stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,195700,167939180,5240,5240,5240,5240,39
20230721,195600,167939180,5240,5240,5240,5240,0
20230721,195500,167939180,5240,5240,5240,5240,0
20230721,195400,167939180,5240,5240,5240,5240,0
20230721,195300,167939180,5240,5240,5240,5240,0
20230721,195200,167939180,5240,5240,5240,5240,0
20230721,195100,167939180,5240,5240,5240,5240,0
20230721,195000,167939180,5240,5240,5240,5240,0
20230721,194900,167939180,5240,5240,5240,5240,0
20230721,194800,167939180,5240,5240,5240,5240,0
20230721,194700,167939180,5240,5240,5240,5240,0
20230721,194600,167939180,5240,5240,5240,5240,0
20230721,194500,167939180,5240,5240,5240,5240,0
20230721,194400,167939180,5240,5240,5240,5240,0
20230721,194300,167939180,5240,5240,5240,5240,0
20230721,194200,167939180,5240,5240,5240,5240,0
20230721,194100,167939180,5240,5240,5240,5240,0
20230721,194000,167939180,5240,5240,5240,5240,0
20230721,193900,167939180,5240,5240,5240,5240,0
20230721,193800,167939180,5240,5240,5240,5240,0
20230721,193700,167939180,5240,5240,5240,5240,0
20230721,193600,167939180,5240,5240,5240,5240,0
20230721,193500,167939180,5240,5240,5240,5240,0
20230721,193400,167939180,5240,5240,5240,5240,0
20230721,193300,167939180,5240,5240,5240,5240,0
20230721,193200,167939180,5240,5240,5240,5240,0
20230721,193100,167939180,5240,5240,5240,5240,0
20230721,193000,167939180,5240,5240,5240,5240,0
20230721,192900,167939180,5240,5240,5240,5240,0
20230721,192800,167939180,5240,5240,5240,5240,0
20230721,192700,167939180,5240,5240,5240,5240,39
20230721,192600,167939180,5240,5240,5240,5240,0
20230721,192500,167939180,5240,5240,5240,5240,0
20230721,192400,167939180,5240,5240,5240,5240,0
20230721,192300,167939180,5240,5240,5240,5240,0
20230721,192200,167939180,5240,5240,5240,5240,0
20230721,192100,167939180,5240,5240,5240,5240,0
20230721,192000,167939180,5240,5240,5240,5240,0
20230721,191900,167939180,5240,5240,5240,5240,0
20230721,191800,167939180,5240,5240,5240,5240,0
20230721,191700,167939180,5240,5240,5240,5240,0
20230721,191600,167939180,5240,5240,5240,5240,0
20230721,191500,167939180,5240,5240,5240,5240,0
20230721,191400,167939180,5240,5240,5240,5240,0
20230721,191300,167939180,5240,5240,5240,5240,0
20230721,191200,167939180,5240,5240,5240,5240,0
20230721,191100,167939180,5240,5240,5240,5240,0
20230721,191000,167939180,5240,5240,5240,5240,0
20230721,190900,167939180,5240,5240,5240,5240,0
20230721,190800,167939180,5240,5240,5240,5240,0
20230721,190700,167939180,5240,5240,5240,5240,0
20230721,190600,167939180,5240,5240,5240,5240,0
20230721,190500,167939180,5240,5240,5240,5240,0
20230721,190400,167939180,5240,5240,5240,5240,0
20230721,190300,167939180,5240,5240,5240,5240,0
20230721,190200,167939180,5240,5240,5240,5240,0
20230721,190100,167939180,5240,5240,5240,5240,0
20230721,190000,167939180,5240,5240,5240,5240,0
20230721,185900,167939180,5240,5240,5240,5240,0
20230721,185800,167939180,5240,5240,5240,5240,0
20230721,185700,167939180,5240,5240,5240,5240,39
20230721,185600,167939180,5240,5240,5240,5240,0
20230721,185500,167939180,5240,5240,5240,5240,0
20230721,185400,167939180,5240,5240,5240,5240,0
20230721,185300,167939180,5240,5240,5240,5240,0
20230721,185200,167939180,5240,5240,5240,5240,0
20230721,185100,167939180,5240,5240,5240,5240,0
20230721,185000,167939180,5240,5240,5240,5240,0
20230721,184900,167939180,5240,5240,5240,5240,0
20230721,184800,167939180,5240,5240,5240,5240,0
20230721,184700,167939180,5240,5240,5240,5240,0
20230721,184600,167939180,5240,5240,5240,5240,0
20230721,184500,167939180,5240,5240,5240,5240,0
20230721,184400,167939180,5240,5240,5240,5240,0
20230721,184300,167939180,5240,5240,5240,5240,0
20230721,184200,167939180,5240,5240,5240,5240,0
20230721,184100,167939180,5240,5240,5240,5240,0
20230721,184000,167939180,5240,5240,5240,5240,0
20230721,183900,167939180,5240,5240,5240,5240,0
20230721,183800,167939180,5240,5240,5240,5240,0
20230721,183700,167939180,5240,5240,5240,5240,0
20230721,183600,167939180,5240,5240,5240,5240,0
20230721,183500,167939180,5240,5240,5240,5240,0
20230721,183400,167939180,5240,5240,5240,5240,0
20230721,183300,167939180,5240,5240,5240,5240,0
20230721,183200,167939180,5240,5240,5240,5240,0
20230721,183100,167939180,5240,5240,5240,5240,0
20230721,183000,167939180,5240,5240,5240,5240,0
20230721,182900,167939180,5240,5240,5240,5240,0
20230721,182800,167939180,5240,5240,5240,5240,0
20230721,182700,167939180,5240,5240,5240,5240,39
20230721,182600,167939180,5240,5240,5240,5240,0
20230721,182500,167939180,5240,5240,5240,5240,0
20230721,182400,167939180,5240,5240,5240,5240,0
20230721,182300,167939180,5240,5240,5240,5240,0
20230721,182200,167939180,5240,5240,5240,5240,0
20230721,182100,167939180,5240,5240,5240,5240,0
20230721,182000,167939180,5240,5240,5240,5240,0
20230721,181900,167939180,5240,5240,5240,5240,0
20230721,181800,167939180,5240,5240,5240,5240,0
20230721,181700,167939180,5240,5240,5240,5240,0
20230721,181600,167939180,5240,5240,5240,5240,0
20230721,181500,167939180,5240,5240,5240,5240,0
20230721,181400,167939180,5240,5240,5240,5240,0
20230721,181300,167939180,5240,5240,5240,5240,0
20230721,181200,167939180,5240,5240,5240,5240,0
20230721,181100,167939180,5240,5240,5240,5240,0
20230721,181000,167939180,5240,5240,5240,5240,0
20230721,180900,167939180,5240,5240,5240,5240,0
20230721,180800,167939180,5240,5240,5240,5240,0
20230721,180700,167939180,5240,5240,5240,5240,0
20230721,180600,167939180,5240,5240,5240,5240,0
20230721,180500,167939180,5240,5240,5240,5240,0
20230721,180400,167939180,5240,5240,5240,5240,0
20230721,180300,167939180,5240,5240,5240,5240,0
20230721,180200,167939180,5240,5240,5240,5240,0
20230721,180100,167939180,5240,5240,5240,5240,0
20230721,180000,167939180,5240,5240,5240,5240,0
20230721,175900,167939180,5240,5240,5240,5240,0
20230721,175800,167939180,5240,5240,5240,5240,0
20230721,175700,167939180,5240,5240,5240,5240,39
20230721,175600,167939180,5240,5240,5240,5240,0
20230721,175500,167939180,5240,5240,5240,5240,0
20230721,175400,167939180,5240,5240,5240,5240,0
20230721,175300,167939180,5240,5240,5240,5240,0
20230721,175200,167939180,5240,5240,5240,5240,0
20230721,175100,167939180,5240,5240,5240,5240,0
20230721,175000,167939180,5240,5240,5240,5240,0
20230721,174900,167939180,5240,5240,5240,5240,0
20230721,174800,167939180,5240,5240,5240,5240,0
20230721,174700,167939180,5240,5240,5240,5240,0
20230721,174600,167939180,5240,5240,5240,5240,0
20230721,174500,167939180,5240,5240,5240,5240,0
20230721,174400,167939180,5240,5240,5240,5240,0
20230721,174300,167939180,5240,5240,5240,5240,0
20230721,174200,167939180,5240,5240,5240,5240,0
20230721,174100,167939180,5240,5240,5240,5240,0
20230721,174000,167939180,5240,5240,5240,5240,0
20230721,173900,167939180,5240,5240,5240,5240,0
20230721,173800,167939180,5240,5240,5240,5240,0
20230721,173700,167939180,5240,5240,5240,5240,0
20230721,173600,167939180,5240,5240,5240,5240,0
20230721,173500,167939180,5240,5240,5240,5240,0
20230721,173400,167939180,5240,5240,5240,5240,0
20230721,173300,167939180,5240,5240,5240,5240,0
20230721,173200,167939180,5240,5240,5240,5240,0
20230721,173100,167939180,5240,5240,5240,5240,0
20230721,173000,167939180,5240,5240,5240,5240,0
20230721,172900,167939180,5240,5240,5240,5240,0
20230721,172800,167939180,5240,5240,5240,5240,0
20230721,172700,167939180,5240,5240,5240,5240,39
20230721,172600,167939180,5240,5240,5240,5240,0
20230721,172500,167939180,5240,5240,5240,5240,0
20230721,172400,167939180,5240,5240,5240,5240,0
20230721,172300,167939180,5240,5240,5240,5240,0
20230721,172200,167939180,5240,5240,5240,5240,0
20230721,172100,167939180,5240,5240,5240,5240,0
20230721,172000,167939180,5240,5240,5240,5240,0
20230721,171900,167939180,5240,5240,5240,5240,0
20230721,171800,167939180,5240,5240,5240,5240,0
20230721,171700,167939180,5240,5240,5240,5240,0
20230721,171600,167939180,5240,5240,5240,5240,0
20230721,171500,167939180,5240,5240,5240,5240,0
20230721,171400,167939180,5240,5240,5240,5240,0
20230721,171300,167939180,5240,5240,5240,5240,0
20230721,171200,167939180,5240,5240,5240,5240,0
20230721,171100,167939180,5240,5240,5240,5240,0
20230721,171000,167939180,5240,5240,5240,5240,0
20230721,170900,167939180,5240,5240,5240,5240,0
20230721,170800,167939180,5240,5240,5240,5240,0
20230721,170700,167939180,5240,5240,5240,5240,0
20230721,170600,167939180,5240,5240,5240,5240,0
20230721,170500,167939180,5240,5240,5240,5240,0
20230721,170400,167939180,5240,5240,5240,5240,0
20230721,170300,167939180,5240,5240,5240,5240,0
20230721,170200,167939180,5240,5240,5240,5240,0
20230721,170100,167939180,5240,5240,5240,5240,0
20230721,170000,167939180,5240,5240,5240,5240,0
20230721,165900,167939180,5240,5240,5240,5240,0
20230721,165800,167939180,5240,5240,5240,5240,0
20230721,165700,167939180,5240,5240,5240,5240,39
20230721,165600,167939180,5240,5240,5240,5240,0
20230721,165500,167939180,5240,5240,5240,5240,0
20230721,165400,167939180,5240,5240,5240,5240,0
20230721,165300,167939180,5240,5240,5240,5240,0
20230721,165200,167939180,5240,5240,5240,5240,0
20230721,165100,167939180,5240,5240,5240,5240,0
20230721,165000,167939180,5240,5240,5240,5240,0
20230721,164900,167939180,5240,5240,5240,5240,0
20230721,164800,167939180,5240,5240,5240,5240,0
20230721,164700,167939180,5240,5240,5240,5240,0
20230721,164600,167939180,5240,5240,5240,5240,0
20230721,164500,167939180,5240,5240,5240,5240,0
20230721,164400,167939180,5240,5240,5240,5240,0
20230721,164300,167939180,5240,5240,5240,5240,0
20230721,164200,167939180,5240,5240,5240,5240,0
20230721,164100,167939180,5240,5240,5240,5240,0
20230721,164000,167939180,5240,5240,5240,5240,0
20230721,163900,167939180,5240,5240,5240,5240,0
20230721,163800,167939180,5240,5240,5240,5240,0
20230721,163700,167939180,5240,5240,5240,5240,0
20230721,163600,167939180,5240,5240,5240,5240,0
20230721,163500,167939180,5240,5240,5240,5240,0
20230721,163400,167939180,5240,5240,5240,5240,0
20230721,163300,167939180,5240,5240,5240,5240,0
20230721,163200,167939180,5240,5240,5240,5240,0
20230721,163100,167939180,5240,5240,5240,5240,0
20230721,163000,167939180,5240,5240,5240,5240,0
20230721,162900,167939180,5240,5240,5240,5240,0
20230721,162800,167939180,5240,5240,5240,5240,0
20230721,162700,167939180,5240,5240,5240,5240,39
20230721,162600,167939180,5240,5240,5240,5240,0
20230721,162500,167939180,5240,5240,5240,5240,0
20230721,162400,167939180,5240,5240,5240,5240,0
20230721,162300,167939180,5240,5240,5240,5240,0
20230721,162200,167939180,5240,5240,5240,5240,0
20230721,162100,167939180,5240,5240,5240,5240,0
20230721,162000,167939180,5240,5240,5240,5240,0
20230721,161900,167939180,5240,5240,5240,5240,0
20230721,161800,167939180,5240,5240,5240,5240,0
20230721,161700,167939180,5240,5240,5240,5240,0
20230721,161600,167939180,5240,5240,5240,5240,0
20230721,161500,167939180,5240,5240,5240,5240,0
20230721,161400,167939180,5240,5240,5240,5240,0
20230721,161300,167939180,5240,5240,5240,5240,0
20230721,161200,167939180,5240,5240,5240,5240,0
20230721,161100,167939180,5240,5240,5240,5240,0
20230721,161000,167939180,5240,5240,5240,5240,0
20230721,160900,167939180,5240,5240,5240,5240,0
20230721,160800,167939180,5240,5240,5240,5240,0
20230721,160700,167939180,5240,5240,5240,5240,0
20230721,160600,167939180,5240,5240,5240,5240,0
20230721,160500,167939180,5240,5240,5240,5240,0
20230721,160400,167939180,5240,5240,5240,5240,0
20230721,160300,167939180,5240,5240,5240,5240,0
20230721,160200,167939180,5240,5240,5240,5240,0
20230721,160100,167939180,5240,5240,5240,5240,0
20230721,160000,167939180,5240,5240,5240,5240,0
20230721,155900,167939180,5240,5240,5240,5240,0
20230721,155800,167939180,5240,5240,5240,5240,0
20230721,155700,167939180,5240,5240,5240,5240,39
20230721,155600,167939180,5240,5240,5240,5240,0
20230721,155500,167939180,5240,5240,5240,5240,0
20230721,155400,167939180,5240,5240,5240,5240,0
20230721,155300,167939180,5240,5240,5240,5240,0
20230721,155200,167939180,5240,5240,5240,5240,0
20230721,155100,167939180,5240,5240,5240,5240,0
20230721,155000,167939180,5240,5240,5240,5240,0
20230721,154900,167939180,5240,5240,5240,5240,0
20230721,154800,167939180,5240,5240,5240,5240,0
20230721,154700,167939180,5240,5240,5240,5240,0
20230721,154600,167939180,5240,5240,5240,5240,0
20230721,154500,167939180,5240,5240,5240,5240,0
20230721,154400,167939180,5240,5240,5240,5240,0
20230721,154300,167939180,5240,5240,5240,5240,0
20230721,154200,167939180,5240,5240,5240,5240,0
20230721,154100,167939180,5240,5240,5240,5240,0
20230721,154000,167939180,5240,5240,5240,5240,0
20230721,153900,167939180,5240,5240,5240,5240,0
20230721,153800,167939180,5240,5240,5240,5240,0
20230721,153700,167939180,5240,5240,5240,5240,0
20230721,153600,167939180,5240,5240,5240,5240,0
20230721,153500,167939180,5240,5240,5240,5240,0
20230721,153400,167939180,5240,5240,5240,5240,0
20230721,153300,167939180,5240,5240,5240,5240,0
20230721,153200,167939180,5240,5240,5240,5240,0
20230721,153100,167939180,5240,5240,5240,5240,0
20230721,153000,167939180,5240,5240,5240,5240,39
20230721,152900,167734820,5250,5250,5250,5250,0
20230721,152800,167734820,5250,5250,5250,5250,0
20230721,152700,167734820,5250,5250,5250,5250,0
20230721,152600,167734820,5250,5250,5250,5250,0
20230721,152500,167734820,5250,5250,5250,5250,0
20230721,152400,167734820,5250,5250,5250,5250,0
20230721,152300,167734820,5250,5250,5250,5250,0
20230721,152200,167734820,5250,5250,5250,5250,0
20230721,152100,167734820,5250,5250,5250,5250,0
20230721,152000,167734820,5250,5250,5250,5250,0
20230721,151900,167734820,5250,5250,5250,5250,0
20230721,151800,167734820,5250,5240,5250,5240,61
20230721,151700,167414580,5240,5250,5250,5240,41
20230721,151600,167199340,5250,5250,5250,5250,0
20230721,151500,167199340,5250,5250,5250,5250,0
20230721,151400,167199340,5250,5250,5250,5250,28
20230721,151300,167052340,5250,5250,5250,5250,0
20230721,151200,167052340,5250,5250,5250,5250,0
20230721,151100,167052340,5250,5250,5250,5250,103
20230721,151000,166511590,5250,5250,5250,5250,0
20230721,150900,166511590,5250,5250,5250,5250,0
20230721,150800,166511590,5250,5280,5280,5250,4
20230721,150700,166490500,5260,5260,5260,5260,0
20230721,150600,166490500,5260,5260,5260,5260,0
20230721,150500,166490500,5260,5260,5260,5260,0
20230721,150400,166490500,5260,5260,5260,5260,0
20230721,150300,166490500,5260,5260,5260,5260,0
20230721,150200,166490500,5260,5260,5260,5260,0
20230721,150100,166490500,5260,5260,5260,5260,0
20230721,150000,166490500,5260,5260,5260,5260,0
20230721,145900,166490500,5260,5260,5260,5260,0
20230721,145800,166490500,5260,5260,5260,5260,30
20230721,145700,166332700,5270,5270,5270,5270,37
20230721,145600,166137710,5280,5280,5280,5280,0
20230721,145500,166137710,5280,5280,5280,5280,0
20230721,145400,166137710,5280,5280,5280,5280,33
20230721,145300,165963470,5290,5290,5290,5290,0
20230721,145200,165963470,5290,5290,5290,5290,3
20230721,145100,165947600,5300,5300,5300,5300,76
20230721,145000,165544800,5280,5280,5280,5280,0
20230721,144900,165544800,5280,5280,5280,5280,0
20230721,144800,165544800,5280,5280,5280,5280,1
20230721,144700,165539520,5300,5300,5300,5300,0
20230721,144600,165539520,5300,5300,5300,5300,0
20230721,144500,165539520,5300,5300,5300,5300,0
20230721,144400,165539520,5300,5300,5300,5300,0
20230721,144300,165539520,5300,5300,5300,5300,1
20230721,144200,165534220,5310,5290,5310,5290,3
20230721,144100,165518330,5300,5300,5300,5300,1
20230721,144000,165513030,5280,5270,5280,5270,81
20230721,143900,165085370,5270,5270,5270,5270,2
20230721,143800,165074830,5270,5270,5270,5270,67
20230721,143700,164721740,5280,5280,5280,5280,0
20230721,143600,164721740,5280,5280,5280,5280,0
20230721,143500,164721740,5280,5280,5280,5280,15
20230721,143400,164642540,5280,5280,5280,5280,0
20230721,143300,164642540,5280,5280,5280,5280,0
20230721,143200,164642540,5280,5280,5280,5280,300
20230721,143100,163058540,5270,5270,5270,5270,0
20230721,143000,163058540,5270,5270,5270,5270,0
20230721,142900,163058540,5270,5270,5270,5270,0
20230721,142800,163058540,5270,5270,5270,5270,2
20230721,142700,163048000,5280,5280,5280,5280,0
20230721,142600,163048000,5280,5280,5280,5280,0
20230721,142500,163048000,5280,5280,5280,5280,0
20230721,142400,163048000,5280,5280,5280,5280,0
20230721,142300,163048000,5280,5280,5280,5280,0
20230721,142200,163048000,5280,5280,5280,5280,0
20230721,142100,163048000,5280,5280,5280,5280,0
20230721,142000,163048000,5280,5280,5280,5280,0
20230721,141900,163048000,5280,5280,5280,5280,7
20230721,141800,163011040,5280,5280,5280,5280,3
20230721,141700,162995200,5280,5280,5280,5280,0
20230721,141600,162995200,5280,5280,5280,5280,40
20230721,141500,162784000,5270,5270,5270,5270,0
20230721,141400,162784000,5270,5270,5270,5270,0
20230721,141300,162784000,5270,5270,5270,5270,0
20230721,141200,162784000,5270,5270,5270,5270,0
20230721,141100,162784000,5270,5270,5270,5270,8
20230721,141000,162741840,5280,5280,5280,5270,267
20230721,140900,161334170,5280,5280,5280,5280,0
20230721,140800,161334170,5280,5280,5280,5280,0
20230721,140700,161334170,5280,5280,5280,5280,0
20230721,140600,161334170,5280,5280,5280,5280,0
20230721,140500,161334170,5280,5280,5280,5280,100
20230721,140400,160806170,5310,5310,5310,5310,0
20230721,140300,160806170,5310,5310,5310,5310,0
20230721,140200,160806170,5310,5310,5310,5310,0
20230721,140100,160806170,5310,5310,5310,5310,0
20230721,140000,160806170,5310,5310,5310,5310,0
20230721,135900,160806170,5310,5310,5310,5310,0
20230721,135800,160806170,5310,5310,5310,5310,0
20230721,135700,160806170,5310,5310,5310,5310,0
20230721,135600,160806170,5310,5310,5310,5310,0
20230721,135500,160806170,5310,5310,5310,5310,0
20230721,135400,160806170,5310,5310,5310,5310,0
20230721,135300,160806170,5310,5310,5310,5310,0
20230721,135200,160806170,5310,5310,5310,5310,3
20230721,135100,160790240,5280,5280,5280,5280,68
20230721,135000,160431200,5300,5300,5300,5300,0
20230721,134900,160431200,5300,5300,5300,5300,0
20230721,134800,160431200,5300,5300,5300,5300,1
20230721,134700,160425900,5300,5300,5300,5300,5
20230721,134600,160399400,5300,5290,5300,5280,204
20230721,134500,159319380,5300,5300,5300,5300,1
20230721,134400,159314080,5300,5300,5300,5300,7
20230721,134300,159276980,5300,5300,5300,5300,7
20230721,134200,159239880,5300,5310,5310,5300,196
20230721,134100,158199190,5300,5300,5300,5300,8
20230721,134000,158156790,5300,5300,5300,5300,1
20230721,133900,158151490,5290,5290,5290,5290,0
20230721,133800,158151490,5290,5290,5290,5290,9
20230721,133700,158103880,5290,5290,5290,5290,16
20230721,133600,158019240,5290,5300,5300,5290,216
20230721,133500,156874940,5300,5310,5310,5300,42
20230721,133400,156651930,5310,5310,5310,5310,0
20230721,133300,156651930,5310,5310,5310,5310,0
20230721,133200,156651930,5310,5310,5310,5310,0
20230721,133100,156651930,5310,5310,5310,5310,0
20230721,133000,156651930,5310,5310,5310,5310,0
20230721,132900,156651930,5310,5310,5310,5310,2
20230721,132800,156641310,5310,5310,5310,5310,9
20230721,132700,156593520,5320,5310,5320,5310,51
20230721,132600,156322690,5320,5310,5320,5310,8
20230721,132500,156280160,5310,5310,5310,5310,103
20230721,132400,155733230,5330,5330,5330,5330,0
20230721,132300,155733230,5330,5330,5330,5330,0
20230721,132200,155733230,5330,5330,5330,5330,0
20230721,132100,155733230,5330,5330,5330,5330,0
20230721,132000,155733230,5330,5330,5330,5330,0
20230721,131900,155733230,5330,5330,5330,5330,0
20230721,131800,155733230,5330,5330,5330,5330,0
20230721,131700,155733230,5330,5330,5330,5330,0
20230721,131600,155733230,5330,5310,5330,5310,12
20230721,131500,155669480,5330,5330,5330,5330,0
20230721,131400,155669480,5330,5330,5330,5330,2
20230721,131300,155658820,5330,5330,5330,5330,8
20230721,131200,155616180,5340,5340,5340,5340,46
20230721,131100,155370540,5350,5350,5350,5350,0
20230721,131000,155370540,5350,5340,5350,5340,3
20230721,130900,155354510,5340,5340,5340,5340,1
20230721,130800,155349170,5330,5330,5330,5330,0
20230721,130700,155349170,5330,5330,5330,5330,0
20230721,130600,155349170,5330,5330,5330,5330,0
20230721,130500,155349170,5330,5330,5330,5330,0
20230721,130400,155349170,5330,5330,5330,5330,0
20230721,130300,155349170,5330,5330,5330,5330,0
20230721,130200,155349170,5330,5330,5330,5330,0
20230721,130100,155349170,5330,5330,5330,5330,0
20230721,130000,155349170,5330,5330,5330,5330,147
20230721,125900,154565660,5320,5320,5320,5320,4
20230721,125800,154544380,5310,5310,5310,5310,0
20230721,125700,154544380,5310,5310,5310,5310,0
20230721,125600,154544380,5310,5310,5310,5310,0
20230721,125500,154544380,5310,5310,5310,5310,0
20230721,125400,154544380,5310,5310,5310,5310,0
20230721,125300,154544380,5310,5310,5310,5310,23
20230721,125200,154422250,5340,5340,5340,5340,0
20230721,125100,154422250,5340,5310,5350,5310,104
20230721,125000,153869870,5360,5360,5360,5360,0
20230721,124900,153869870,5360,5360,5360,5360,0
20230721,124800,153869870,5360,5360,5360,5360,0
20230721,124700,153869870,5360,5350,5360,5350,40
20230721,124600,153655580,5360,5340,5360,5340,10
20230721,124500,153602100,5340,5300,5340,5300,93
20230721,124400,153108800,5300,5310,5310,5300,218
20230721,124300,151953250,5310,5340,5340,5310,294
20230721,124200,150386950,5340,5340,5340,5340,0
20230721,124100,150386950,5340,5340,5340,5340,0
20230721,124000,150386950,5340,5340,5340,5340,103
20230721,123900,149836930,5350,5350,5350,5350,0
20230721,123800,149836930,5350,5350,5350,5350,0
20230721,123700,149836930,5350,5350,5350,5350,210
20230721,123600,148713430,5370,5370,5370,5370,300
20230721,123500,147102430,5380,5380,5380,5380,0
20230721,123400,147102430,5380,5380,5380,5380,0
20230721,123300,147102430,5380,5380,5380,5380,0
20230721,123200,147102430,5380,5380,5380,5380,0
20230721,123100,147102430,5380,5380,5380,5380,0
20230721,123000,147102430,5380,5380,5380,5380,0
20230721,122900,147102430,5380,5370,5380,5370,3
20230721,122800,147086310,5380,5390,5390,5380,102
20230721,122700,146537540,5390,5380,5390,5380,2
20230721,122600,146526770,5380,5380,5380,5380,3
20230721,122500,146510630,5380,5380,5380,5380,0
20230721,122400,146510630,5380,5380,5380,5380,20
20230721,122300,146403030,5380,5380,5380,5380,20
20230721,122200,146295430,5400,5400,5400,5400,1
20230721,122100,146290030,5390,5390,5390,5390,301
20230721,122000,144667640,5380,5380,5380,5380,9
20230721,121900,144619220,5390,5390,5390,5390,0
20230721,121800,144619220,5390,5390,5390,5390,0
20230721,121700,144619220,5390,5390,5390,5390,15
20230721,121600,144538370,5410,5410,5410,5410,0
20230721,121500,144538370,5410,5410,5410,5410,0
20230721,121400,144538370,5410,5410,5410,5410,8
20230721,121300,144495090,5410,5410,5410,5410,0
20230721,121200,144495090,5410,5400,5410,5400,95
20230721,121100,143981830,5400,5400,5400,5400,50
20230721,121000,143711830,5410,5410,5410,5410,3
20230721,120900,143695600,5410,5390,5410,5390,3
20230721,120800,143679410,5400,5400,5400,5400,100
20230721,120700,143139410,5410,5410,5410,5410,0
20230721,120600,143139410,5410,5410,5410,5410,0
20230721,120500,143139410,5410,5410,5410,5410,0
20230721,120400,143139410,5410,5410,5410,5410,0
20230721,120300,143139410,5410,5410,5410,5330,554
20230721,120200,140153990,5410,5410,5410,5410,0
20230721,120100,140153990,5410,5400,5410,5400,335
20230721,120000,138344980,5390,5390,5390,5390,244
20230721,115900,137029820,5390,5380,5390,5380,150
20230721,115800,136221560,5340,5340,5340,5340,0
20230721,115700,136221560,5340,5340,5340,5340,0
20230721,115600,136221560,5340,5340,5340,5340,0
20230721,115500,136221560,5340,5340,5340,5340,0
20230721,115400,136221560,5340,5340,5340,5340,0
20230721,115300,136221560,5340,5370,5370,5340,212
20230721,115200,135087710,5370,5370,5370,5370,0
20230721,115100,135087710,5370,5370,5370,5370,0
20230721,115000,135087710,5370,5370,5370,5370,146
20230721,114900,134303690,5380,5390,5390,5380,45
20230721,114800,134061540,5390,5390,5390,5390,15
20230721,114700,133980690,5400,5400,5400,5400,40
20230721,114600,133764690,5400,5410,5410,5400,229
20230721,114500,132527790,5410,5410,5410,5410,31
20230721,114400,132360080,5400,5380,5400,5380,567
20230721,114300,129298300,5400,5380,5400,5380,1001
20230721,114200,123892920,5400,5410,5410,5400,1001
20230721,114100,118487510,5400,5390,5400,5390,329
20230721,114000,116711680,5360,5360,5360,5360,7
20230721,113900,116674160,5400,5400,5400,5400,0
20230721,113800,116674160,5400,5340,5400,5340,322
20230721,113700,114935480,5320,5400,5420,5320,401
20230721,113600,112783350,5390,5300,5390,5300,1898
20230721,113500,102636520,5300,5240,5300,5240,2926
20230721,113400,87213260,5220,5220,5220,5220,0
20230721,113300,87213260,5220,5220,5220,5220,0
20230721,113200,87213260,5220,5220,5220,5220,0
20230721,113100,87213260,5220,5220,5220,5220,0
20230721,113000,87213260,5220,5220,5220,5220,0
20230721,112900,87213260,5220,5240,5240,5220,355
20230721,112800,85360050,5230,5230,5230,5230,0
20230721,112700,85360050,5230,5230,5230,5230,0
20230721,112600,85360050,5230,5230,5230,5230,0
20230721,112500,85360050,5230,5230,5230,5230,0
20230721,112400,85360050,5230,5230,5230,5230,0
20230721,112300,85360050,5230,5230,5230,5230,0
20230721,112200,85360050,5230,5230,5230,5230,240
20230721,112100,84104850,5230,5230,5230,5230,0
20230721,112000,84104850,5230,5230,5230,5230,0
20230721,111900,84104850,5230,5230,5230,5230,76
20230721,111800,83707370,5240,5240,5240,5240,0
20230721,111700,83707370,5240,5240,5240,5240,0
20230721,111600,83707370,5240,5240,5240,5240,20
20230721,111500,83602570,5240,5240,5240,5240,0
20230721,111400,83602570,5240,5240,5240,5240,2
20230721,111300,83592090,5240,5240,5240,5240,50
20230721,111200,83330090,5240,5240,5240,5240,15
20230721,111100,83251490,5240,5240,5240,5240,0
20230721,111000,83251490,5240,5240,5240,5240,0
20230721,110900,83251490,5240,5240,5240,5240,0
20230721,110800,83251490,5240,5240,5240,5240,0
20230721,110700,83251490,5240,5240,5240,5240,0
20230721,110600,83251490,5240,5250,5250,5240,220
20230721,110500,82098460,5260,5260,5260,5260,0
20230721,110400,82098460,5260,5260,5260,5260,0
20230721,110300,82098460,5260,5260,5260,5260,0
20230721,110200,82098460,5260,5260,5260,5260,0
20230721,110100,82098460,5260,5260,5260,5260,0
20230721,110000,82098460,5260,5260,5260,5260,0
20230721,105900,82098460,5260,5260,5260,5260,0
20230721,105800,82098460,5260,5260,5260,5260,4
20230721,105700,82077420,5270,5270,5270,5270,0
20230721,105600,82077420,5270,5270,5270,5270,10
20230721,105500,82024720,5270,5240,5270,5240,1007
20230721,105400,76731650,5240,5240,5240,5240,0
20230721,105300,76731650,5240,5240,5240,5240,0
20230721,105200,76731650,5240,5240,5240,5240,0
20230721,105100,76731650,5240,5240,5240,5240,1
20230721,105000,76726410,5240,5240,5240,5240,1
20230721,104900,76721170,5220,5220,5220,5220,0
20230721,104800,76721170,5220,5220,5220,5220,0
20230721,104700,76721170,5220,5220,5220,5220,0
20230721,104600,76721170,5220,5220,5220,5220,0
20230721,104500,76721170,5220,5240,5240,5220,150
20230721,104400,75937770,5250,5250,5250,5250,5
20230721,104300,75911520,5230,5230,5230,5230,0
20230721,104200,75911520,5230,5240,5240,5230,200
20230721,104100,74865420,5230,5230,5230,5230,0
20230721,104000,74865420,5230,5240,5240,5230,90
20230721,103900,74394590,5230,5230,5230,5230,49
20230721,103800,74138320,5220,5250,5250,5220,2000
20230721,103700,63691320,5240,5240,5240,5240,0
20230721,103600,63691320,5240,5240,5240,5240,0
20230721,103500,63691320,5240,5240,5240,5240,0
20230721,103400,63691320,5240,5240,5240,5240,0
20230721,103300,63691320,5240,5240,5240,5240,0
20230721,103200,63691320,5240,5240,5240,5240,0
20230721,103100,63691320,5240,5240,5240,5240,0
20230721,103000,63691320,5240,5240,5240,5240,0
20230721,102900,63691320,5240,5240,5240,5240,1
20230721,102800,63686080,5240,5260,5260,5240,370
20230721,102700,61746950,5240,5280,5280,5240,630
20230721,102600,58442110,5280,5280,5280,5280,10
20230721,102500,58389310,5300,5300,5300,5300,0
20230721,102400,58389310,5300,5300,5300,5300,0
20230721,102300,58389310,5300,5300,5300,5300,47
20230721,102200,58140210,5300,5300,5300,5300,0
20230721,102100,58140210,5300,5300,5300,5300,0
20230721,102000,58140210,5300,5300,5300,5300,0
20230721,101900,58140210,5300,5300,5300,5300,0
20230721,101800,58140210,5300,5300,5300,5300,200
20230721,101700,57080210,5320,5280,5320,5280,1274
20230721,101600,50340890,5270,5230,5270,5230,1702
20230721,101500,41399090,5230,5230,5230,5230,307
20230721,101400,39793480,5230,5230,5230,5230,0
20230721,101300,39793480,5230,5230,5230,5230,28
20230721,101200,39647040,5220,5220,5220,5220,0
20230721,101100,39647040,5220,5220,5220,5220,0
20230721,101000,39647040,5220,5220,5220,5220,236
20230721,100900,38415120,5220,5220,5220,5220,0
20230721,100800,38415120,5220,5220,5220,5220,0
20230721,100700,38415120,5220,5220,5220,5220,0
20230721,100600,38415120,5220,5220,5220,5220,0
20230721,100500,38415120,5220,5220,5220,5220,0
20230721,100400,38415120,5220,5220,5220,5220,600
20230721,100300,35283120,5220,5220,5220,5220,831
20230721,100200,30945300,5220,5220,5220,5220,0
20230721,100100,30945300,5220,5220,5220,5220,0
20230721,100000,30945300,5220,5220,5220,5220,51
20230721,095900,30679080,5220,5220,5220,5220,0
20230721,095800,30679080,5220,5220,5220,5220,200
20230721,095700,29635080,5200,5200,5200,5200,0
20230721,095600,29635080,5200,5200,5200,5200,0
20230721,095500,29635080,5200,5200,5200,5200,0
20230721,095400,29635080,5200,5200,5200,5200,0
20230721,095300,29635080,5200,5200,5200,5200,0
20230721,095200,29635080,5200,5200,5200,5200,0
20230721,095100,29635080,5200,5200,5200,5200,0
20230721,095000,29635080,5200,5200,5200,5200,0
20230721,094900,29635080,5200,5200,5200,5200,0
20230721,094800,29635080,5200,5200,5200,5200,0
20230721,094700,29635080,5200,5200,5200,5200,0
20230721,094600,29635080,5200,5200,5200,5200,0
20230721,094500,29635080,5200,5200,5200,5200,0
20230721,094400,29635080,5200,5200,5200,5200,0
20230721,094300,29635080,5200,5200,5200,5200,0
20230721,094200,29635080,5200,5210,5210,5200,50
20230721,094100,29374790,5200,5200,5200,5200,0
20230721,094000,29374790,5200,5200,5200,5200,26
20230721,093900,29239590,5220,5220,5220,5220,0
20230721,093800,29239590,5220,5220,5220,5220,0
20230721,093700,29239590,5220,5220,5220,5220,0
20230721,093600,29239590,5220,5220,5220,5220,83
20230721,093500,28806330,5200,5200,5200,5200,128
20230721,093400,28140730,5220,5220,5220,5220,101
20230721,093300,27613510,5220,5220,5220,5220,203
20230721,093200,26553850,5220,5210,5220,5210,12
20230721,093100,26491300,5220,5210,5220,5210,35
20230721,093000,26308930,5210,5200,5210,5200,31
20230721,092900,26147500,5210,5190,5210,5180,212
20230721,092800,25048540,5210,5210,5210,5210,10
20230721,092700,24996440,5190,5190,5190,5190,0
20230721,092600,24996440,5190,5190,5190,5190,0
20230721,092500,24996440,5190,5190,5190,5190,127
20230721,092400,24337310,5190,5190,5190,5190,93
20230721,092300,23854640,5200,5200,5200,5200,0
20230721,092200,23854640,5200,5200,5200,5200,18
20230721,092100,23761040,5230,5230,5230,5230,0
20230721,092000,23761040,5230,5230,5230,5230,0
20230721,091900,23761040,5230,5230,5230,5230,2
20230721,091800,23750580,5230,5230,5230,5230,0
20230721,091700,23750580,5230,5200,5230,5200,205
20230721,091600,22683370,5210,5210,5210,5210,0
20230721,091500,22683370,5210,5200,5210,5200,8
20230721,091400,22641730,5210,5210,5210,5210,0
20230721,091300,22641730,5210,5210,5210,5210,0
20230721,091200,22641730,5210,5210,5210,5210,1
20230721,091100,22636520,5190,5190,5190,5190,116
20230721,091000,22034480,5190,5190,5190,5190,0
20230721,090900,22034480,5190,5200,5200,5190,200
20230721,090800,20996250,5200,5200,5200,5200,28
20230721,090700,20850650,5210,5210,5210,5200,108
20230721,090600,20288970,5210,5210,5210,5210,10
20230721,090500,20236870,5210,5220,5220,5210,143
20230721,090400,19491800,5220,5210,5220,5210,31
20230721,090300,19330050,5270,5270,5270,5270,1
20230721,090200,19324780,5220,5230,5230,5220,2160
20230721,090100,8049340,5270,5270,5270,5270,2
20230721,090000,8038800,5220,5220,5220,5220,1540