stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,201000,35151760,5930,5930,5930,5930,36
20230728,200900,35151760,5930,5930,5930,5930,0
20230728,200800,35151760,5930,5930,5930,5930,0
20230728,200700,35151760,5930,5930,5930,5930,0
20230728,200600,35151760,5930,5930,5930,5930,0
20230728,200500,35151760,5930,5930,5930,5930,0
20230728,200400,35151760,5930,5930,5930,5930,0
20230728,200300,35151760,5930,5930,5930,5930,0
20230728,200200,35151760,5930,5930,5930,5930,0
20230728,200100,35151760,5930,5930,5930,5930,0
20230728,200000,35151760,5930,5930,5930,5930,0
20230728,195900,35151760,5930,5930,5930,5930,0
20230728,195800,35151760,5930,5930,5930,5930,0
20230728,195700,35151760,5930,5930,5930,5930,0
20230728,195600,35151760,5930,5930,5930,5930,0
20230728,195500,35151760,5930,5930,5930,5930,0
20230728,195400,35151760,5930,5930,5930,5930,0
20230728,195300,35151760,5930,5930,5930,5930,0
20230728,195200,35151760,5930,5930,5930,5930,0
20230728,195100,35151760,5930,5930,5930,5930,0
20230728,195000,35151760,5930,5930,5930,5930,0
20230728,194900,35151760,5930,5930,5930,5930,0
20230728,194800,35151760,5930,5930,5930,5930,0
20230728,194700,35151760,5930,5930,5930,5930,0
20230728,194600,35151760,5930,5930,5930,5930,0
20230728,194500,35151760,5930,5930,5930,5930,0
20230728,194400,35151760,5930,5930,5930,5930,0
20230728,194300,35151760,5930,5930,5930,5930,0
20230728,194200,35151760,5930,5930,5930,5930,0
20230728,194100,35151760,5930,5930,5930,5930,0
20230728,194000,35151760,5930,5930,5930,5930,36
20230728,193900,35151760,5930,5930,5930,5930,0
20230728,193800,35151760,5930,5930,5930,5930,0
20230728,193700,35151760,5930,5930,5930,5930,0
20230728,193600,35151760,5930,5930,5930,5930,0
20230728,193500,35151760,5930,5930,5930,5930,0
20230728,193400,35151760,5930,5930,5930,5930,0
20230728,193300,35151760,5930,5930,5930,5930,0
20230728,193200,35151760,5930,5930,5930,5930,0
20230728,193100,35151760,5930,5930,5930,5930,0
20230728,193000,35151760,5930,5930,5930,5930,0
20230728,192900,35151760,5930,5930,5930,5930,0
20230728,192800,35151760,5930,5930,5930,5930,0
20230728,192700,35151760,5930,5930,5930,5930,0
20230728,192600,35151760,5930,5930,5930,5930,0
20230728,192500,35151760,5930,5930,5930,5930,0
20230728,192400,35151760,5930,5930,5930,5930,0
20230728,192300,35151760,5930,5930,5930,5930,0
20230728,192200,35151760,5930,5930,5930,5930,0
20230728,192100,35151760,5930,5930,5930,5930,0
20230728,192000,35151760,5930,5930,5930,5930,0
20230728,191900,35151760,5930,5930,5930,5930,0
20230728,191800,35151760,5930,5930,5930,5930,0
20230728,191700,35151760,5930,5930,5930,5930,0
20230728,191600,35151760,5930,5930,5930,5930,0
20230728,191500,35151760,5930,5930,5930,5930,0
20230728,191400,35151760,5930,5930,5930,5930,0
20230728,191300,35151760,5930,5930,5930,5930,0
20230728,191200,35151760,5930,5930,5930,5930,0
20230728,191100,35151760,5930,5930,5930,5930,0
20230728,191000,35151760,5930,5930,5930,5930,36
20230728,190900,35151760,5930,5930,5930,5930,0
20230728,190800,35151760,5930,5930,5930,5930,0
20230728,190700,35151760,5930,5930,5930,5930,0
20230728,190600,35151760,5930,5930,5930,5930,0
20230728,190500,35151760,5930,5930,5930,5930,0
20230728,190400,35151760,5930,5930,5930,5930,0
20230728,190300,35151760,5930,5930,5930,5930,0
20230728,190200,35151760,5930,5930,5930,5930,0
20230728,190100,35151760,5930,5930,5930,5930,0
20230728,190000,35151760,5930,5930,5930,5930,0
20230728,185900,35151760,5930,5930,5930,5930,0
20230728,185800,35151760,5930,5930,5930,5930,0
20230728,185700,35151760,5930,5930,5930,5930,0
20230728,185600,35151760,5930,5930,5930,5930,0
20230728,185500,35151760,5930,5930,5930,5930,0
20230728,185400,35151760,5930,5930,5930,5930,0
20230728,185300,35151760,5930,5930,5930,5930,0
20230728,185200,35151760,5930,5930,5930,5930,0
20230728,185100,35151760,5930,5930,5930,5930,0
20230728,185000,35151760,5930,5930,5930,5930,0
20230728,184900,35151760,5930,5930,5930,5930,0
20230728,184800,35151760,5930,5930,5930,5930,0
20230728,184700,35151760,5930,5930,5930,5930,0
20230728,184600,35151760,5930,5930,5930,5930,0
20230728,184500,35151760,5930,5930,5930,5930,0
20230728,184400,35151760,5930,5930,5930,5930,0
20230728,184300,35151760,5930,5930,5930,5930,0
20230728,184200,35151760,5930,5930,5930,5930,0
20230728,184100,35151760,5930,5930,5930,5930,0
20230728,184000,35151760,5930,5930,5930,5930,36
20230728,183900,35151760,5930,5930,5930,5930,0
20230728,183800,35151760,5930,5930,5930,5930,0
20230728,183700,35151760,5930,5930,5930,5930,0
20230728,183600,35151760,5930,5930,5930,5930,0
20230728,183500,35151760,5930,5930,5930,5930,0
20230728,183400,35151760,5930,5930,5930,5930,0
20230728,183300,35151760,5930,5930,5930,5930,0
20230728,183200,35151760,5930,5930,5930,5930,0
20230728,183100,35151760,5930,5930,5930,5930,0
20230728,183000,35151760,5930,5930,5930,5930,0
20230728,182900,35151760,5930,5930,5930,5930,0
20230728,182800,35151760,5930,5930,5930,5930,0
20230728,182700,35151760,5930,5930,5930,5930,0
20230728,182600,35151760,5930,5930,5930,5930,0
20230728,182500,35151760,5930,5930,5930,5930,0
20230728,182400,35151760,5930,5930,5930,5930,0
20230728,182300,35151760,5930,5930,5930,5930,0
20230728,182200,35151760,5930,5930,5930,5930,0
20230728,182100,35151760,5930,5930,5930,5930,0
20230728,182000,35151760,5930,5930,5930,5930,0
20230728,181900,35151760,5930,5930,5930,5930,0
20230728,181800,35151760,5930,5930,5930,5930,0
20230728,181700,35151760,5930,5930,5930,5930,0
20230728,181600,35151760,5930,5930,5930,5930,0
20230728,181500,35151760,5930,5930,5930,5930,0
20230728,181400,35151760,5930,5930,5930,5930,0
20230728,181300,35151760,5930,5930,5930,5930,0
20230728,181200,35151760,5930,5930,5930,5930,0
20230728,181100,35151760,5930,5930,5930,5930,0
20230728,181000,35151760,5930,5930,5930,5930,36
20230728,180900,35151760,5930,5930,5930,5930,0
20230728,180800,35151760,5930,5930,5930,5930,0
20230728,180700,35151760,5930,5930,5930,5930,0
20230728,180600,35151760,5930,5930,5930,5930,0
20230728,180500,35151760,5930,5930,5930,5930,0
20230728,180400,35151760,5930,5930,5930,5930,0
20230728,180300,35151760,5930,5930,5930,5930,0
20230728,180200,35151760,5930,5930,5930,5930,0
20230728,180100,35151760,5930,5930,5930,5930,0
20230728,180000,35151760,5930,5930,5930,5930,0
20230728,175900,35151760,5930,5930,5930,5930,0
20230728,175800,35151760,5930,5930,5930,5930,0
20230728,175700,35151760,5930,5930,5930,5930,0
20230728,175600,35151760,5930,5930,5930,5930,0
20230728,175500,35151760,5930,5930,5930,5930,0
20230728,175400,35151760,5930,5930,5930,5930,0
20230728,175300,35151760,5930,5930,5930,5930,0
20230728,175200,35151760,5930,5930,5930,5930,0
20230728,175100,35151760,5930,5930,5930,5930,0
20230728,175000,35151760,5930,5930,5930,5930,0
20230728,174900,35151760,5930,5930,5930,5930,0
20230728,174800,35151760,5930,5930,5930,5930,0
20230728,174700,35151760,5930,5930,5930,5930,0
20230728,174600,35151760,5930,5930,5930,5930,0
20230728,174500,35151760,5930,5930,5930,5930,0
20230728,174400,35151760,5930,5930,5930,5930,0
20230728,174300,35151760,5930,5930,5930,5930,0
20230728,174200,35151760,5930,5930,5930,5930,0
20230728,174100,35151760,5930,5930,5930,5930,0
20230728,174000,35151760,5930,5930,5930,5930,36
20230728,173900,35151760,5930,5930,5930,5930,0
20230728,173800,35151760,5930,5930,5930,5930,0
20230728,173700,35151760,5930,5930,5930,5930,0
20230728,173600,35151760,5930,5930,5930,5930,0
20230728,173500,35151760,5930,5930,5930,5930,0
20230728,173400,35151760,5930,5930,5930,5930,0
20230728,173300,35151760,5930,5930,5930,5930,0
20230728,173200,35151760,5930,5930,5930,5930,0
20230728,173100,35151760,5930,5930,5930,5930,0
20230728,173000,35151760,5930,5930,5930,5930,0
20230728,172900,35151760,5930,5930,5930,5930,0
20230728,172800,35151760,5930,5930,5930,5930,0
20230728,172700,35151760,5930,5930,5930,5930,0
20230728,172600,35151760,5930,5930,5930,5930,0
20230728,172500,35151760,5930,5930,5930,5930,0
20230728,172400,35151760,5930,5930,5930,5930,0
20230728,172300,35151760,5930,5930,5930,5930,0
20230728,172200,35151760,5930,5930,5930,5930,0
20230728,172100,35151760,5930,5930,5930,5930,0
20230728,172000,35151760,5930,5930,5930,5930,0
20230728,171900,35151760,5930,5930,5930,5930,0
20230728,171800,35151760,5930,5930,5930,5930,0
20230728,171700,35151760,5930,5930,5930,5930,0
20230728,171600,35151760,5930,5930,5930,5930,0
20230728,171500,35151760,5930,5930,5930,5930,0
20230728,171400,35151760,5930,5930,5930,5930,0
20230728,171300,35151760,5930,5930,5930,5930,0
20230728,171200,35151760,5930,5930,5930,5930,0
20230728,171100,35151760,5930,5930,5930,5930,0
20230728,171000,35151760,5930,5930,5930,5930,36
20230728,170900,35151760,5930,5930,5930,5930,0
20230728,170800,35151760,5930,5930,5930,5930,0
20230728,170700,35151760,5930,5930,5930,5930,0
20230728,170600,35151760,5930,5930,5930,5930,0
20230728,170500,35151760,5930,5930,5930,5930,0
20230728,170400,35151760,5930,5930,5930,5930,0
20230728,170300,35151760,5930,5930,5930,5930,0
20230728,170200,35151760,5930,5930,5930,5930,0
20230728,170100,35151760,5930,5930,5930,5930,0
20230728,170000,35151760,5930,5930,5930,5930,0
20230728,165900,35151760,5930,5930,5930,5930,0
20230728,165800,35151760,5930,5930,5930,5930,0
20230728,165700,35151760,5930,5930,5930,5930,0
20230728,165600,35151760,5930,5930,5930,5930,0
20230728,165500,35151760,5930,5930,5930,5930,0
20230728,165400,35151760,5930,5930,5930,5930,0
20230728,165300,35151760,5930,5930,5930,5930,0
20230728,165200,35151760,5930,5930,5930,5930,0
20230728,165100,35151760,5930,5930,5930,5930,0
20230728,165000,35151760,5930,5930,5930,5930,0
20230728,164900,35151760,5930,5930,5930,5930,0
20230728,164800,35151760,5930,5930,5930,5930,0
20230728,164700,35151760,5930,5930,5930,5930,0
20230728,164600,35151760,5930,5930,5930,5930,0
20230728,164500,35151760,5930,5930,5930,5930,0
20230728,164400,35151760,5930,5930,5930,5930,0
20230728,164300,35151760,5930,5930,5930,5930,0
20230728,164200,35151760,5930,5930,5930,5930,0
20230728,164100,35151760,5930,5930,5930,5930,0
20230728,164000,35151760,5930,5930,5930,5930,36
20230728,163900,35151760,5930,5930,5930,5930,0
20230728,163800,35151760,5930,5930,5930,5930,0
20230728,163700,35151760,5930,5930,5930,5930,0
20230728,163600,35151760,5930,5930,5930,5930,0
20230728,163500,35151760,5930,5930,5930,5930,0
20230728,163400,35151760,5930,5930,5930,5930,0
20230728,163300,35151760,5930,5930,5930,5930,0
20230728,163200,35151760,5930,5930,5930,5930,0
20230728,163100,35151760,5930,5930,5930,5930,0
20230728,163000,35151760,5930,5930,5930,5930,0
20230728,162900,35151760,5930,5930,5930,5930,0
20230728,162800,35151760,5930,5930,5930,5930,0
20230728,162700,35151760,5930,5930,5930,5930,0
20230728,162600,35151760,5930,5930,5930,5930,0
20230728,162500,35151760,5930,5930,5930,5930,0
20230728,162400,35151760,5930,5930,5930,5930,0
20230728,162300,35151760,5930,5930,5930,5930,0
20230728,162200,35151760,5930,5930,5930,5930,0
20230728,162100,35151760,5930,5930,5930,5930,0
20230728,162000,35151760,5930,5930,5930,5930,0
20230728,161900,35151760,5930,5930,5930,5930,0
20230728,161800,35151760,5930,5930,5930,5930,0
20230728,161700,35151760,5930,5930,5930,5930,0
20230728,161600,35151760,5930,5930,5930,5930,0
20230728,161500,35151760,5930,5930,5930,5930,0
20230728,161400,35151760,5930,5930,5930,5930,0
20230728,161300,35151760,5930,5930,5930,5930,0
20230728,161200,35151760,5930,5930,5930,5930,0
20230728,161100,35151760,5930,5930,5930,5930,0
20230728,161000,35151760,5930,5930,5930,5930,36
20230728,160900,35151760,5930,5930,5930,5930,0
20230728,160800,35151760,5930,5930,5930,5930,0
20230728,160700,35151760,5930,5930,5930,5930,0
20230728,160600,35151760,5930,5930,5930,5930,0
20230728,160500,35151760,5930,5930,5930,5930,0
20230728,160400,35151760,5930,5930,5930,5930,0
20230728,160300,35151760,5930,5930,5930,5930,0
20230728,160200,35151760,5930,5930,5930,5930,0
20230728,160100,35151760,5930,5930,5930,5930,0
20230728,160000,35151760,5930,5930,5930,5930,0
20230728,155900,35151760,5930,5930,5930,5930,0
20230728,155800,35151760,5930,5930,5930,5930,0
20230728,155700,35151760,5930,5930,5930,5930,0
20230728,155600,35151760,5930,5930,5930,5930,0
20230728,155500,35151760,5930,5930,5930,5930,0
20230728,155400,35151760,5930,5930,5930,5930,0
20230728,155300,35151760,5930,5930,5930,5930,0
20230728,155200,35151760,5930,5930,5930,5930,0
20230728,155100,35151760,5930,5930,5930,5930,0
20230728,155000,35151760,5930,5930,5930,5930,0
20230728,154900,35151760,5930,5930,5930,5930,0
20230728,154800,35151760,5930,5930,5930,5930,0
20230728,154700,35151760,5930,5930,5930,5930,0
20230728,154600,35151760,5930,5930,5930,5930,0
20230728,154500,35151760,5930,5930,5930,5930,0
20230728,154400,35151760,5930,5930,5930,5930,0
20230728,154300,35151760,5930,5930,5930,5930,0
20230728,154200,35151760,5930,5930,5930,5930,0
20230728,154100,35151760,5930,5930,5930,5930,0
20230728,154000,35151760,5930,5930,5930,5930,36
20230728,153900,35151760,5930,5930,5930,5930,0
20230728,153800,35151760,5930,5930,5930,5930,0
20230728,153700,35151760,5930,5930,5930,5930,0
20230728,153600,35151760,5930,5930,5930,5930,0
20230728,153500,35151760,5930,5930,5930,5930,0
20230728,153400,35151760,5930,5930,5930,5930,0
20230728,153300,35151760,5930,5930,5930,5930,0
20230728,153200,35151760,5930,5930,5930,5930,0
20230728,153100,35151760,5930,5930,5930,5930,0
20230728,153000,35151760,5930,5930,5930,5930,36
20230728,152900,34938280,5930,5930,5930,5930,0
20230728,152800,34938280,5930,5930,5930,5930,0
20230728,152700,34938280,5930,5930,5930,5930,0
20230728,152600,34938280,5930,5930,5930,5930,0
20230728,152500,34938280,5930,5930,5930,5930,0
20230728,152400,34938280,5930,5930,5930,5930,0
20230728,152300,34938280,5930,5930,5930,5930,0
20230728,152200,34938280,5930,5930,5930,5930,0
20230728,152100,34938280,5930,5930,5930,5930,0
20230728,152000,34938280,5930,5930,5930,5930,0
20230728,151900,34938280,5930,5930,5930,5930,0
20230728,151800,34938280,5930,5930,5930,5930,0
20230728,151700,34938280,5930,5930,5930,5930,0
20230728,151600,34938280,5930,5930,5930,5930,0
20230728,151500,34938280,5930,5930,5930,5930,0
20230728,151400,34938280,5930,5930,5930,5930,0
20230728,151300,34938280,5930,5930,5930,5930,0
20230728,151200,34938280,5930,5930,5930,5930,0
20230728,151100,34938280,5930,5930,5930,5930,0
20230728,151000,34938280,5930,5930,5930,5930,0
20230728,150900,34938280,5930,5930,5930,5930,0
20230728,150800,34938280,5930,5930,5930,5930,0
20230728,150700,34938280,5930,5930,5930,5930,0
20230728,150600,34938280,5930,5930,5930,5930,4
20230728,150500,34914560,5930,5920,5930,5920,11
20230728,150400,34849430,5930,5930,5930,5930,0
20230728,150300,34849430,5930,5930,5930,5930,0
20230728,150200,34849430,5930,5930,5930,5930,0
20230728,150100,34849430,5930,5930,5930,5930,0
20230728,150000,34849430,5930,5930,5930,5930,0
20230728,145900,34849430,5930,5910,5930,5910,35
20230728,145800,34642560,5910,5910,5910,5910,0
20230728,145700,34642560,5910,5910,5910,5910,0
20230728,145600,34642560,5910,5910,5910,5910,0
20230728,145500,34642560,5910,5910,5910,5910,0
20230728,145400,34642560,5910,5910,5910,5910,0
20230728,145300,34642560,5910,5910,5910,5910,0
20230728,145200,34642560,5910,5910,5910,5910,0
20230728,145100,34642560,5910,5910,5910,5910,0
20230728,145000,34642560,5910,5910,5910,5910,1
20230728,144900,34636650,5870,5870,5870,5870,0
20230728,144800,34636650,5870,5870,5870,5870,0
20230728,144700,34636650,5870,5870,5870,5870,0
20230728,144600,34636650,5870,5870,5870,5870,0
20230728,144500,34636650,5870,5900,5900,5870,661
20230728,144400,30754460,5930,5930,5930,5930,0
20230728,144300,30754460,5930,5930,5930,5930,0
20230728,144200,30754460,5930,5930,5930,5930,0
20230728,144100,30754460,5930,5930,5930,5930,0
20230728,144000,30754460,5930,5930,5930,5930,0
20230728,143900,30754460,5930,5930,5930,5930,0
20230728,143800,30754460,5930,5930,5930,5930,0
20230728,143700,30754460,5930,5930,5930,5930,0
20230728,143600,30754460,5930,5930,5930,5930,0
20230728,143500,30754460,5930,5930,5930,5930,1
20230728,143400,30748530,5880,5880,5880,5880,0
20230728,143300,30748530,5880,5880,5880,5880,0
20230728,143200,30748530,5880,5880,5880,5880,0
20230728,143100,30748530,5880,5880,5880,5880,0
20230728,143000,30748530,5880,5880,5880,5880,0
20230728,142900,30748530,5880,5880,5880,5880,0
20230728,142800,30748530,5880,5890,5890,5880,99
20230728,142700,30166160,5930,5930,5930,5930,0
20230728,142600,30166160,5930,5930,5930,5930,0
20230728,142500,30166160,5930,5930,5930,5930,0
20230728,142400,30166160,5930,5930,5930,5930,0
20230728,142300,30166160,5930,5930,5930,5930,0
20230728,142200,30166160,5930,5930,5930,5930,0
20230728,142100,30166160,5930,5930,5930,5930,0
20230728,142000,30166160,5930,5930,5930,5930,0
20230728,141900,30166160,5930,5930,5930,5930,0
20230728,141800,30166160,5930,5930,5930,5930,0
20230728,141700,30166160,5930,5930,5930,5930,0
20230728,141600,30166160,5930,5930,5930,5930,0
20230728,141500,30166160,5930,5930,5930,5930,0
20230728,141400,30166160,5930,5930,5930,5930,0
20230728,141300,30166160,5930,5930,5930,5930,0
20230728,141200,30166160,5930,5930,5930,5930,0
20230728,141100,30166160,5930,5930,5930,5930,0
20230728,141000,30166160,5930,5930,5930,5930,0
20230728,140900,30166160,5930,5930,5930,5930,0
20230728,140800,30166160,5930,5930,5930,5930,0
20230728,140700,30166160,5930,5930,5930,5930,0
20230728,140600,30166160,5930,5930,5930,5930,0
20230728,140500,30166160,5930,5930,5930,5930,0
20230728,140400,30166160,5930,5930,5930,5930,0
20230728,140300,30166160,5930,5930,5930,5930,0
20230728,140200,30166160,5930,5930,5930,5930,6
20230728,140100,30130580,5930,5930,5930,5930,0
20230728,140000,30130580,5930,5930,5930,5930,76
20230728,135900,29679900,5920,5920,5920,5920,40
20230728,135800,29443100,5920,5920,5920,5920,0
20230728,135700,29443100,5920,5920,5920,5920,0
20230728,135600,29443100,5920,5920,5920,5920,0
20230728,135500,29443100,5920,5920,5920,5920,0
20230728,135400,29443100,5920,5920,5920,5920,0
20230728,135300,29443100,5920,5920,5920,5920,0
20230728,135200,29443100,5920,5920,5920,5920,0
20230728,135100,29443100,5920,5920,5920,5920,0
20230728,135000,29443100,5920,5920,5920,5920,0
20230728,134900,29443100,5920,5920,5920,5920,0
20230728,134800,29443100,5920,5920,5920,5920,0
20230728,134700,29443100,5920,5920,5920,5920,0
20230728,134600,29443100,5920,5920,5920,5920,0
20230728,134500,29443100,5920,5920,5920,5920,0
20230728,134400,29443100,5920,5920,5920,5920,0
20230728,134300,29443100,5920,5920,5920,5920,0
20230728,134200,29443100,5920,5920,5920,5920,0
20230728,134100,29443100,5920,5920,5920,5920,0
20230728,134000,29443100,5920,5920,5920,5920,0
20230728,133900,29443100,5920,5920,5920,5920,0
20230728,133800,29443100,5920,5920,5920,5920,0
20230728,133700,29443100,5920,5920,5920,5920,0
20230728,133600,29443100,5920,5920,5920,5920,0
20230728,133500,29443100,5920,5920,5920,5920,17
20230728,133400,29342460,5920,5920,5920,5920,83
20230728,133300,28851100,5930,5930,5930,5930,0
20230728,133200,28851100,5930,5910,5930,5910,151
20230728,133100,27955870,5930,5930,5930,5930,0
20230728,133000,27955870,5930,5930,5930,5930,0
20230728,132900,27955870,5930,5930,5930,5930,0
20230728,132800,27955870,5930,5930,5930,5930,0
20230728,132700,27955870,5930,5930,5930,5930,0
20230728,132600,27955870,5930,5930,5930,5930,0
20230728,132500,27955870,5930,5930,5930,5930,0
20230728,132400,27955870,5930,5930,5930,5930,0
20230728,132300,27955870,5930,5930,5930,5930,0
20230728,132200,27955870,5930,5930,5930,5930,0
20230728,132100,27955870,5930,5930,5930,5930,0
20230728,132000,27955870,5930,5930,5930,5930,0
20230728,131900,27955870,5930,5930,5930,5930,0
20230728,131800,27955870,5930,5930,5930,5930,0
20230728,131700,27955870,5930,5930,5930,5930,0
20230728,131600,27955870,5930,5930,5930,5930,0
20230728,131500,27955870,5930,5930,5930,5930,0
20230728,131400,27955870,5930,5930,5930,5930,0
20230728,131300,27955870,5930,5930,5930,5930,0
20230728,131200,27955870,5930,5930,5930,5930,0
20230728,131100,27955870,5930,5930,5930,5930,0
20230728,131000,27955870,5930,5930,5930,5930,0
20230728,130900,27955870,5930,5930,5930,5930,0
20230728,130800,27955870,5930,5930,5930,5930,0
20230728,130700,27955870,5930,5930,5930,5930,0
20230728,130600,27955870,5930,5930,5930,5930,0
20230728,130500,27955870,5930,5930,5930,5930,0
20230728,130400,27955870,5930,5930,5930,5930,0
20230728,130300,27955870,5930,5930,5930,5930,0
20230728,130200,27955870,5930,5930,5930,5930,0
20230728,130100,27955870,5930,5930,5930,5930,0
20230728,130000,27955870,5930,5930,5930,5930,0
20230728,125900,27955870,5930,5930,5930,5930,0
20230728,125800,27955870,5930,5930,5930,5930,0
20230728,125700,27955870,5930,5930,5930,5930,0
20230728,125600,27955870,5930,5930,5930,5930,0
20230728,125500,27955870,5930,5930,5930,5930,0
20230728,125400,27955870,5930,5930,5930,5930,0
20230728,125300,27955870,5930,5930,5930,5930,0
20230728,125200,27955870,5930,5930,5930,5930,0
20230728,125100,27955870,5930,5930,5930,5930,0
20230728,125000,27955870,5930,5930,5930,5930,0
20230728,124900,27955870,5930,5930,5930,5930,0
20230728,124800,27955870,5930,5930,5930,5930,1
20230728,124700,27949940,5870,5870,5870,5870,4
20230728,124600,27926460,5870,5870,5870,5870,0
20230728,124500,27926460,5870,5870,5870,5870,1
20230728,124400,27920590,5920,5920,5920,5920,0
20230728,124300,27920590,5920,5920,5920,5920,0
20230728,124200,27920590,5920,5920,5920,5920,0
20230728,124100,27920590,5920,5920,5920,5920,0
20230728,124000,27920590,5920,5920,5920,5920,0
20230728,123900,27920590,5920,5920,5920,5920,0
20230728,123800,27920590,5920,5920,5920,5920,0
20230728,123700,27920590,5920,5920,5920,5920,0
20230728,123600,27920590,5920,5920,5920,5920,0
20230728,123500,27920590,5920,5920,5920,5920,0
20230728,123400,27920590,5920,5920,5920,5920,1
20230728,123300,27914670,5910,5910,5910,5910,0
20230728,123200,27914670,5910,5910,5910,5910,0
20230728,123100,27914670,5910,5910,5910,5910,10
20230728,123000,27855570,5910,5910,5910,5910,0
20230728,122900,27855570,5910,5910,5910,5910,6
20230728,122800,27820110,5910,5910,5910,5910,0
20230728,122700,27820110,5910,5910,5910,5910,0
20230728,122600,27820110,5910,5910,5910,5910,0
20230728,122500,27820110,5910,5910,5910,5910,16
20230728,122400,27725550,5910,5910,5910,5910,0
20230728,122300,27725550,5910,5910,5910,5910,0
20230728,122200,27725550,5910,5910,5910,5910,0
20230728,122100,27725550,5910,5910,5910,5910,10
20230728,122000,27666450,5910,5910,5910,5910,0
20230728,121900,27666450,5910,5910,5910,5910,0
20230728,121800,27666450,5910,5910,5910,5910,0
20230728,121700,27666450,5910,5910,5910,5910,0
20230728,121600,27666450,5910,5910,5910,5910,0
20230728,121500,27666450,5910,5900,5910,5900,17
20230728,121400,27566090,5900,5890,5900,5890,56
20230728,121300,27236240,5870,5870,5870,5870,0
20230728,121200,27236240,5870,5870,5870,5870,0
20230728,121100,27236240,5870,5870,5870,5870,0
20230728,121000,27236240,5870,5870,5870,5870,0
20230728,120900,27236240,5870,5870,5870,5870,0
20230728,120800,27236240,5870,5870,5870,5870,989
20230728,120700,21430810,5850,5850,5850,5850,0
20230728,120600,21430810,5850,5850,5850,5850,0
20230728,120500,21430810,5850,5850,5850,5850,0
20230728,120400,21430810,5850,5850,5850,5850,0
20230728,120300,21430810,5850,5850,5850,5850,0
20230728,120200,21430810,5850,5850,5850,5850,0
20230728,120100,21430810,5850,5850,5850,5850,0
20230728,120000,21430810,5850,5850,5850,5850,0
20230728,115900,21430810,5850,5850,5850,5850,0
20230728,115800,21430810,5850,5850,5850,5850,0
20230728,115700,21430810,5850,5850,5850,5850,0
20230728,115600,21430810,5850,5850,5850,5850,0
20230728,115500,21430810,5850,5850,5850,5850,127
20230728,115400,20687860,5850,5850,5850,5850,687
20230728,115300,16668910,5850,5850,5850,5850,0
20230728,115200,16668910,5850,5850,5850,5850,0
20230728,115100,16668910,5850,5850,5850,5850,0
20230728,115000,16668910,5850,5850,5850,5850,0
20230728,114900,16668910,5850,5850,5850,5850,0
20230728,114800,16668910,5850,5850,5850,5850,0
20230728,114700,16668910,5850,5850,5850,5850,0
20230728,114600,16668910,5850,5850,5850,5850,0
20230728,114500,16668910,5850,5850,5850,5850,0
20230728,114400,16668910,5850,5850,5850,5850,0
20230728,114300,16668910,5850,5850,5850,5850,0
20230728,114200,16668910,5850,5850,5850,5850,0
20230728,114100,16668910,5850,5850,5850,5850,0
20230728,114000,16668910,5850,5850,5850,5850,2
20230728,113900,16657210,5850,5850,5850,5850,0
20230728,113800,16657210,5850,5850,5850,5850,0
20230728,113700,16657210,5850,5850,5850,5850,0
20230728,113600,16657210,5850,5850,5850,5850,0
20230728,113500,16657210,5850,5850,5850,5850,0
20230728,113400,16657210,5850,5850,5850,5850,0
20230728,113300,16657210,5850,5850,5850,5850,0
20230728,113200,16657210,5850,5850,5850,5850,0
20230728,113100,16657210,5850,5850,5850,5850,1
20230728,113000,16651360,5840,5840,5840,5840,2
20230728,112900,16639680,5840,5840,5840,5840,0
20230728,112800,16639680,5840,5840,5840,5840,0
20230728,112700,16639680,5840,5840,5840,5840,0
20230728,112600,16639680,5840,5840,5840,5840,1
20230728,112500,16633840,5860,5860,5860,5860,0
20230728,112400,16633840,5860,5860,5860,5860,0
20230728,112300,16633840,5860,5860,5860,5860,0
20230728,112200,16633840,5860,5860,5860,5860,0
20230728,112100,16633840,5860,5860,5860,5860,0
20230728,112000,16633840,5860,5860,5860,5860,0
20230728,111900,16633840,5860,5860,5860,5860,0
20230728,111800,16633840,5860,5860,5860,5860,0
20230728,111700,16633840,5860,5860,5860,5860,0
20230728,111600,16633840,5860,5860,5860,5860,0
20230728,111500,16633840,5860,5860,5860,5860,0
20230728,111400,16633840,5860,5860,5860,5860,0
20230728,111300,16633840,5860,5860,5860,5860,0
20230728,111200,16633840,5860,5860,5860,5860,0
20230728,111100,16633840,5860,5860,5860,5860,0
20230728,111000,16633840,5860,5860,5860,5860,1
20230728,110900,16627980,5830,5830,5830,5830,0
20230728,110800,16627980,5830,5830,5830,5830,0
20230728,110700,16627980,5830,5830,5830,5830,0
20230728,110600,16627980,5830,5830,5830,5830,0
20230728,110500,16627980,5830,5830,5830,5830,332
20230728,110400,14692420,5840,5840,5840,5840,0
20230728,110300,14692420,5840,5840,5840,5840,0
20230728,110200,14692420,5840,5840,5840,5840,0
20230728,110100,14692420,5840,5840,5840,5840,0
20230728,110000,14692420,5840,5840,5840,5840,0
20230728,105900,14692420,5840,5840,5840,5840,0
20230728,105800,14692420,5840,5840,5840,5840,0
20230728,105700,14692420,5840,5840,5840,5840,138
20230728,105600,13886500,5870,5870,5870,5870,0
20230728,105500,13886500,5870,5870,5870,5870,0
20230728,105400,13886500,5870,5870,5870,5870,0
20230728,105300,13886500,5870,5870,5870,5870,0
20230728,105200,13886500,5870,5870,5870,5870,0
20230728,105100,13886500,5870,5870,5870,5870,0
20230728,105000,13886500,5870,5870,5870,5870,1
20230728,104900,13880630,5850,5850,5850,5850,2
20230728,104800,13868930,5870,5870,5870,5870,0
20230728,104700,13868930,5870,5870,5870,5870,0
20230728,104600,13868930,5870,5870,5870,5870,0
20230728,104500,13868930,5870,5870,5870,5870,0
20230728,104400,13868930,5870,5870,5870,5870,0
20230728,104300,13868930,5870,5870,5870,5870,0
20230728,104200,13868930,5870,5870,5870,5870,0
20230728,104100,13868930,5870,5870,5870,5870,0
20230728,104000,13868930,5870,5870,5870,5870,1
20230728,103900,13863060,5840,5840,5840,5840,0
20230728,103800,13863060,5840,5850,5850,5840,113
20230728,103700,13202980,5870,5870,5870,5870,0
20230728,103600,13202980,5870,5870,5870,5870,0
20230728,103500,13202980,5870,5870,5870,5870,0
20230728,103400,13202980,5870,5870,5870,5870,0
20230728,103300,13202980,5870,5870,5870,5870,0
20230728,103200,13202980,5870,5870,5870,5870,0
20230728,103100,13202980,5870,5870,5870,5870,0
20230728,103000,13202980,5870,5870,5870,5870,0
20230728,102900,13202980,5870,5870,5870,5870,1
20230728,102800,13197110,5850,5850,5850,5850,0
20230728,102700,13197110,5850,5850,5850,5850,144
20230728,102600,12354710,5890,5890,5890,5890,0
20230728,102500,12354710,5890,5890,5890,5890,0
20230728,102400,12354710,5890,5890,5890,5890,0
20230728,102300,12354710,5890,5890,5890,5890,0
20230728,102200,12354710,5890,5890,5890,5890,0
20230728,102100,12354710,5890,5890,5890,5890,0
20230728,102000,12354710,5890,5890,5890,5890,0
20230728,101900,12354710,5890,5890,5890,5890,0
20230728,101800,12354710,5890,5890,5890,5890,0
20230728,101700,12354710,5890,5890,5890,5890,0
20230728,101600,12354710,5890,5890,5890,5890,0
20230728,101500,12354710,5890,5890,5890,5890,0
20230728,101400,12354710,5890,5890,5890,5890,0
20230728,101300,12354710,5890,5890,5890,5890,0
20230728,101200,12354710,5890,5880,5890,5880,2
20230728,101100,12342940,5870,5870,5870,5870,78
20230728,101000,11885080,5860,5860,5860,5860,24
20230728,100900,11744440,5860,5860,5860,5860,41
20230728,100800,11504180,5860,5860,5860,5860,0
20230728,100700,11504180,5860,5860,5860,5860,0
20230728,100600,11504180,5860,5860,5860,5860,0
20230728,100500,11504180,5860,5860,5860,5860,9
20230728,100400,11451440,5860,5860,5860,5860,0
20230728,100300,11451440,5860,5860,5860,5860,0
20230728,100200,11451440,5860,5830,5860,5830,2
20230728,100100,11439750,5820,5820,5820,5820,0
20230728,100000,11439750,5820,5820,5820,5820,0
20230728,095900,11439750,5820,5820,5820,5820,0
20230728,095800,11439750,5820,5820,5820,5820,0
20230728,095700,11439750,5820,5820,5820,5820,0
20230728,095600,11439750,5820,5820,5820,5820,0
20230728,095500,11439750,5820,5820,5820,5820,0
20230728,095400,11439750,5820,5830,5830,5820,271
20230728,095300,9861970,5890,5890,5890,5890,0
20230728,095200,9861970,5890,5890,5890,5890,0
20230728,095100,9861970,5890,5890,5890,5890,0
20230728,095000,9861970,5890,5890,5890,5890,0
20230728,094900,9861970,5890,5870,5890,5830,101
20230728,094800,9272140,5900,5900,5900,5900,0
20230728,094700,9272140,5900,5900,5900,5900,0
20230728,094600,9272140,5900,5900,5900,5900,0
20230728,094500,9272140,5900,5900,5900,5900,0
20230728,094400,9272140,5900,5900,5900,5900,0
20230728,094300,9272140,5900,5900,5900,5900,1
20230728,094200,9266240,5880,5880,5880,5880,3
20230728,094100,9248600,5870,5870,5870,5870,1
20230728,094000,9242730,5900,5900,5900,5900,1
20230728,093900,9236830,5900,5900,5900,5900,0
20230728,093800,9236830,5900,5900,5900,5900,1
20230728,093700,9230930,5880,5880,5880,5880,0
20230728,093600,9230930,5880,5880,5880,5880,0
20230728,093500,9230930,5880,5880,5880,5880,0
20230728,093400,9230930,5880,5880,5880,5880,1
20230728,093300,9225050,5900,5900,5900,5900,0
20230728,093200,9225050,5900,5900,5900,5900,1
20230728,093100,9219150,5890,5890,5890,5890,0
20230728,093000,9219150,5890,5890,5890,5890,0
20230728,092900,9219150,5890,5890,5890,5890,1
20230728,092800,9213260,5910,5910,5910,5910,0
20230728,092700,9213260,5910,5910,5910,5910,96
20230728,092600,8645900,5940,5940,5940,5940,4
20230728,092500,8622140,5950,5950,5950,5950,0
20230728,092400,8622140,5950,5950,5950,5950,1
20230728,092300,8616190,5910,5940,5950,5910,301
20230728,092200,6837210,5940,5940,5940,5940,0
20230728,092100,6837210,5940,5940,5940,5940,0
20230728,092000,6837210,5940,5940,5940,5940,39
20230728,091900,6605550,5940,5940,5940,5940,0
20230728,091800,6605550,5940,5940,5940,5940,0
20230728,091700,6605550,5940,5940,5940,5940,0
20230728,091600,6605550,5940,5940,5940,5940,0
20230728,091500,6605550,5940,5940,5940,5940,10
20230728,091400,6546150,5950,5950,5950,5950,0
20230728,091300,6546150,5950,5950,5950,5940,350
20230728,091200,4464150,5950,5950,5950,5950,0
20230728,091100,4464150,5950,5950,5950,5950,1
20230728,091000,4458200,5930,5930,5930,5930,0
20230728,090900,4458200,5930,5930,5930,5930,0
20230728,090800,4458200,5930,5930,5930,5930,0
20230728,090700,4458200,5930,5930,5930,5930,14
20230728,090600,4375180,5910,5900,5910,5900,29
20230728,090500,4204040,5890,5890,5890,5890,0
20230728,090400,4204040,5890,5890,5890,5890,0
20230728,090300,4204040,5890,5900,5900,5890,2
20230728,090200,4192250,5910,5920,5920,5910,2
20230728,090100,4180420,5980,5850,5980,5840,233
20230728,090000,2800310,5820,5810,5820,5800,482