660,0
20230707,163000,125819870,5660,5660,5660,5660,0
20230707,162900,125819870,5660,5660,5660,5660,0
20230707,162800,125819870,5660,5660,5660,5660,0
20230707,162700,125819870,5660,5660,5660,5660,0
20230707,162600,125819870,5660,5660,5660,5660,0
20230707,162500,125819870,5660,5660,5660,5660,0
20230707,162400,125819870,5660,5660,5660,5660,0
20230707,162300,125819870,5660,5660,5660,5660,0
20230707,162200,125819870,5660,5660,5660,5660,0
20230707,162100,125819870,5660,5660,5660,5660,0
20230707,162000,125819870,5660,5660,5660,5660,0
20230707,161900,125819870,5660,5660,5660,5660,0
20230707,161800,125819870,5660,5660,5660,5660,0
20230707,161700,125819870,5660,5660,5660,5660,0
20230707,161600,125819870,5660,5660,5660,5660,0
20230707,161500,125819870,5660,5660,5660,5660,0
20230707,161400,125819870,5660,5660,5660,5660,0
20230707,161300,125819870,5660,5660,5660,5660,0
20230707,161200,125819870,5660,5660,5660,5660,0
20230707,161100,125819870,5660,5660,5660,5660,0
20230707,161000,125819870,5660,5660,5660,5660,0
20230707,160900,125819870,5660,5660,5660,5660,0
20230707,160800,125819870,5660,5660,5660,5660,0
20230707,160700,125819870,5660,5660,5660,5660,0
20230707,160600,125819870,5660,5660,5660,5660,0
20230707,160500,125819870,5660,5660,5660,5660,0
20230707,160400,125819870,5660,5660,5660,5660,0
20230707,160300,125819870,5660,5660,5660,5660,0
20230707,160200,125819870,5660,5660,5660,5660,616
20230707,160100,125819870,5660,5660,5660,5660,0
20230707,160000,125819870,5660,5660,5660,5660,0
20230707,155900,125819870,5660,5660,5660,5660,0
20230707,155800,125819870,5660,5660,5660,5660,0
20230707,155700,125819870,5660,5660,5660,5660,0
20230707,155600,125819870,5660,5660,5660,5660,0
20230707,155500,125819870,5660,5660,5660,5660,0
20230707,155400,125819870,5660,5660,5660,5660,0
20230707,155300,125819870,5660,5660,5660,5660,0
20230707,155200,125819870,5660,5660,5660,5660,0
20230707,155100,125819870,5660,5660,5660,5660,0
20230707,155000,125819870,5660,5660,5660,5660,0
20230707,154900,125819870,5660,5660,5660,5660,0
20230707,154800,125819870,5660,5660,5660,5660,0
20230707,154700,125819870,5660,5660,5660,5660,0
20230707,154600,125819870,5660,5660,5660,5660,0
20230707,154500,125819870,5660,5660,5660,5660,0
20230707,154400,125819870,5660,5660,5660,5660,0
20230707,154300,125819870,5660,5660,5660,5660,0
20230707,154200,125819870,5660,5660,5660,5660,0
20230707,154100,125819870,5660,5660,5660,5660,0
20230707,154000,125819870,5660,5660,5660,5660,0
20230707,153900,125819870,5660,5660,5660,5660,0
20230707,153800,125819870,5660,5660,5660,5660,0
20230707,153700,125819870,5660,5660,5660,5660,0
20230707,153600,125819870,5660,5660,5660,5660,0
20230707,153500,125819870,5660,5660,5660,5660,0
20230707,153400,125819870,5660,5660,5660,5660,0
20230707,153300,125819870,5660,5660,5660,5660,0
20230707,153200,125819870,5660,5660,5660,5660,616
20230707,153100,125819870,5660,5660,5660,5660,0
20230707,153000,125819870,5660,5660,5660,5660,616
20230707,152900,122333310,5680,5680,5680,5680,0
20230707,152800,122333310,5680,5680,5680,5680,0
20230707,152700,122333310,5680,5680,5680,5680,0
20230707,152600,122333310,5680,5680,5680,5680,0
20230707,152500,122333310,5680,5680,5680,5680,0
20230707,152400,122333310,5680,5680,5680,5680,0
20230707,152300,122333310,5680,5680,5680,5680,0
20230707,152200,122333310,5680,5680,5680,5680,0
20230707,152100,122333310,5680,5680,5680,5680,0
20230707,152000,122333310,5680,5680,5680,5680,0
20230707,151900,122333310,5680,5680,5680,5680,50
20230707,151800,122049310,5680,5680,5680,5680,0
20230707,151700,122049310,5680,5680,5680,5680,0
20230707,151600,122049310,5680,5690,5690,5680,303
20230707,151500,120327010,5700,5700,5700,5700,0
20230707,151400,120327010,5700,5700,5700,5700,0
20230707,151300,120327010,5700,5690,5700,5690,141
20230707,151200,119524710,5690,5690,5690,5690,165
20230707,151100,118585860,5690,5690,5690,5690,0
20230707,151000,118585860,5690,5690,5690,5690,130
20230707,150900,117846160,5690,5690,5690,5690,0
20230707,150800,117846160,5690,5690,5690,5690,0
20230707,150700,117846160,5690,5690,5690,5690,355
20230707,150600,115826210,5700,5700,5700,5700,20
20230707,150500,115712210,5700,5700,5700,5700,35
20230707,150400,115512710,5700,5700,5700,5700,20
20230707,150300,115398710,5700,5700,5700,5700,0
20230707,150200,115398710,5700,5700,5700,5700,64
20230707,150100,115033910,5700,5690,5700,5690,149
20230707,150000,114185770,5690,5690,5690,5690,614
20230707,145900,110692110,5690,5690,5690,5690,0
20230707,145800,110692110,5690,5690,5690,5690,0
20230707,145700,110692110,5690,5690,5690,5690,15
20230707,145600,110606760,5690,5680,5690,5680,408
20230707,145500,108285270,5680,5680,5680,5680,3
20230707,145400,108268230,5680,5690,5690,5680,98
20230707,145300,107710640,5690,5690,5690,5690,3
20230707,145200,107693570,5690,5680,5690,5680,53
20230707,145100,107392020,5680,5690,5690,5680,53
20230707,145000,107090480,5690,5690,5690,5690,10
20230707,144900,107033580,5700,5700,5700,5700,0
20230707,144800,107033580,5700,5700,5700,5700,29
20230707,144700,106868280,5700,5700,5700,5700,0
20230707,144600,106868280,5700,5700,5700,5700,30
20230707,144500,106697280,5670,5670,5670,5670,0
20230707,144400,106697280,5670,5700,5700,5670,326
20230707,144300,104842330,5700,5680,5700,5680,122
20230707,144200,104147760,5680,5680,5680,5680,0
20230707,144100,104147760,5680,5680,5680,5680,0
20230707,144000,104147760,5680,5680,5680,5680,0
20230707,143900,104147760,5680,5680,5680,5680,0
20230707,143800,104147760,5680,5680,5680,5680,0
20230707,143700,104147760,5680,5680,5680,5680,0
20230707,143600,104147760,5680,5680,5680,5680,0
20230707,143500,104147760,5680,5680,5680,5680,1
20230707,143400,104142080,5660,5660,5660,5660,10
20230707,143300,104085480,5650,5650,5650,5650,0
20230707,143200,104085480,5650,5650,5650,5650,0
20230707,143100,104085480,5650,5650,5650,5650,0
20230707,143000,104085480,5650,5650,5650,5650,0
20230707,142900,104085480,5650,5650,5650,5650,0
20230707,142800,104085480,5650,5650,5650,5650,0
20230707,142700,104085480,5650,5650,5650,5650,0
20230707,142600,104085480,5650,5660,5660,5650,66
20230707,142500,103712300,5660,5660,5660,5660,0
20230707,142400,103712300,5660,5660,5660,5660,0
20230707,142300,103712300,5660,5660,5660,5660,132
20230707,142200,102965180,5660,5660,5660,5660,0
20230707,142100,102965180,5660,5660,5660,5660,0
20230707,142000,102965180,5660,5660,5660,5660,0
20230707,141900,102965180,5660,5660,5660,5660,0
20230707,141800,102965180,5660,5660,5660,5660,1
20230707,141700,102959520,5660,5660,5660,5660,0
20230707,141600,102959520,5660,5660,5660,5660,0
20230707,141500,102959520,5660,5660,5660,5660,200
20230707,141400,101827520,5660,5660,5660,5660,102
20230707,141300,101250200,5660,5660,5660,5660,10
20230707,141200,101193600,5660,5660,5660,5660,0
20230707,141100,101193600,5660,5680,5690,5660,225
20230707,141000,99920050,5680,5680,5680,5680,0
20230707,140900,99920050,5680,5660,5690,5660,95
20230707,140800,99381890,5660,5660,5660,5660,24
20230707,140700,99246050,5660,5670,5670,5660,210
20230707,140600,98057110,5670,5670,5670,5670,136
20230707,140500,97285990,5680,5680,5680,5680,148
20230707,140400,96445350,5690,5690,5690,5690,0
20230707,140300,96445350,5690,5690,5690,5690,0
20230707,140200,96445350,5690,5690,5690,5690,0
20230707,140100,96445350,5690,5690,5690,5690,0
20230707,140000,96445350,5690,5680,5690,5680,701
20230707,135900,92456670,5680,5680,5690,5680,41
20230707,135800,92223490,5690,5690,5690,5690,0
20230707,135700,92223490,5690,5690,5690,5690,3
20230707,135600,92206420,5670,5670,5670,5670,0
20230707,135500,92206420,5670,5670,5670,5670,0
20230707,135400,92206420,5670,5670,5670,5670,0
20230707,135300,92206420,5670,5670,5670,5670,19
20230707,135200,92098690,5640,5640,5640,5640,0
20230707,135100,92098690,5640,5640,5640,5640,0
20230707,135000,92098690,5640,5640,5640,5640,0
20230707,134900,92098690,5640,5640,5640,5640,0
20230707,134800,92098690,5640,5660,5660,5640,129
20230707,134700,91369610,5670,5670,5670,5670,99
20230707,134600,90808280,5670,5670,5670,5670,1
20230707,134500,90802610,5670,5670,5670,5670,100
20230707,134400,90235610,5670,5670,5670,5670,0
20230707,134300,90235610,5670,5680,5680,5670,55
20230707,134200,89923700,5680,5680,5680,5680,66
20230707,134100,89548820,5680,5680,5680,5680,211
20230707,134000,88350340,5680,5680,5680,5680,1
20230707,133900,88344660,5680,5680,5680,5680,0
20230707,133800,88344660,5680,5680,5680,5680,0
20230707,133700,88344660,5680,5680,5690,5670,138
20230707,133600,87559960,5680,5680,5680,5680,0
20230707,133500,87559960,5680,5680,5680,5680,0
20230707,133400,87559960,5680,5680,5680,5680,0
20230707,133300,87559960,5680,5680,5680,5680,1
20230707,133200,87554280,5630,5630,5630,5630,0
20230707,133100,87554280,5630,5630,5630,5630,0
20230707,133000,87554280,5630,5630,5630,5630,0
20230707,132900,87554280,5630,5630,5630,5630,0
20230707,132800,87554280,5630,5630,5630,5630,39
20230707,132700,87334710,5640,5640,5640,5640,220
20230707,132600,86093910,5640,5640,5640,5640,33
20230707,132500,85907790,5640,5640,5640,5640,0
20230707,132400,85907790,5640,5640,5640,5640,7
20230707,132300,85868310,5650,5650,5650,5650,10
20230707,132200,85811810,5640,5670,5670,5640,200
20230707,132100,84682110,5690,5690,5690,5690,32
20230707,132000,84500030,5690,5690,5690,5690,0
20230707,131900,84500030,5690,5690,5690,5690,0
20230707,131800,84500030,5690,5690,5690,5690,0
20230707,131700,84500030,5690,5690,5690,5690,0
20230707,131600,84500030,5690,5690,5690,5690,0
20230707,131500,84500030,5690,5690,5690,5690,0
20230707,131400,84500030,5690,5690,5690,5690,0
20230707,131300,84500030,5690,5690,5690,5690,0
20230707,131200,84500030,5690,5690,5690,5690,11
20230707,131100,84437440,5690,5700,5700,5690,441
20230707,131000,81923930,5690,5690,5690,5690,0
20230707,130900,81923930,5690,5670,5700,5670,8
20230707,130800,81878440,5670,5670,5670,5670,4
20230707,130700,81855760,5690,5690,5690,5690,0
20230707,130600,81855760,5690,5690,5690,5690,0
20230707,130500,81855760,5690,5690,5690,5690,0
20230707,130400,81855760,5690,5690,5690,5690,0
20230707,130300,81855760,5690,5690,5690,5690,0
20230707,130200,81855760,5690,5690,5690,5690,0
20230707,130100,81855760,5690,5690,5690,5690,0
20230707,130000,81855760,5690,5690,5690,5690,0
20230707,125900,81855760,5690,5670,5690,5640,82
20230707,125800,81392120,5680,5680,5680,5680,0
20230707,125700,81392120,5680,5680,5680,5680,0
20230707,125600,81392120,5680,5680,5680,5680,6
20230707,125500,81358040,5710,5700,5710,5700,4
20230707,125400,81335230,5700,5690,5710,5690,77
20230707,125300,80895670,5710,5690,5710,5690,7
20230707,125200,80855800,5690,5710,5710,5690,113
20230707,125100,80212730,5710,5710,5710,5710,3
20230707,125000,80195600,5710,5710,5710,5710,0
20230707,124900,80195600,5710,5700,5710,5700,4
20230707,124800,80172770,5700,5690,5700,5690,3
20230707,124700,80155690,5690,5680,5690,5680,28
20230707,124600,79996450,5680,5680,5680,5680,1
20230707,124500,79990770,5680,5680,5680,5680,0
20230707,124400,79990770,5680,5680,5680,5680,0
20230707,124300,79990770,5680,5680,5680,5680,0
20230707,124200,79990770,5680,5680,5680,5680,1
20230707,124100,79985090,5650,5650,5650,5650,26
20230707,124000,79838190,5650,5650,5650,5650,0
20230707,123900,79838190,5650,5650,5650,5650,53
20230707,123800,79538740,5650,5650,5650,5650,23
20230707,123700,79408790,5660,5660,5660,5660,0
20230707,123600,79408790,5660,5660,5660,5660,0
20230707,123500,79408790,5660,5660,5660,5660,0
20230707,123400,79408790,5660,5660,5660,5660,0
20230707,123300,79408790,5660,5660,5660,5660,0
20230707,123200,79408790,5660,5660,5660,5660,0
20230707,123100,79408790,5660,5660,5660,5660,265
20230707,123000,77908890,5690,5690,5690,5690,0
20230707,122900,77908890,5690,5690,5690,5690,0
20230707,122800,77908890,5690,5690,5690,5690,0
20230707,122700,77908890,5690,5690,5690,5690,0
20230707,122600,77908890,5690,5690,5690,5690,0
20230707,122500,77908890,5690,5690,5690,5690,0
20230707,122400,77908890,5690,5690,5690,5690,0
20230707,122300,77908890,5690,5690,5690,5690,0
20230707,122200,77908890,5690,5690,5690,5690,21
20230707,122100,77789400,5680,5680,5680,5680,1
20230707,122000,77783720,5690,5690,5690,5690,100
20230707,121900,77214720,5660,5680,5680,5660,114
20230707,121800,76568350,5680,5680,5680,5680,0
20230707,121700,76568350,5680,5680,5680,5680,0
20230707,121600,76568350,5680,5680,5680,5680,0
20230707,121500,76568350,5680,5680,5680,5680,0
20230707,121400,76568350,5680,5680,5680,5680,20
20230707,121300,76454750,5680,5680,5680,5680,0
20230707,121200,76454750,5680,5680,5680,5680,0
20230707,121100,76454750,5680,5680,5680,5680,0
20230707,121000,76454750,5680,5680,5680,5680,13
20230707,120900,76380910,5690,5690,5690,5690,0
20230707,120800,76380910,5690,5690,5690,5690,0
20230707,120700,76380910,5690,5690,5700,5690,375
20230707,120600,74247060,5690,5680,5690,5680,3
20230707,120500,74230010,5680,5690,5690,5680,49
20230707,120400,73951680,5690,5680,5690,5680,23
20230707,120300,73821020,5700,5700,5700,5700,0
20230707,120200,73821020,5700,5700,5700,5700,10
20230707,120100,73764020,5710,5710,5710,5710,0
20230707,120000,73764020,5710,5710,5710,5710,0
20230707,115900,73764020,5710,5710,5710,5710,0
20230707,115800,73764020,5710,5710,5710,5710,0
20230707,115700,73764020,5710,5710,5710,5710,0
20230707,115600,73764020,5710,5710,5710,5710,0
20230707,115500,73764020,5710,5710,5710,5710,0
20230707,115400,73764020,5710,5710,5710,5710,0
20230707,115300,73764020,5710,5710,5710,5710,7
20230707,115200,73724050,5710,5710,5710,5710,11
20230707,115100,73661240,5710,5720,5720,5710,153
20230707,115000,72786200,5710,5710,5710,5710,7
20230707,114900,72746230,5710,5710,5710,5710,37
20230707,114800,72534960,5710,5710,5710,5710,33
20230707,114700,72346530,5710,5710,5710,5710,0
20230707,114600,72346530,5710,5710,5710,5710,0
20230707,114500,72346530,5710,5710,5710,5710,0
20230707,114400,72346530,5710,5710,5710,5710,2
20230707,114300,72335110,5720,5720,5720,5720,1
20230707,114200,72329390,5670,5710,5710,5670,559
20230707,114100,69153690,5720,5720,5720,5720,7
20230707,114000,69113650,5720,5710,5720,5710,442
20230707,113900,66589820,5710,5690,5710,5690,2
20230707,113800,66578420,5690,5690,5690,5690,200
20230707,113700,65440420,5690,5690,5690,5690,0
20230707,113600,65440420,5690,5630,5690,5630,1247
20230707,113500,58375710,5610,5610,5610,5610,0
20230707,113400,58375710,5610,5610,5610,5610,0
20230707,113300,58375710,5610,5610,5610,5610,0
20230707,113200,58375710,5610,5610,5610,5610,0
20230707,113100,58375710,5610,5610,5610,5610,0
20230707,113000,58375710,5610,5610,5610,5610,0
20230707,112900,58375710,5610,5610,5610,5610,7
20230707,112800,58336440,5590,5580,5590,5580,35
20230707,112700,58140930,5580,5580,5580,5580,0
20230707,112600,58140930,5580,5580,5580,5580,4
20230707,112500,58118610,5580,5580,5580,5580,4
20230707,112400,58096290,5580,5580,5580,5580,124
20230707,112300,57404370,5600,5600,5600,5600,0
20230707,112200,57404370,5600,5600,5600,5600,0
20230707,112100,57404370,5600,5600,5600,5600,0
20230707,112000,57404370,5600,5600,5600,5600,0
20230707,111900,57404370,5600,5600,5600,5600,0
20230707,111800,57404370,5600,5600,5600,5600,0
20230707,111700,57404370,5600,5600,5600,5600,0
20230707,111600,57404370,5600,5600,5600,5600,1
20230707,111500,57398770,5610,5610,5610,5610,0
20230707,111400,57398770,5610,5610,5610,5610,0
20230707,111300,57398770,5610,5610,5610,5610,0
20230707,111200,57398770,5610,5610,5610,5610,0
20230707,111100,57398770,5610,5610,5610,5610,0
20230707,111000,57398770,5610,5610,5610,5610,0
20230707,110900,57398770,5610,5610,5610,5610,0
20230707,110800,57398770,5610,5610,5610,5610,0
20230707,110700,57398770,5610,5610,5610,5610,0
20230707,110600,57398770,5610,5600,5610,5590,290
20230707,110500,55777130,5600,5600,5600,5600,170
20230707,110400,54825130,5600,5600,5600,5600,0
20230707,110300,54825130,5600,5600,5600,5600,0
20230707,110200,54825130,5600,5600,5600,5600,0
20230707,110100,54825130,5600,5600,5600,5600,0
20230707,110000,54825130,5600,5600,5600,5600,5
20230707,105900,54797130,5600,5600,5600,5600,135
20230707,105800,54041130,5600,5600,5600,5600,0
20230707,105700,54041130,5600,5600,5600,5600,0
20230707,105600,54041130,5600,5600,5600,5600,352
20230707,105500,52069930,5600,5600,5600,5600,0
20230707,105400,52069930,5600,5600,5600,5600,1
20230707,105300,52064330,5570,5570,5570,5570,67
20230707,105200,51691140,5600,5600,5600,5600,0
20230707,105100,51691140,5600,5600,5600,5600,0
20230707,105000,51691140,5600,5600,5600,5600,10
20230707,104900,51635140,5600,5600,5600,5600,0
20230707,104800,51635140,5600,5600,5600,5600,0
20230707,104700,51635140,5600,5600,5600,5600,0
20230707,104600,51635140,5600,5600,5600,5600,0
20230707,104500,51635140,5600,5570,5600,5570,2
20230707,104400,51623970,5570,5570,5570,5570,0
20230707,104300,51623970,5570,5590,5590,5570,36
20230707,104200,51422910,5600,5600,5600,5600,0
20230707,104100,51422910,5600,5600,5600,5600,10
20230707,104000,51366910,5600,5600,5600,5600,0
20230707,103900,51366910,5600,5600,5600,5600,0
20230707,103800,51366910,5600,5600,5600,5600,0
20230707,103700,51366910,5600,5600,5600,5600,0
20230707,103600,51366910,5600,5600,5600,5600,0
20230707,103500,51366910,5600,5600,5600,5600,10
20230707,103400,51310910,5600,5600,5600,5600,0
20230707,103300,51310910,5600,5600,5600,5600,0
20230707,103200,51310910,5600,5600,5600,5600,0
20230707,103100,51310910,5600,5600,5600,5600,2
20230707,103000,51299710,5600,5630,5630,5600,776
20230707,102900,46953370,5620,5620,5620,5620,0
20230707,102800,46953370,5620,5630,5630,5620,117
20230707,102700,46295730,5610,5610,5610,5610,0
20230707,102600,46295730,5610,5610,5610,5610,6
20230707,102500,46262070,5600,5600,5600,5600,0
20230707,102400,46262070,5600,5600,5600,5600,0
20230707,102300,46262070,5600,5600,5600,5600,0
20230707,102200,46262070,5600,5660,5660,5600,260
20230707,102100,44799690,5640,5640,5640,5640,0
20230707,102000,44799690,5640,5640,5640,5640,0
20230707,101900,44799690,5640,5640,5640,5640,0
20230707,101800,44799690,5640,5640,5640,5640,0
20230707,101700,44799690,5640,5640,5640,5640,0
20230707,101600,44799690,5640,5640,5640,5640,6
20230707,101500,44765850,5640,5640,5640,5640,0
20230707,101400,44765850,5640,5640,5640,5640,0
20230707,101300,44765850,5640,5640,5640,5640,0
20230707,101200,44765850,5640,5640,5640,5640,0
20230707,101100,44765850,5640,5640,5640,5640,0
20230707,101000,44765850,5640,5640,5640,5640,0
20230707,100900,44765850,5640,5640,5640,5640,0
20230707,100800,44765850,5640,5630,5640,5630,152
20230707,100700,43908890,5620,5620,5620,5620,1
20230707,100600,43903270,5630,5630,5630,5630,0
20230707,100500,43903270,5630,5630,5630,5630,0
20230707,100400,43903270,5630,5630,5630,5630,10
20230707,100300,43846970,5640,5640,5640,5640,0
20230707,100200,43846970,5640,5600,5640,5600,1022
20230707,100100,38103350,5600,5600,5600,5600,0
20230707,100000,38103350,5600,5600,5600,5600,7
20230707,095900,38064150,5600,5600,5600,5600,0
20230707,095800,38064150,5600,5600,5600,5600,104
20230707,095700,37481750,5580,5590,5590,5580,59
20230707,095600,37152200,5590,5590,5590,5590,2
20230707,095500,37141020,5590,5590,5590,5590,1
20230707,095400,37135430,5590,5590,5590,5590,18
20230707,095300,37034810,5590,5590,5590,5590,18
20230707,095200,36934190,5600,5600,5600,5600,500
20230707,095100,34134190,5620,5620,5620,5620,0
20230707,095000,34134190,5620,5620,5620,5620,0
20230707,094900,34134190,5620,5620,5620,5620,0
20230707,094800,34134190,5620,5620,5620,5620,0
20230707,094700,34134190,5620,5620,5620,5620,0
20230707,094600,34134190,5620,5620,5620,5620,70
20230707,094500,33740790,5620,5620,5620,5620,0
20230707,094400,33740790,5620,5620,5620,5620,0
20230707,094300,33740790,5620,5620,5620,5620,0
20230707,094200,33740790,5620,5620,5620,5620,0
20230707,094100,33740790,5620,5620,5620,5620,30
20230707,094000,33572190,5600,5600,5600,5600,30
20230707,093900,33404190,5620,5620,5620,5620,0
20230707,093800,33404190,5620,5620,5620,5620,0
20230707,093700,33404190,5620,5620,5620,5620,0
20230707,093600,33404190,5620,5620,5620,5620,0
20230707,093500,33404190,5620,5620,5620,5620,2
20230707,093400,33392950,5620,5570,5620,5570,49
20230707,093300,33119970,5570,5600,5620,5570,121
20230707,093200,32445480,5570,5570,5570,5570,0
20230707,093100,32445480,5570,5620,5620,5570,102
20230707,093000,31877240,5580,5580,5580,5580,1
20230707,092900,31871660,5570,5570,5570,5570,104
20230707,092800,31292380,5580,5580,5580,5580,132
20230707,092700,30555820,5590,5590,5590,5590,192
20230707,092600,29482540,5590,5590,5590,5590,144
20230707,092500,28677580,5600,5600,5600,5600,245
20230707,092400,27305580,5630,5630,5630,5630,0
20230707,092300,27305580,5630,5630,5630,5630,250
20230707,092200,25898080,5630,5630,5630,5630,0
20230707,092100,25898080,5630,5630,5630,5630,0
20230707,092000,25898080,5630,5620,5640,5610,182
20230707,091900,24874520,5610,5560,5610,5560,578
20230707,091800,21640650,5560,5600,5600,5550,213
20230707,091700,20453800,5600,5560,5600,5560,171
20230707,091600,19502200,5560,5560,5560,5560,373
20230707,091500,17428320,5560,5600,5600,5560,150
20230707,091400,16589720,5610,5610,5610,5610,0
20230707,091300,16589720,5610,5610,5610,5610,0
20230707,091200,16589720,5610,5610,5610,5610,8
20230707,091100,16544840,5600,5610,5610,5600,115
20230707,091000,15900690,5610,5610,5610,5610,0
20230707,090900,15900690,5610,5590,5610,5590,60
20230707,090800,15564670,5600,5610,5610,5600,238
20230707,090700,14230090,5610,5610,5610,5610,2
20230707,090600,14218870,5610,5570,5610,5570,243
20230707,090500,12858830,5560,5560,5560,5560,23
20230707,090400,12730950,5550,5550,5550,5550,0
20230707,090300,12730950,5550,5550,5550,5550,972
20230707,090200,7336350,5570,5620,5620,5550,215
20230707,090100,6141400,5580,5580,5580,5580,101
20230707,090000,5577820,5620,5550,5620,5550,1005