stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,201500,163192760,5730,5730,5730,5730,2596
20230728,201400,163192760,5730,5730,5730,5730,0
20230728,201300,163192760,5730,5730,5730,5730,0
20230728,201200,163192760,5730,5730,5730,5730,0
20230728,201100,163192760,5730,5730,5730,5730,0
20230728,201000,163192760,5730,5730,5730,5730,0
20230728,200900,163192760,5730,5730,5730,5730,0
20230728,200800,163192760,5730,5730,5730,5730,0
20230728,200700,163192760,5730,5730,5730,5730,0
20230728,200600,163192760,5730,5730,5730,5730,0
20230728,200500,163192760,5730,5730,5730,5730,0
20230728,200400,163192760,5730,5730,5730,5730,0
20230728,200300,163192760,5730,5730,5730,5730,0
20230728,200200,163192760,5730,5730,5730,5730,0
20230728,200100,163192760,5730,5730,5730,5730,0
20230728,200000,163192760,5730,5730,5730,5730,0
20230728,195900,163192760,5730,5730,5730,5730,0
20230728,195800,163192760,5730,5730,5730,5730,0
20230728,195700,163192760,5730,5730,5730,5730,0
20230728,195600,163192760,5730,5730,5730,5730,0
20230728,195500,163192760,5730,5730,5730,5730,0
20230728,195400,163192760,5730,5730,5730,5730,0
20230728,195300,163192760,5730,5730,5730,5730,0
20230728,195200,163192760,5730,5730,5730,5730,0
20230728,195100,163192760,5730,5730,5730,5730,0
20230728,195000,163192760,5730,5730,5730,5730,0
20230728,194900,163192760,5730,5730,5730,5730,0
20230728,194800,163192760,5730,5730,5730,5730,0
20230728,194700,163192760,5730,5730,5730,5730,0
20230728,194600,163192760,5730,5730,5730,5730,0
20230728,194500,163192760,5730,5730,5730,5730,2596
20230728,194400,163192760,5730,5730,5730,5730,0
20230728,194300,163192760,5730,5730,5730,5730,0
20230728,194200,163192760,5730,5730,5730,5730,0
20230728,194100,163192760,5730,5730,5730,5730,0
20230728,194000,163192760,5730,5730,5730,5730,0
20230728,193900,163192760,5730,5730,5730,5730,0
20230728,193800,163192760,5730,5730,5730,5730,0
20230728,193700,163192760,5730,5730,5730,5730,0
20230728,193600,163192760,5730,5730,5730,5730,0
20230728,193500,163192760,5730,5730,5730,5730,0
20230728,193400,163192760,5730,5730,5730,5730,0
20230728,193300,163192760,5730,5730,5730,5730,0
20230728,193200,163192760,5730,5730,5730,5730,0
20230728,193100,163192760,5730,5730,5730,5730,0
20230728,193000,163192760,5730,5730,5730,5730,0
20230728,192900,163192760,5730,5730,5730,5730,0
20230728,192800,163192760,5730,5730,5730,5730,0
20230728,192700,163192760,5730,5730,5730,5730,0
20230728,192600,163192760,5730,5730,5730,5730,0
20230728,192500,163192760,5730,5730,5730,5730,0
20230728,192400,163192760,5730,5730,5730,5730,0
20230728,192300,163192760,5730,5730,5730,5730,0
20230728,192200,163192760,5730,5730,5730,5730,0
20230728,192100,163192760,5730,5730,5730,5730,0
20230728,192000,163192760,5730,5730,5730,5730,0
20230728,191900,163192760,5730,5730,5730,5730,0
20230728,191800,163192760,5730,5730,5730,5730,0
20230728,191700,163192760,5730,5730,5730,5730,0
20230728,191600,163192760,5730,5730,5730,5730,0
20230728,191500,163192760,5730,5730,5730,5730,2596
20230728,191400,163192760,5730,5730,5730,5730,0
20230728,191300,163192760,5730,5730,5730,5730,0
20230728,191200,163192760,5730,5730,5730,5730,0
20230728,191100,163192760,5730,5730,5730,5730,0
20230728,191000,163192760,5730,5730,5730,5730,0
20230728,190900,163192760,5730,5730,5730,5730,0
20230728,190800,163192760,5730,5730,5730,5730,0
20230728,190700,163192760,5730,5730,5730,5730,0
20230728,190600,163192760,5730,5730,5730,5730,0
20230728,190500,163192760,5730,5730,5730,5730,0
20230728,190400,163192760,5730,5730,5730,5730,0
20230728,190300,163192760,5730,5730,5730,5730,0
20230728,190200,163192760,5730,5730,5730,5730,0
20230728,190100,163192760,5730,5730,5730,5730,0
20230728,190000,163192760,5730,5730,5730,5730,0
20230728,185900,163192760,5730,5730,5730,5730,0
20230728,185800,163192760,5730,5730,5730,5730,0
20230728,185700,163192760,5730,5730,5730,5730,0
20230728,185600,163192760,5730,5730,5730,5730,0
20230728,185500,163192760,5730,5730,5730,5730,0
20230728,185400,163192760,5730,5730,5730,5730,0
20230728,185300,163192760,5730,5730,5730,5730,0
20230728,185200,163192760,5730,5730,5730,5730,0
20230728,185100,163192760,5730,5730,5730,5730,0
20230728,185000,163192760,5730,5730,5730,5730,0
20230728,184900,163192760,5730,5730,5730,5730,0
20230728,184800,163192760,5730,5730,5730,5730,0
20230728,184700,163192760,5730,5730,5730,5730,0
20230728,184600,163192760,5730,5730,5730,5730,0
20230728,184500,163192760,5730,5730,5730,5730,2596
20230728,184400,163192760,5730,5730,5730,5730,0
20230728,184300,163192760,5730,5730,5730,5730,0
20230728,184200,163192760,5730,5730,5730,5730,0
20230728,184100,163192760,5730,5730,5730,5730,0
20230728,184000,163192760,5730,5730,5730,5730,0
20230728,183900,163192760,5730,5730,5730,5730,0
20230728,183800,163192760,5730,5730,5730,5730,0
20230728,183700,163192760,5730,5730,5730,5730,0
20230728,183600,163192760,5730,5730,5730,5730,0
20230728,183500,163192760,5730,5730,5730,5730,0
20230728,183400,163192760,5730,5730,5730,5730,0
20230728,183300,163192760,5730,5730,5730,5730,0
20230728,183200,163192760,5730,5730,5730,5730,0
20230728,183100,163192760,5730,5730,5730,5730,0
20230728,183000,163192760,5730,5730,5730,5730,0
20230728,182900,163192760,5730,5730,5730,5730,0
20230728,182800,163192760,5730,5730,5730,5730,0
20230728,182700,163192760,5730,5730,5730,5730,0
20230728,182600,163192760,5730,5730,5730,5730,0
20230728,182500,163192760,5730,5730,5730,5730,0
20230728,182400,163192760,5730,5730,5730,5730,0
20230728,182300,163192760,5730,5730,5730,5730,0
20230728,182200,163192760,5730,5730,5730,5730,0
20230728,182100,163192760,5730,5730,5730,5730,0
20230728,182000,163192760,5730,5730,5730,5730,0
20230728,181900,163192760,5730,5730,5730,5730,0
20230728,181800,163192760,5730,5730,5730,5730,0
20230728,181700,163192760,5730,5730,5730,5730,0
20230728,181600,163192760,5730,5730,5730,5730,0
20230728,181500,163192760,5730,5730,5730,5730,2596
20230728,181400,163192760,5730,5730,5730,5730,0
20230728,181300,163192760,5730,5730,5730,5730,0
20230728,181200,163192760,5730,5730,5730,5730,0
20230728,181100,163192760,5730,5730,5730,5730,0
20230728,181000,163192760,5730,5730,5730,5730,0
20230728,180900,163192760,5730,5730,5730,5730,0
20230728,180800,163192760,5730,5730,5730,5730,0
20230728,180700,163192760,5730,5730,5730,5730,0
20230728,180600,163192760,5730,5730,5730,5730,0
20230728,180500,163192760,5730,5730,5730,5730,0
20230728,180400,163192760,5730,5730,5730,5730,0
20230728,180300,163192760,5730,5730,5730,5730,0
20230728,180200,163192760,5730,5730,5730,5730,0
20230728,180100,163192760,5730,5730,5730,5730,0
20230728,180000,163192760,5730,5730,5730,5730,0
20230728,175900,163192760,5730,5730,5730,5730,0
20230728,175800,163192760,5730,5730,5730,5730,0
20230728,175700,163192760,5730,5730,5730,5730,0
20230728,175600,163192760,5730,5730,5730,5730,0
20230728,175500,163192760,5730,5730,5730,5730,0
20230728,175400,163192760,5730,5730,5730,5730,0
20230728,175300,163192760,5730,5730,5730,5730,0
20230728,175200,163192760,5730,5730,5730,5730,0
20230728,175100,163192760,5730,5730,5730,5730,0
20230728,175000,163192760,5730,5730,5730,5730,0
20230728,174900,163192760,5730,5730,5730,5730,0
20230728,174800,163192760,5730,5730,5730,5730,0
20230728,174700,163192760,5730,5730,5730,5730,0
20230728,174600,163192760,5730,5730,5730,5730,0
20230728,174500,163192760,5730,5730,5730,5730,2596
20230728,174400,163192760,5730,5730,5730,5730,0
20230728,174300,163192760,5730,5730,5730,5730,0
20230728,174200,163192760,5730,5730,5730,5730,0
20230728,174100,163192760,5730,5730,5730,5730,0
20230728,174000,163192760,5730,5730,5730,5730,0
20230728,173900,163192760,5730,5730,5730,5730,0
20230728,173800,163192760,5730,5730,5730,5730,0
20230728,173700,163192760,5730,5730,5730,5730,0
20230728,173600,163192760,5730,5730,5730,5730,0
20230728,173500,163192760,5730,5730,5730,5730,0
20230728,173400,163192760,5730,5730,5730,5730,0
20230728,173300,163192760,5730,5730,5730,5730,0
20230728,173200,163192760,5730,5730,5730,5730,0
20230728,173100,163192760,5730,5730,5730,5730,0
20230728,173000,163192760,5730,5730,5730,5730,0
20230728,172900,163192760,5730,5730,5730,5730,0
20230728,172800,163192760,5730,5730,5730,5730,0
20230728,172700,163192760,5730,5730,5730,5730,0
20230728,172600,163192760,5730,5730,5730,5730,0
20230728,172500,163192760,5730,5730,5730,5730,0
20230728,172400,163192760,5730,5730,5730,5730,0
20230728,172300,163192760,5730,5730,5730,5730,0
20230728,172200,163192760,5730,5730,5730,5730,0
20230728,172100,163192760,5730,5730,5730,5730,0
20230728,172000,163192760,5730,5730,5730,5730,0
20230728,171900,163192760,5730,5730,5730,5730,0
20230728,171800,163192760,5730,5730,5730,5730,0
20230728,171700,163192760,5730,5730,5730,5730,0
20230728,171600,163192760,5730,5730,5730,5730,0
20230728,171500,163192760,5730,5730,5730,5730,2596
20230728,171400,163192760,5730,5730,5730,5730,0
20230728,171300,163192760,5730,5730,5730,5730,0
20230728,171200,163192760,5730,5730,5730,5730,0
20230728,171100,163192760,5730,5730,5730,5730,0
20230728,171000,163192760,5730,5730,5730,5730,0
20230728,170900,163192760,5730,5730,5730,5730,0
20230728,170800,163192760,5730,5730,5730,5730,0
20230728,170700,163192760,5730,5730,5730,5730,0
20230728,170600,163192760,5730,5730,5730,5730,0
20230728,170500,163192760,5730,5730,5730,5730,0
20230728,170400,163192760,5730,5730,5730,5730,0
20230728,170300,163192760,5730,5730,5730,5730,0
20230728,170200,163192760,5730,5730,5730,5730,0
20230728,170100,163192760,5730,5730,5730,5730,0
20230728,170000,163192760,5730,5730,5730,5730,0
20230728,165900,163192760,5730,5730,5730,5730,0
20230728,165800,163192760,5730,5730,5730,5730,0
20230728,165700,163192760,5730,5730,5730,5730,0
20230728,165600,163192760,5730,5730,5730,5730,0
20230728,165500,163192760,5730,5730,5730,5730,0
20230728,165400,163192760,5730,5730,5730,5730,0
20230728,165300,163192760,5730,5730,5730,5730,0
20230728,165200,163192760,5730,5730,5730,5730,0
20230728,165100,163192760,5730,5730,5730,5730,0
20230728,165000,163192760,5730,5730,5730,5730,0
20230728,164900,163192760,5730,5730,5730,5730,0
20230728,164800,163192760,5730,5730,5730,5730,0
20230728,164700,163192760,5730,5730,5730,5730,0
20230728,164600,163192760,5730,5730,5730,5730,0
20230728,164500,163192760,5730,5730,5730,5730,2596
20230728,164400,163192760,5730,5730,5730,5730,0
20230728,164300,163192760,5730,5730,5730,5730,0
20230728,164200,163192760,5730,5730,5730,5730,0
20230728,164100,163192760,5730,5730,5730,5730,0
20230728,164000,163192760,5730,5730,5730,5730,0
20230728,163900,163192760,5730,5730,5730,5730,0
20230728,163800,163192760,5730,5730,5730,5730,0
20230728,163700,163192760,5730,5730,5730,5730,0
20230728,163600,163192760,5730,5730,5730,5730,0
20230728,163500,163192760,5730,5730,5730,5730,0
20230728,163400,163192760,5730,5730,5730,5730,0
20230728,163300,163192760,5730,5730,5730,5730,0
20230728,163200,163192760,5730,5730,5730,5730,0
20230728,163100,163192760,5730,5730,5730,5730,0
20230728,163000,163192760,5730,5730,5730,5730,0
20230728,162900,163192760,5730,5730,5730,5730,0
20230728,162800,163192760,5730,5730,5730,5730,0
20230728,162700,163192760,5730,5730,5730,5730,0
20230728,162600,163192760,5730,5730,5730,5730,0
20230728,162500,163192760,5730,5730,5730,5730,0
20230728,162400,163192760,5730,5730,5730,5730,0
20230728,162300,163192760,5730,5730,5730,5730,0
20230728,162200,163192760,5730,5730,5730,5730,0
20230728,162100,163192760,5730,5730,5730,5730,0
20230728,162000,163192760,5730,5730,5730,5730,0
20230728,161900,163192760,5730,5730,5730,5730,0
20230728,161800,163192760,5730,5730,5730,5730,0
20230728,161700,163192760,5730,5730,5730,5730,0
20230728,161600,163192760,5730,5730,5730,5730,0
20230728,161500,163192760,5730,5730,5730,5730,2596
20230728,161400,163192760,5730,5730,5730,5730,0
20230728,161300,163192760,5730,5730,5730,5730,0
20230728,161200,163192760,5730,5730,5730,5730,0
20230728,161100,163192760,5730,5730,5730,5730,0
20230728,161000,163192760,5730,5730,5730,5730,0
20230728,160900,163192760,5730,5730,5730,5730,0
20230728,160800,163192760,5730,5730,5730,5730,0
20230728,160700,163192760,5730,5730,5730,5730,0
20230728,160600,163192760,5730,5730,5730,5730,0
20230728,160500,163192760,5730,5730,5730,5730,0
20230728,160400,163192760,5730,5730,5730,5730,0
20230728,160300,163192760,5730,5730,5730,5730,0
20230728,160200,163192760,5730,5730,5730,5730,0
20230728,160100,163192760,5730,5730,5730,5730,0
20230728,160000,163192760,5730,5730,5730,5730,0
20230728,155900,163192760,5730,5730,5730,5730,0
20230728,155800,163192760,5730,5730,5730,5730,0
20230728,155700,163192760,5730,5730,5730,5730,0
20230728,155600,163192760,5730,5730,5730,5730,0
20230728,155500,163192760,5730,5730,5730,5730,0
20230728,155400,163192760,5730,5730,5730,5730,0
20230728,155300,163192760,5730,5730,5730,5730,0
20230728,155200,163192760,5730,5730,5730,5730,0
20230728,155100,163192760,5730,5730,5730,5730,0
20230728,155000,163192760,5730,5730,5730,5730,0
20230728,154900,163192760,5730,5730,5730,5730,0
20230728,154800,163192760,5730,5730,5730,5730,0
20230728,154700,163192760,5730,5730,5730,5730,0
20230728,154600,163192760,5730,5730,5730,5730,0
20230728,154500,163192760,5730,5730,5730,5730,2596
20230728,154400,163192760,5730,5730,5730,5730,0
20230728,154300,163192760,5730,5730,5730,5730,0
20230728,154200,163192760,5730,5730,5730,5730,0
20230728,154100,163192760,5730,5730,5730,5730,0
20230728,154000,163192760,5730,5730,5730,5730,0
20230728,153900,163192760,5730,5730,5730,5730,0
20230728,153800,163192760,5730,5730,5730,5730,0
20230728,153700,163192760,5730,5730,5730,5730,0
20230728,153600,163192760,5730,5730,5730,5730,0
20230728,153500,163192760,5730,5730,5730,5730,0
20230728,153400,163192760,5730,5730,5730,5730,0
20230728,153300,163192760,5730,5730,5730,5730,0
20230728,153200,163192760,5730,5730,5730,5730,0
20230728,153100,163192760,5730,5730,5730,5730,0
20230728,153000,163192760,5730,5730,5730,5730,2596
20230728,152900,148317680,5730,5730,5730,5730,0
20230728,152800,148317680,5730,5730,5730,5730,0
20230728,152700,148317680,5730,5730,5730,5730,0
20230728,152600,148317680,5730,5730,5730,5730,0
20230728,152500,148317680,5730,5730,5730,5730,0
20230728,152400,148317680,5730,5730,5730,5730,0
20230728,152300,148317680,5730,5730,5730,5730,0
20230728,152200,148317680,5730,5730,5730,5730,0
20230728,152100,148317680,5730,5730,5730,5730,0
20230728,152000,148317680,5730,5730,5730,5730,0
20230728,151900,148317680,5730,5720,5730,5720,150
20230728,151800,147458200,5720,5720,5720,5720,26
20230728,151700,147309480,5720,5720,5720,5720,1
20230728,151600,147303760,5720,5720,5720,5720,1
20230728,151500,147298040,5720,5710,5720,5710,314
20230728,151400,145502100,5710,5710,5710,5710,0
20230728,151300,145502100,5710,5710,5710,5710,0
20230728,151200,145502100,5710,5710,5710,5710,0
20230728,151100,145502100,5710,5710,5710,5710,0
20230728,151000,145502100,5710,5710,5710,5710,13
20230728,150900,145427870,5720,5720,5720,5720,0
20230728,150800,145427870,5720,5720,5720,5720,0
20230728,150700,145427870,5720,5720,5720,5720,1
20230728,150600,145422150,5710,5710,5710,5710,0
20230728,150500,145422150,5710,5710,5710,5710,129
20230728,150400,144685560,5680,5680,5680,5680,0
20230728,150300,144685560,5680,5680,5680,5680,0
20230728,150200,144685560,5680,5680,5680,5680,1
20230728,150100,144679880,5710,5710,5710,5710,0
20230728,150000,144679880,5710,5710,5710,5710,0
20230728,145900,144679880,5710,5710,5710,5710,1
20230728,145800,144674170,5710,5710,5710,5710,0
20230728,145700,144674170,5710,5710,5710,5710,0
20230728,145600,144674170,5710,5710,5710,5710,0
20230728,145500,144674170,5710,5710,5710,5710,0
20230728,145400,144674170,5710,5710,5710,5710,0
20230728,145300,144674170,5710,5710,5710,5710,0
20230728,145200,144674170,5710,5710,5710,5710,0
20230728,145100,144674170,5710,5710,5710,5710,0
20230728,145000,144674170,5710,5710,5710,5710,0
20230728,144900,144674170,5710,5710,5710,5710,0
20230728,144800,144674170,5710,5710,5710,5710,0
20230728,144700,144674170,5710,5710,5710,5710,0
20230728,144600,144674170,5710,5710,5710,5710,0
20230728,144500,144674170,5710,5710,5710,5710,80
20230728,144400,144217370,5710,5710,5710,5710,452
20230728,144300,141636450,5720,5720,5720,5720,1
20230728,144200,141630730,5710,5710,5710,5710,4
20230728,144100,141607890,5710,5710,5710,5710,0
20230728,144000,141607890,5710,5710,5710,5710,0
20230728,143900,141607890,5710,5710,5710,5710,17
20230728,143800,141510820,5720,5720,5720,5720,0
20230728,143700,141510820,5720,5720,5720,5720,0
20230728,143600,141510820,5720,5720,5720,5720,12
20230728,143500,141442180,5720,5720,5720,5720,0
20230728,143400,141442180,5720,5720,5720,5720,0
20230728,143300,141442180,5720,5720,5720,5720,25
20230728,143200,141299180,5710,5710,5710,5710,0
20230728,143100,141299180,5710,5710,5710,5710,0
20230728,143000,141299180,5710,5720,5720,5710,33
20230728,142900,141110740,5710,5710,5710,5710,0
20230728,142800,141110740,5710,5710,5710,5710,397
20230728,142700,138843870,5710,5710,5710,5710,98
20230728,142600,138284290,5700,5700,5700,5700,0
20230728,142500,138284290,5700,5700,5700,5700,80
20230728,142400,137828290,5700,5700,5700,5700,0
20230728,142300,137828290,5700,5700,5700,5700,0
20230728,142200,137828290,5700,5700,5700,5700,0
20230728,142100,137828290,5700,5700,5700,5700,0
20230728,142000,137828290,5700,5700,5700,5700,0
20230728,141900,137828290,5700,5700,5700,5700,0
20230728,141800,137828290,5700,5700,5700,5700,0
20230728,141700,137828290,5700,5700,5700,5700,0
20230728,141600,137828290,5700,5700,5700,5700,0
20230728,141500,137828290,5700,5700,5700,5700,0
20230728,141400,137828290,5700,5700,5700,5700,0
20230728,141300,137828290,5700,5690,5700,5680,1038
20230728,141200,131921670,5700,5700,5700,5700,1
20230728,141100,131915970,5710,5710,5710,5710,0
20230728,141000,131915970,5710,5710,5710,5710,0
20230728,140900,131915970,5710,5710,5710,5710,0
20230728,140800,131915970,5710,5710,5710,5710,0
20230728,140700,131915970,5710,5710,5710,5710,0
20230728,140600,131915970,5710,5710,5710,5710,0
20230728,140500,131915970,5710,5710,5710,5710,0
20230728,140400,131915970,5710,5710,5710,5710,0
20230728,140300,131915970,5710,5710,5710,5710,0
20230728,140200,131915970,5710,5710,5710,5710,337
20230728,140100,129991700,5710,5710,5710,5710,0
20230728,140000,129991700,5710,5710,5710,5710,136
20230728,135900,129215140,5710,5710,5710,5710,0
20230728,135800,129215140,5710,5710,5710,5710,0
20230728,135700,129215140,5710,5710,5710,5710,5
20230728,135600,129186590,5710,5710,5710,5710,0
20230728,135500,129186590,5710,5710,5710,5710,0
20230728,135400,129186590,5710,5710,5710,5710,0
20230728,135300,129186590,5710,5710,5710,5710,0
20230728,135200,129186590,5710,5710,5710,5710,0
20230728,135100,129186590,5710,5710,5710,5710,23
20230728,135000,129055260,5710,5710,5710,5710,100
20230728,134900,128484260,5740,5720,5740,5720,10
20230728,134800,128426920,5690,5700,5700,5690,60
20230728,134700,128085150,5670,5720,5720,5670,339
20230728,134600,126156460,5740,5740,5740,5740,20
20230728,134500,126041660,5740,5740,5740,5740,1
20230728,134400,126035920,5750,5750,5750,5750,0
20230728,134300,126035920,5750,5750,5750,5750,0
20230728,134200,126035920,5750,5750,5750,5750,0
20230728,134100,126035920,5750,5750,5750,5750,0
20230728,134000,126035920,5750,5750,5750,5750,4
20230728,133900,126012920,5750,5750,5750,5750,0
20230728,133800,126012920,5750,5750,5750,5750,0
20230728,133700,126012920,5750,5750,5750,5750,208
20230728,133600,124816920,5750,5750,5750,5750,0
20230728,133500,124816920,5750,5750,5750,5750,161
20230728,133400,123891170,5750,5750,5750,5750,0
20230728,133300,123891170,5750,5750,5750,5750,1
20230728,133200,123885420,5760,5760,5760,5760,0
20230728,133100,123885420,5760,5760,5760,5760,0
20230728,133000,123885420,5760,5760,5760,5760,0
20230728,132900,123885420,5760,5760,5760,5760,0
20230728,132800,123885420,5760,5760,5760,5760,0
20230728,132700,123885420,5760,5760,5760,5760,0
20230728,132600,123885420,5760,5760,5760,5760,0
20230728,132500,123885420,5760,5760,5760,5760,0
20230728,132400,123885420,5760,5760,5760,5760,0
20230728,132300,123885420,5760,5760,5760,5760,0
20230728,132200,123885420,5760,5760,5760,5760,0
20230728,132100,123885420,5760,5760,5760,5760,0
20230728,132000,123885420,5760,5760,5760,5760,0
20230728,131900,123885420,5760,5750,5760,5750,145
20230728,131800,123051660,5760,5760,5760,5760,1
20230728,131700,123045900,5750,5710,5750,5700,245
20230728,131600,121641860,5750,5750,5750,5730,127
20230728,131500,120913610,5760,5760,5760,5760,11
20230728,131400,120850250,5760,5740,5760,5740,2426
20230728,131300,106911350,5730,5730,5730,5730,10
20230728,131200,106854050,5730,5730,5730,5730,0
20230728,131100,106854050,5730,5730,5730,5730,0
20230728,131000,106854050,5730,5730,5730,5730,0
20230728,130900,106854050,5730,5730,5730,5730,300
20230728,130800,105135050,5730,5730,5730,5730,456
20230728,130700,102522170,5730,5730,5730,5730,13
20230728,130600,102447680,5730,5730,5730,5730,0
20230728,130500,102447680,5730,5730,5730,5730,0
20230728,130400,102447680,5730,5730,5730,5730,0
20230728,130300,102447680,5730,5730,5730,5730,0
20230728,130200,102447680,5730,5730,5730,5730,0
20230728,130100,102447680,5730,5730,5730,5730,0
20230728,130000,102447680,5730,5730,5730,5730,0
20230728,125900,102447680,5730,5730,5730,5730,0
20230728,125800,102447680,5730,5730,5730,5730,0
20230728,125700,102447680,5730,5730,5730,5730,1
20230728,125600,102441950,5730,5730,5730,5730,0
20230728,125500,102441950,5730,5730,5730,5730,0
20230728,125400,102441950,5730,5730,5730,5730,0
20230728,125300,102441950,5730,5730,5730,5730,0
20230728,125200,102441950,5730,5730,5730,5730,0
20230728,125100,102441950,5730,5730,5730,5730,0
20230728,125000,102441950,5730,5730,5730,5730,175
20230728,124900,101439200,5730,5730,5730,5730,0
20230728,124800,101439200,5730,5730,5730,5730,0
20230728,124700,101439200,5730,5730,5730,5730,0
20230728,124600,101439200,5730,5730,5730,5730,0
20230728,124500,101439200,5730,5700,5730,5700,51
20230728,124400,101148470,5700,5700,5700,5700,0
20230728,124300,101148470,5700,5700,5700,5700,0
20230728,124200,101148470,5700,5700,5700,5700,0
20230728,124100,101148470,5700,5700,5700,5700,0
20230728,124000,101148470,5700,5700,5700,5700,180
20230728,123900,100122470,5730,5730,5730,5730,0
20230728,123800,100122470,5730,5730,5730,5730,77
20230728,123700,99681260,5720,5720,5720,5720,0
20230728,123600,99681260,5720,5720,5720,5720,0
20230728,123500,99681260,5720,5740,5740,5720,224
20230728,123400,98398940,5740,5740,5740,5740,0
20230728,123300,98398940,5740,5740,5740,5740,20
20230728,123200,98284140,5740,5740,5740,5740,0
20230728,123100,98284140,5740,5740,5740,5740,200
20230728,123000,97136140,5740,5740,5740,5740,0
20230728,122900,97136140,5740,5740,5740,5740,0
20230728,122800,97136140,5740,5740,5740,5740,0
20230728,122700,97136140,5740,5740,5740,5740,0
20230728,122600,97136140,5740,5740,5740,5740,0
20230728,122500,97136140,5740,5740,5740,5740,1
20230728,122400,97130400,5740,5740,5740,5740,10
20230728,122300,97073000,5740,5710,5740,5710,2000
20230728,122200,85622880,5710,5710,5710,5710,0
20230728,122100,85622880,5710,5710,5710,5710,1
20230728,122000,85617170,5710,5710,5710,5710,0
20230728,121900,85617170,5710,5710,5710,5710,0
20230728,121800,85617170,5710,5710,5710,5710,0
20230728,121700,85617170,5710,5710,5710,5710,0
20230728,121600,85617170,5710,5710,5710,5710,0
20230728,121500,85617170,5710,5710,5710,5710,0
20230728,121400,85617170,5710,5710,5710,5710,13
20230728,121300,85542940,5710,5710,5710,5710,0
20230728,121200,85542940,5710,5710,5710,5710,0
20230728,121100,85542940,5710,5710,5710,5710,0
20230728,121000,85542940,5710,5710,5710,5710,0
20230728,120900,85542940,5710,5710,5710,5710,0
20230728,120800,85542940,5710,5710,5710,5710,0
20230728,120700,85542940,5710,5710,5710,5710,51
20230728,120600,85251730,5710,5710,5710,5710,0
20230728,120500,85251730,5710,5710,5710,5710,0
20230728,120400,85251730,5710,5710,5710,5710,0
20230728,120300,85251730,5710,5710,5710,5710,0
20230728,120200,85251730,5710,5710,5710,5710,0
20230728,120100,85251730,5710,5710,5710,5710,0
20230728,120000,85251730,5710,5710,5710,5710,100
20230728,115900,84680730,5710,5710,5710,5710,0
20230728,115800,84680730,5710,5710,5710,5710,0
20230728,115700,84680730,5710,5700,5710,5700,169
20230728,115600,83717400,5690,5690,5690,5690,0
20230728,115500,83717400,5690,5690,5690,5690,0
20230728,115400,83717400,5690,5690,5690,5690,0
20230728,115300,83717400,5690,5690,5690,5690,1
20230728,115200,83711710,5690,5690,5690,5690,1
20230728,115100,83706020,5690,5690,5690,5690,0
20230728,115000,83706020,5690,5690,5690,5690,50
20230728,114900,83421520,5670,5670,5670,5670,0
20230728,114800,83421520,5670,5670,5670,5670,0
20230728,114700,83421520,5670,5670,5670,5670,0
20230728,114600,83421520,5670,5670,5670,5670,0
20230728,114500,83421520,5670,5670,5670,5670,0
20230728,114400,83421520,5670,5670,5670,5670,12
20230728,114300,83353480,5670,5670,5670,5670,88
20230728,114200,82854520,5690,5690,5690,5690,0
20230728,114100,82854520,5690,5690,5690,5690,0
20230728,114000,82854520,5690,5690,5690,5690,1
20230728,113900,82848830,5670,5670,5670,5670,0
20230728,113800,82848830,5670,5670,5670,5670,0
20230728,113700,82848830,5670,5670,5670,5670,0
20230728,113600,82848830,5670,5670,5670,5670,0
20230728,113500,82848830,5670,5670,5680,5670,358
20230728,113400,80817530,5680,5680,5680,5680,6
20230728,113300,80783450,5680,5680,5680,5680,44
20230728,113200,80533530,5680,5680,5680,5680,0
20230728,113100,80533530,5680,5680,5680,5680,0
20230728,113000,80533530,5680,5680,5680,5680,0
20230728,112900,80533530,5680,5680,5680,5680,72
20230728,112800,80124570,5690,5690,5690,5690,10
20230728,112700,80067670,5690,5690,5690,5690,0
20230728,112600,80067670,5690,5690,5690,5690,0
20230728,112500,80067670,5690,5690,5690,5690,1
20230728,112400,80061980,5700,5700,5700,5700,0
20230728,112300,80061980,5700,5700,5700,5700,0
20230728,112200,80061980,5700,5700,5700,5700,1
20230728,112100,80056280,5690,5700,5700,5690,15
20230728,112000,79970880,5700,5700,5700,5700,0
20230728,111900,79970880,5700,5700,5700,5700,4
20230728,111800,79948080,5710,5710,5710,5710,1
20230728,111700,79942370,5700,5710,5710,5700,31
20230728,111600,79765660,5700,5700,5700,5700,50
20230728,111500,79480660,5700,5700,5700,5700,2
20230728,111400,79469260,5700,5700,5700,5700,10
20230728,111300,79412260,5700,5700,5700,5700,10
20230728,111200,79355260,5700,5690,5700,5690,1175
20230728,111100,72661840,5680,5680,5680,5680,70
20230728,111000,72264240,5680,5660,5680,5660,220
20230728,110900,71015640,5660,5660,5660,5660,0
20230728,110800,71015640,5660,5660,5660,5660,0
20230728,110700,71015640,5660,5660,5660,5660,0
20230728,110600,71015640,5660,5660,5660,5660,0
20230728,110500,71015640,5660,5680,5680,5660,801
20230728,110400,66481960,5680,5670,5680,5670,90
20230728,110300,65971650,5680,5680,5680,5680,0
20230728,110200,65971650,5680,5680,5680,5680,0
20230728,110100,65971650,5680,5680,5680,5680,0
20230728,110000,65971650,5680,5680,5680,5680,99
20230728,105900,65409330,5680,5680,5680,5680,69
20230728,105800,65017410,5660,5660,5660,5660,0
20230728,105700,65017410,5660,5660,5660,5660,0
20230728,105600,65017410,5660,5650,5660,5650,230
20230728,105500,63715640,5650,5650,5650,5650,79
20230728,105400,63269290,5680,5680,5680,5680,20
20230728,105300,63155690,5680,5680,5680,5680,400
20230728,105200,60883690,5670,5670,5670,5670,400
20230728,105100,58615690,5660,5670,5670,5660,20
20230728,105000,58502390,5670,5670,5670,5670,0
20230728,104900,58502390,5670,5670,5670,5670,0
20230728,104800,58502390,5670,5670,5670,5670,0
20230728,104700,58502390,5670,5670,5670,5670,0
20230728,104600,58502390,5670,5670,5670,5670,0
20230728,104500,58502390,5670,5670,5670,5670,0
20230728,104400,58502390,5670,5670,5670,5670,0
20230728,104300,58502390,5670,5670,5670,5670,0
20230728,104200,58502390,5670,5670,5670,5670,0
20230728,104100,58502390,5670,5670,5670,5670,54
20230728,104000,58196210,5670,5670,5670,5670,0
20230728,103900,58196210,5670,5650,5670,5650,36
20230728,103800,57992390,5670,5670,5670,5670,90
20230728,103700,57482090,5680,5680,5680,5680,1
20230728,103600,57476410,5680,5680,5680,5680,20
20230728,103500,57362810,5680,5680,5680,5680,40
20230728,103400,57135610,5680,5680,5680,5680,100
20230728,103300,56567610,5680,5680,5680,5680,0
20230728,103200,56567610,5680,5680,5680,5680,2
20230728,103100,56556250,5670,5670,5670,5670,0
20230728,103000,56556250,5670,5670,5670,5670,95
20230728,102900,56017600,5680,5670,5680,5670,215
20230728,102800,54796420,5670,5650,5680,5650,1565
20230728,102700,45923300,5650,5660,5660,5650,393
20230728,102600,43702420,5650,5650,5650,5650,1
20230728,102500,43696770,5670,5670,5670,5670,0
20230728,102400,43696770,5670,5670,5670,5670,0
20230728,102300,43696770,5670,5670,5670,5670,0
20230728,102200,43696770,5670,5670,5670,5670,0
20230728,102100,43696770,5670,5670,5670,5670,11
20230728,102000,43634400,5670,5670,5670,5670,0
20230728,101900,43634400,5670,5660,5670,5660,280
20230728,101800,42049230,5660,5660,5660,5660,20
20230728,101700,41936030,5660,5650,5660,5650,12
20230728,101600,41868120,5610,5610,5610,5610,18
20230728,101500,41767140,5660,5660,5660,5660,0
20230728,101400,41767140,5660,5660,5660,5660,0
20230728,101300,41767140,5660,5660,5660,5660,0
20230728,101200,41767140,5660,5660,5660,5660,1
20230728,101100,41761480,5650,5610,5650,5610,2686
20230728,101000,26633050,5600,5600,5600,5600,0
20230728,100900,26633050,5600,5600,5600,5600,0
20230728,100800,26633050,5600,5600,5600,5600,0
20230728,100700,26633050,5600,5600,5600,5600,30
20230728,100600,26465050,5620,5620,5620,5620,0
20230728,100500,26465050,5620,5620,5620,5620,123
20230728,100400,25773790,5610,5610,5610,5610,1
20230728,100300,25768180,5610,5610,5610,5610,0
20230728,100200,25768180,5610,5600,5610,5600,77
20230728,100100,25336730,5600,5600,5600,5600,0
20230728,100000,25336730,5600,5600,5600,5600,34
20230728,095900,25146330,5570,5610,5610,5570,110
20230728,095800,24532450,5630,5630,5630,5630,0
20230728,095700,24532450,5630,5630,5630,5630,0
20230728,095600,24532450,5630,5590,5630,5560,201
20230728,095500,23413100,5590,5590,5590,5590,0
20230728,095400,23413100,5590,5590,5590,5590,0
20230728,095300,23413100,5590,5590,5590,5590,49
20230728,095200,23139190,5590,5590,5590,5590,5
20230728,095100,23111240,5590,5590,5590,5590,24
20230728,095000,22977080,5600,5600,5600,5600,1
20230728,094900,22971480,5580,5600,5600,5580,3
20230728,094800,22954720,5580,5580,5580,5580,1
20230728,094700,22949140,5580,5610,5610,5560,886
20230728,094600,18012340,5640,5640,5640,5620,36
20230728,094500,17809400,5640,5640,5640,5640,8
20230728,094400,17764280,5650,5650,5650,5650,0
20230728,094300,17764280,5650,5650,5650,5650,0
20230728,094200,17764280,5650,5650,5650,5650,0
20230728,094100,17764280,5650,5630,5650,5600,295
20230728,094000,16106310,5650,5650,5650,5650,0
20230728,093900,16106310,5650,5650,5650,5650,1
20230728,093800,16100660,5630,5630,5630,5630,35
20230728,093700,15903610,5640,5640,5640,5640,0
20230728,093600,15903610,5640,5640,5640,5640,1
20230728,093500,15897970,5640,5640,5640,5640,0
20230728,093400,15897970,5640,5640,5640,5640,1
20230728,093300,15892330,5610,5610,5610,5610,20
20230728,093200,15780130,5650,5650,5650,5650,0
20230728,093100,15780130,5650,5650,5650,5650,168
20230728,093000,14830930,5650,5640,5650,5640,15
20230728,092900,14746230,5640,5620,5640,5620,14
20230728,092800,14667410,5630,5630,5630,5630,460
20230728,092700,12077610,5610,5610,5610,5610,62
20230728,092600,11729790,5620,5620,5630,5620,270
20230728,092500,10211440,5630,5640,5640,5630,158
20230728,092400,9320330,5630,5610,5630,5610,372
20230728,092300,7228670,5560,5600,5600,5560,719
20230728,092200,3210180,5600,5600,5600,5600,8
20230728,092100,3165380,5600,5600,5600,5600,0
20230728,092000,3165380,5600,5600,5600,5600,7
20230728,091900,3126180,5600,5600,5600,5600,0
20230728,091800,3126180,5600,5600,5600,5600,0
20230728,091700,3126180,5600,5600,5600,5600,0
20230728,091600,3126180,5600,5600,5600,5600,105
20230728,091500,2538180,5610,5610,5610,5610,9
20230728,091400,2487690,5600,5600,5600,5600,0
20230728,091300,2487690,5600,5600,5600,5600,10
20230728,091200,2431690,5630,5630,5630,5630,0
20230728,091100,2431690,5630,5630,5630,5630,0
20230728,091000,2431690,5630,5610,5630,5610,6
20230728,090900,2397970,5600,5600,5600,5600,10
20230728,090800,2341970,5600,5590,5600,5590,140
20230728,090700,1558380,5580,5550,5580,5550,151
20230728,090600,718420,5540,5540,5540,5540,26
20230728,090500,574380,5540,5530,5540,5520,42
20230728,090400,341810,5520,5520,5520,5520,0
20230728,090300,341810,5520,5520,5520,5520,0
20230728,090200,341810,5520,5520,5520,5520,0
20230728,090100,341810,5520,5520,5520,5520,0
20230728,090000,341810,5520,5510,5520,5510,62