stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193100,245566320,5500,5500,5500,5500,126
20230704,193000,245566320,5500,5500,5500,5500,0
20230704,192900,245566320,5500,5500,5500,5500,0
20230704,192800,245566320,5500,5500,5500,5500,0
20230704,192700,245566320,5500,5500,5500,5500,0
20230704,192600,245566320,5500,5500,5500,5500,0
20230704,192500,245566320,5500,5500,5500,5500,0
20230704,192400,245566320,5500,5500,5500,5500,0
20230704,192300,245566320,5500,5500,5500,5500,0
20230704,192200,245566320,5500,5500,5500,5500,0
20230704,192100,245566320,5500,5500,5500,5500,0
20230704,192000,245566320,5500,5500,5500,5500,0
20230704,191900,245566320,5500,5500,5500,5500,0
20230704,191800,245566320,5500,5500,5500,5500,0
20230704,191700,245566320,5500,5500,5500,5500,0
20230704,191600,245566320,5500,5500,5500,5500,0
20230704,191500,245566320,5500,5500,5500,5500,0
20230704,191400,245566320,5500,5500,5500,5500,0
20230704,191300,245566320,5500,5500,5500,5500,0
20230704,191200,245566320,5500,5500,5500,5500,0
20230704,191100,245566320,5500,5500,5500,5500,0
20230704,191000,245566320,5500,5500,5500,5500,0
20230704,190900,245566320,5500,5500,5500,5500,0
20230704,190800,245566320,5500,5500,5500,5500,0
20230704,190700,245566320,5500,5500,5500,5500,0
20230704,190600,245566320,5500,5500,5500,5500,0
20230704,190500,245566320,5500,5500,5500,5500,0
20230704,190400,245566320,5500,5500,5500,5500,0
20230704,190300,245566320,5500,5500,5500,5500,0
20230704,190200,245566320,5500,5500,5500,5500,0
20230704,190100,245566320,5500,5500,5500,5500,126
20230704,190000,245566320,5500,5500,5500,5500,0
20230704,185900,245566320,5500,5500,5500,5500,0
20230704,185800,245566320,5500,5500,5500,5500,0
20230704,185700,245566320,5500,5500,5500,5500,0
20230704,185600,245566320,5500,5500,5500,5500,0
20230704,185500,245566320,5500,5500,5500,5500,0
20230704,185400,245566320,5500,5500,5500,5500,0
20230704,185300,245566320,5500,5500,5500,5500,0
20230704,185200,245566320,5500,5500,5500,5500,0
20230704,185100,245566320,5500,5500,5500,5500,0
20230704,185000,245566320,5500,5500,5500,5500,0
20230704,184900,245566320,5500,5500,5500,5500,0
20230704,184800,245566320,5500,5500,5500,5500,0
20230704,184700,245566320,5500,5500,5500,5500,0
20230704,184600,245566320,5500,5500,5500,5500,0
20230704,184500,245566320,5500,5500,5500,5500,0
20230704,184400,245566320,5500,5500,5500,5500,0
20230704,184300,245566320,5500,5500,5500,5500,0
20230704,184200,245566320,5500,5500,5500,5500,0
20230704,184100,245566320,5500,5500,5500,5500,0
20230704,184000,245566320,5500,5500,5500,5500,0
20230704,183900,245566320,5500,5500,5500,5500,0
20230704,183800,245566320,5500,5500,5500,5500,0
20230704,183700,245566320,5500,5500,5500,5500,0
20230704,183600,245566320,5500,5500,5500,5500,0
20230704,183500,245566320,5500,5500,5500,5500,0
20230704,183400,245566320,5500,5500,5500,5500,0
20230704,183300,245566320,5500,5500,5500,5500,0
20230704,183200,245566320,5500,5500,5500,5500,0
20230704,183100,245566320,5500,5500,5500,5500,126
20230704,183000,245566320,5500,5500,5500,5500,0
20230704,182900,245566320,5500,5500,5500,5500,0
20230704,182800,245566320,5500,5500,5500,5500,0
20230704,182700,245566320,5500,5500,5500,5500,0
20230704,182600,245566320,5500,5500,5500,5500,0
20230704,182500,245566320,5500,5500,5500,5500,0
20230704,182400,245566320,5500,5500,5500,5500,0
20230704,182300,245566320,5500,5500,5500,5500,0
20230704,182200,245566320,5500,5500,5500,5500,0
20230704,182100,245566320,5500,5500,5500,5500,0
20230704,182000,245566320,5500,5500,5500,5500,0
20230704,181900,245566320,5500,5500,5500,5500,0
20230704,181800,245566320,5500,5500,5500,5500,0
20230704,181700,245566320,5500,5500,5500,5500,0
20230704,181600,245566320,5500,5500,5500,5500,0
20230704,181500,245566320,5500,5500,5500,5500,0
20230704,181400,245566320,5500,5500,5500,5500,0
20230704,181300,245566320,5500,5500,5500,5500,0
20230704,181200,245566320,5500,5500,5500,5500,0
20230704,181100,245566320,5500,5500,5500,5500,0
20230704,181000,245566320,5500,5500,5500,5500,0
20230704,180900,245566320,5500,5500,5500,5500,0
20230704,180800,245566320,5500,5500,5500,5500,0
20230704,180700,245566320,5500,5500,5500,5500,0
20230704,180600,245566320,5500,5500,5500,5500,0
20230704,180500,245566320,5500,5500,5500,5500,0
20230704,180400,245566320,5500,5500,5500,5500,0
20230704,180300,245566320,5500,5500,5500,5500,0
20230704,180200,245566320,5500,5500,5500,5500,0
20230704,180100,245566320,5500,5500,5500,5500,126
20230704,180000,245566320,5500,5500,5500,5500,0
20230704,175900,245566320,5500,5500,5500,5500,0
20230704,175800,245566320,5500,5500,5500,5500,0
20230704,175700,245566320,5500,5500,5500,5500,0
20230704,175600,245566320,5500,5500,5500,5500,0
20230704,175500,245566320,5500,5500,5500,5500,0
20230704,175400,245566320,5500,5500,5500,5500,0
20230704,175300,245566320,5500,5500,5500,5500,0
20230704,175200,245566320,5500,5500,5500,5500,0
20230704,175100,245566320,5500,5500,5500,5500,0
20230704,175000,245566320,5500,5500,5500,5500,0
20230704,174900,245566320,5500,5500,5500,5500,0
20230704,174800,245566320,5500,5500,5500,5500,0
20230704,174700,245566320,5500,5500,5500,5500,0
20230704,174600,245566320,5500,5500,5500,5500,0
20230704,174500,245566320,5500,5500,5500,5500,0
20230704,174400,245566320,5500,5500,5500,5500,0
20230704,174300,245566320,5500,5500,5500,5500,0
20230704,174200,245566320,5500,5500,5500,5500,0
20230704,174100,245566320,5500,5500,5500,5500,0
20230704,174000,245566320,5500,5500,5500,5500,0
20230704,173900,245566320,5500,5500,5500,5500,0
20230704,173800,245566320,5500,5500,5500,5500,0
20230704,173700,245566320,5500,5500,5500,5500,0
20230704,173600,245566320,5500,5500,5500,5500,0
20230704,173500,245566320,5500,5500,5500,5500,0
20230704,173400,245566320,5500,5500,5500,5500,0
20230704,173300,245566320,5500,5500,5500,5500,0
20230704,173200,245566320,5500,5500,5500,5500,0
20230704,173100,245566320,5500,5500,5500,5500,126
20230704,173000,245566320,5500,5500,5500,5500,0
20230704,172900,245566320,5500,5500,5500,5500,0
20230704,172800,245566320,5500,5500,5500,5500,0
20230704,172700,245566320,5500,5500,5500,5500,0
20230704,172600,245566320,5500,5500,5500,5500,0
20230704,172500,245566320,5500,5500,5500,5500,0
20230704,172400,245566320,5500,5500,5500,5500,0
20230704,172300,245566320,5500,5500,5500,5500,0
20230704,172200,245566320,5500,5500,5500,5500,0
20230704,172100,245566320,5500,5500,5500,5500,0
20230704,172000,245566320,5500,5500,5500,5500,0
20230704,171900,245566320,5500,5500,5500,5500,0
20230704,171800,245566320,5500,5500,5500,5500,0
20230704,171700,245566320,5500,5500,5500,5500,0
20230704,171600,245566320,5500,5500,5500,5500,0
20230704,171500,245566320,5500,5500,5500,5500,0
20230704,171400,245566320,5500,5500,5500,5500,0
20230704,171300,245566320,5500,5500,5500,5500,0
20230704,171200,245566320,5500,5500,5500,5500,0
20230704,171100,245566320,5500,5500,5500,5500,0
20230704,171000,245566320,5500,5500,5500,5500,0
20230704,170900,245566320,5500,5500,5500,5500,0
20230704,170800,245566320,5500,5500,5500,5500,0
20230704,170700,245566320,5500,5500,5500,5500,0
20230704,170600,245566320,5500,5500,5500,5500,0
20230704,170500,245566320,5500,5500,5500,5500,0
20230704,170400,245566320,5500,5500,5500,5500,0
20230704,170300,245566320,5500,5500,5500,5500,0
20230704,170200,245566320,5500,5500,5500,5500,0
20230704,170100,245566320,5500,5500,5500,5500,126
20230704,170000,245566320,5500,5500,5500,5500,0
20230704,165900,245566320,5500,5500,5500,5500,0
20230704,165800,245566320,5500,5500,5500,5500,0
20230704,165700,245566320,5500,5500,5500,5500,0
20230704,165600,245566320,5500,5500,5500,5500,0
20230704,165500,245566320,5500,5500,5500,5500,0
20230704,165400,245566320,5500,5500,5500,5500,0
20230704,165300,245566320,5500,5500,5500,5500,0
20230704,165200,245566320,5500,5500,5500,5500,0
20230704,165100,245566320,5500,5500,5500,5500,0
20230704,165000,245566320,5500,5500,5500,5500,0
20230704,164900,245566320,5500,5500,5500,5500,0
20230704,164800,245566320,5500,5500,5500,5500,0
20230704,164700,245566320,5500,5500,5500,5500,0
20230704,164600,245566320,5500,5500,5500,5500,0
20230704,164500,245566320,5500,5500,5500,5500,0
20230704,164400,245566320,5500,5500,5500,5500,0
20230704,164300,245566320,5500,5500,5500,5500,0
20230704,164200,245566320,5500,5500,5500,5500,0
20230704,164100,245566320,5500,5500,5500,5500,0
20230704,164000,245566320,5500,5500,5500,5500,0
20230704,163900,245566320,5500,5500,5500,5500,0
20230704,163800,245566320,5500,5500,5500,5500,0
20230704,163700,245566320,5500,5500,5500,5500,0
20230704,163600,245566320,5500,5500,5500,5500,0
20230704,163500,245566320,5500,5500,5500,5500,0
20230704,163400,245566320,5500,5500,5500,5500,0
20230704,163300,245566320,5500,5500,5500,5500,0
20230704,163200,245566320,5500,5500,5500,5500,0
20230704,163100,245566320,5500,5500,5500,5500,126
20230704,163000,245566320,5500,5500,5500,5500,0
20230704,162900,245566320,5500,5500,5500,5500,0
20230704,162800,245566320,5500,5500,5500,5500,0
20230704,162700,245566320,5500,5500,5500,5500,0
20230704,162600,245566320,5500,5500,5500,5500,0
20230704,162500,245566320,5500,5500,5500,5500,0
20230704,162400,245566320,5500,5500,5500,5500,0
20230704,162300,245566320,5500,5500,5500,5500,0
20230704,162200,245566320,5500,5500,5500,5500,0
20230704,162100,245566320,5500,5500,5500,5500,0
20230704,162000,245566320,5500,5500,5500,5500,0
20230704,161900,245566320,5500,5500,5500,5500,0
20230704,161800,245566320,5500,5500,5500,5500,0
20230704,161700,245566320,5500,5500,5500,5500,0
20230704,161600,245566320,5500,5500,5500,5500,0
20230704,161500,245566320,5500,5500,5500,5500,0
20230704,161400,245566320,5500,5500,5500,5500,0
20230704,161300,245566320,5500,5500,5500,5500,0
20230704,161200,245566320,5500,5500,5500,5500,0
20230704,161100,245566320,5500,5500,5500,5500,0
20230704,161000,245566320,5500,5500,5500,5500,0
20230704,160900,245566320,5500,5500,5500,5500,0
20230704,160800,245566320,5500,5500,5500,5500,0
20230704,160700,245566320,5500,5500,5500,5500,0
20230704,160600,245566320,5500,5500,5500,5500,0
20230704,160500,245566320,5500,5500,5500,5500,0
20230704,160400,245566320,5500,5500,5500,5500,0
20230704,160300,245566320,5500,5500,5500,5500,0
20230704,160200,245566320,5500,5500,5500,5500,0
20230704,160100,245566320,5500,5500,5500,5500,126
20230704,160000,245566320,5500,5500,5500,5500,0
20230704,155900,245566320,5500,5500,5500,5500,0
20230704,155800,245566320,5500,5500,5500,5500,0
20230704,155700,245566320,5500,5500,5500,5500,0
20230704,155600,245566320,5500,5500,5500,5500,0
20230704,155500,245566320,5500,5500,5500,5500,0
20230704,155400,245566320,5500,5500,5500,5500,0
20230704,155300,245566320,5500,5500,5500,5500,0
20230704,155200,245566320,5500,5500,5500,5500,0
20230704,155100,245566320,5500,5500,5500,5500,0
20230704,155000,245566320,5500,5500,5500,5500,0
20230704,154900,245566320,5500,5500,5500,5500,0
20230704,154800,245566320,5500,5500,5500,5500,0
20230704,154700,245566320,5500,5500,5500,5500,0
20230704,154600,245566320,5500,5500,5500,5500,0
20230704,154500,245566320,5500,5500,5500,5500,0
20230704,154400,245566320,5500,5500,5500,5500,0
20230704,154300,245566320,5500,5500,5500,5500,0
20230704,154200,245566320,5500,5500,5500,5500,0
20230704,154100,245566320,5500,5500,5500,5500,0
20230704,154000,245566320,5500,5500,5500,5500,0
20230704,153900,245566320,5500,5500,5500,5500,0
20230704,153800,245566320,5500,5500,5500,5500,0
20230704,153700,245566320,5500,5500,5500,5500,0
20230704,153600,245566320,5500,5500,5500,5500,0
20230704,153500,245566320,5500,5500,5500,5500,0
20230704,153400,245566320,5500,5500,5500,5500,0
20230704,153300,245566320,5500,5500,5500,5500,0
20230704,153200,245566320,5500,5500,5500,5500,0
20230704,153100,245566320,5500,5500,5500,5500,126
20230704,153000,245566320,5500,5500,5500,5500,126
20230704,152900,244873320,5500,5500,5500,5500,0
20230704,152800,244873320,5500,5500,5500,5500,0
20230704,152700,244873320,5500,5500,5500,5500,0
20230704,152600,244873320,5500,5500,5500,5500,0
20230704,152500,244873320,5500,5500,5500,5500,0
20230704,152400,244873320,5500,5500,5500,5500,0
20230704,152300,244873320,5500,5500,5500,5500,0
20230704,152200,244873320,5500,5500,5500,5500,0
20230704,152100,244873320,5500,5500,5500,5500,0
20230704,152000,244873320,5500,5500,5500,5500,0
20230704,151900,244873320,5500,5500,5500,5500,2
20230704,151800,244862320,5490,5500,5500,5490,18
20230704,151700,244763440,5500,5490,5500,5490,7
20230704,151600,244724950,5490,5510,5510,5490,24
20230704,151500,244593050,5510,5510,5510,5510,0
20230704,151400,244593050,5510,5490,5510,5490,520
20230704,151300,241738210,5510,5510,5510,5510,0
20230704,151200,241738210,5510,5510,5510,5510,0
20230704,151100,241738210,5510,5510,5510,5510,12
20230704,151000,241672090,5510,5490,5510,5490,62
20230704,150900,241331690,5490,5490,5490,5490,880
20230704,150800,236500490,5490,5500,5500,5490,2000
20230704,150700,225520460,5500,5500,5500,5500,0
20230704,150600,225520460,5500,5500,5500,5500,995
20230704,150500,220047960,5500,5500,5500,5500,0
20230704,150400,220047960,5500,5500,5500,5500,0
20230704,150300,220047960,5500,5500,5500,5500,0
20230704,150200,220047960,5500,5500,5500,5500,0
20230704,150100,220047960,5500,5510,5510,5500,13
20230704,150000,219976430,5510,5510,5510,5510,0
20230704,145900,219976430,5510,5510,5510,5510,45
20230704,145800,219728480,5500,5500,5500,5500,0
20230704,145700,219728480,5500,5500,5500,5500,0
20230704,145600,219728480,5500,5500,5500,5500,0
20230704,145500,219728480,5500,5500,5500,5500,1
20230704,145400,219722980,5500,5500,5500,5500,0
20230704,145300,219722980,5500,5500,5500,5500,0
20230704,145200,219722980,5500,5500,5500,5500,0
20230704,145100,219722980,5500,5510,5510,5500,7
20230704,145000,219684430,5500,5500,5500,5500,0
20230704,144900,219684430,5500,5500,5500,5500,2971
20230704,144800,203343930,5500,5500,5500,5500,100
20230704,144700,202793930,5500,5500,5500,5500,0
20230704,144600,202793930,5500,5500,5500,5500,72
20230704,144500,202397930,5500,5500,5500,5500,0
20230704,144400,202397930,5500,5500,5500,5500,109
20230704,144300,201798430,5500,5500,5500,5500,0
20230704,144200,201798430,5500,5500,5500,5500,0
20230704,144100,201798430,5500,5500,5500,5500,0
20230704,144000,201798430,5500,5500,5500,5500,0
20230704,143900,201798430,5500,5500,5500,5500,0
20230704,143800,201798430,5500,5500,5500,5500,0
20230704,143700,201798430,5500,5500,5500,5500,0
20230704,143600,201798430,5500,5500,5500,5500,0
20230704,143500,201798430,5500,5500,5500,5500,10
20230704,143400,201743430,5500,5500,5500,5500,0
20230704,143300,201743430,5500,5500,5500,5500,0
20230704,143200,201743430,5500,5510,5510,5500,170
20230704,143100,200806930,5510,5510,5510,5510,1
20230704,143000,200801420,5510,5510,5510,5510,0
20230704,142900,200801420,5510,5510,5510,5510,10
20230704,142800,200746320,5510,5510,5510,5510,0
20230704,142700,200746320,5510,5510,5510,5510,0
20230704,142600,200746320,5510,5510,5510,5510,0
20230704,142500,200746320,5510,5510,5510,5510,0
20230704,142400,200746320,5510,5510,5510,5510,0
20230704,142300,200746320,5510,5510,5510,5510,0
20230704,142200,200746320,5510,5510,5510,5510,5
20230704,142100,200718770,5500,5500,5500,5500,0
20230704,142000,200718770,5500,5500,5500,5500,107
20230704,141900,200130270,5500,5500,5500,5500,0
20230704,141800,200130270,5500,5500,5500,5500,9
20230704,141700,200080770,5490,5490,5490,5490,0
20230704,141600,200080770,5490,5490,5490,5490,0
20230704,141500,200080770,5490,5490,5490,5490,0
20230704,141400,200080770,5490,5490,5490,5490,0
20230704,141300,200080770,5490,5490,5490,5490,0
20230704,141200,200080770,5490,5500,5500,5490,1400
20230704,141100,192382750,5490,5490,5490,5490,0
20230704,141000,192382750,5490,5510,5510,5490,2770
20230704,140900,177141110,5510,5510,5510,5510,0
20230704,140800,177141110,5510,5510,5510,5510,7
20230704,140700,177102540,5500,5500,5500,5500,0
20230704,140600,177102540,5500,5500,5500,5500,2
20230704,140500,177091540,5510,5510,5510,5510,1
20230704,140400,177086030,5510,5510,5510,5510,0
20230704,140300,177086030,5510,5510,5510,5510,0
20230704,140200,177086030,5510,5510,5510,5510,2
20230704,140100,177075010,5500,5500,5500,5500,0
20230704,140000,177075010,5500,5500,5500,5500,400
20230704,135900,174875010,5500,5500,5500,5500,0
20230704,135800,174875010,5500,5500,5500,5500,0
20230704,135700,174875010,5500,5500,5500,5500,0
20230704,135600,174875010,5500,5500,5500,5500,0
20230704,135500,174875010,5500,5500,5500,5500,1
20230704,135400,174869510,5490,5500,5500,5490,79
20230704,135300,174435170,5500,5500,5500,5500,0
20230704,135200,174435170,5500,5500,5500,5500,0
20230704,135100,174435170,5500,5500,5500,5500,0
20230704,135000,174435170,5500,5500,5500,5500,0
20230704,134900,174435170,5500,5500,5500,5500,31
20230704,134800,174264670,5500,5500,5500,5500,0
20230704,134700,174264670,5500,5500,5500,5500,0
20230704,134600,174264670,5500,5500,5500,5500,0
20230704,134500,174264670,5500,5500,5500,5500,106
20230704,134400,173681670,5500,5500,5500,5500,0
20230704,134300,173681670,5500,5500,5500,5500,0
20230704,134200,173681670,5500,5500,5500,5500,0
20230704,134100,173681670,5500,5500,5500,5500,0
20230704,134000,173681670,5500,5500,5500,5500,0
20230704,133900,173681670,5500,5500,5500,5500,600
20230704,133800,170381670,5520,5520,5520,5520,0
20230704,133700,170381670,5520,5520,5520,5520,50
20230704,133600,170105670,5520,5520,5520,5520,0
20230704,133500,170105670,5520,5520,5520,5520,0
20230704,133400,170105670,5520,5520,5520,5520,0
20230704,133300,170105670,5520,5520,5520,5520,0
20230704,133200,170105670,5520,5520,5520,5520,0
20230704,133100,170105670,5520,5500,5520,5500,2
20230704,133000,170094650,5500,5500,5500,5500,0
20230704,132900,170094650,5500,5500,5500,5500,271
20230704,132800,168604150,5500,5500,5500,5500,749
20230704,132700,164484650,5500,5500,5500,5500,0
20230704,132600,164484650,5500,5500,5500,5500,0
20230704,132500,164484650,5500,5500,5500,5500,0
20230704,132400,164484650,5500,5500,5500,5500,0
20230704,132300,164484650,5500,5500,5500,5500,0
20230704,132200,164484650,5500,5500,5500,5500,0
20230704,132100,164484650,5500,5500,5500,5500,0
20230704,132000,164484650,5500,5500,5500,5500,600
20230704,131900,161184650,5500,5500,5500,5500,200
20230704,131800,160084650,5510,5510,5510,5510,0
20230704,131700,160084650,5510,5510,5510,5510,52
20230704,131600,159798130,5510,5510,5510,5510,0
20230704,131500,159798130,5510,5510,5510,5510,0
20230704,131400,159798130,5510,5510,5510,5510,0
20230704,131300,159798130,5510,5510,5510,5510,10
20230704,131200,159743030,5510,5510,5510,5510,30
20230704,131100,159577730,5500,5500,5500,5500,0
20230704,131000,159577730,5500,5500,5500,5500,30
20230704,130900,159412730,5500,5500,5500,5500,0
20230704,130800,159412730,5500,5500,5500,5500,0
20230704,130700,159412730,5500,5500,5500,5500,0
20230704,130600,159412730,5500,5500,5500,5500,504
20230704,130500,156640730,5510,5510,5510,5510,2
20230704,130400,156629710,5510,5510,5510,5510,0
20230704,130300,156629710,5510,5510,5510,5510,0
20230704,130200,156629710,5510,5510,5510,5510,0
20230704,130100,156629710,5510,5510,5510,5510,0
20230704,130000,156629710,5510,5510,5510,5510,0
20230704,125900,156629710,5510,5510,5510,5510,0
20230704,125800,156629710,5510,5510,5510,5510,10
20230704,125700,156574610,5500,5500,5500,5500,0
20230704,125600,156574610,5500,5500,5500,5500,0
20230704,125500,156574610,5500,5500,5500,5500,500
20230704,125400,153824610,5500,5500,5500,5500,0
20230704,125300,153824610,5500,5500,5500,5500,1
20230704,125200,153819110,5500,5500,5500,5500,0
20230704,125100,153819110,5500,5500,5500,5500,0
20230704,125000,153819110,5500,5500,5500,5500,0
20230704,124900,153819110,5500,5500,5500,5500,0
20230704,124800,153819110,5500,5500,5500,5500,428
20230704,124700,151465110,5500,5500,5500,5500,0
20230704,124600,151465110,5500,5500,5500,5500,0
20230704,124500,151465110,5500,5500,5500,5500,0
20230704,124400,151465110,5500,5500,5500,5500,0
20230704,124300,151465110,5500,5500,5500,5500,7
20230704,124200,151426610,5500,5500,5500,5500,0
20230704,124100,151426610,5500,5500,5500,5500,9
20230704,124000,151377110,5500,5500,5500,5500,2
20230704,123900,151366110,5500,5500,5500,5500,6
20230704,123800,151333110,5500,5500,5500,5500,8
20230704,123700,151289110,5500,5500,5500,5500,21
20230704,123600,151173610,5500,5500,5500,5500,5
20230704,123500,151146110,5500,5500,5500,5500,20
20230704,123400,151036110,5490,5500,5500,5490,4634
20230704,123300,125555900,5500,5500,5500,5500,0
20230704,123200,125555900,5500,5500,5500,5500,109
20230704,123100,124956400,5520,5520,5520,5520,0
20230704,123000,124956400,5520,5520,5520,5520,0
20230704,122900,124956400,5520,5500,5520,5500,2
20230704,122800,124945380,5500,5500,5500,5500,0
20230704,122700,124945380,5500,5500,5500,5500,0
20230704,122600,124945380,5500,5500,5500,5500,0
20230704,122500,124945380,5500,5500,5500,5500,0
20230704,122400,124945380,5500,5500,5500,5500,0
20230704,122300,124945380,5500,5500,5500,5500,0
20230704,122200,124945380,5500,5500,5500,5500,0
20230704,122100,124945380,5500,5500,5500,5500,18
20230704,122000,124846380,5520,5520,5520,5520,0
20230704,121900,124846380,5520,5520,5520,5520,0
20230704,121800,124846380,5520,5520,5520,5520,0
20230704,121700,124846380,5520,5520,5520,5520,3
20230704,121600,124829820,5520,5520,5520,5520,0
20230704,121500,124829820,5520,5500,5520,5500,331
20230704,121400,123008870,5510,5510,5510,5510,41
20230704,121300,122782960,5510,5510,5510,5510,0
20230704,121200,122782960,5510,5510,5510,5510,0
20230704,121100,122782960,5510,5510,5510,5510,763
20230704,121000,118578830,5520,5520,5520,5520,0
20230704,120900,118578830,5520,5520,5520,5520,0
20230704,120800,118578830,5520,5520,5520,5520,0
20230704,120700,118578830,5520,5520,5520,5520,570
20230704,120600,115432430,5520,5520,5520,5520,0
20230704,120500,115432430,5520,5520,5520,5520,0
20230704,120400,115432430,5520,5520,5520,5520,0
20230704,120300,115432430,5520,5520,5520,5520,0
20230704,120200,115432430,5520,5520,5520,5520,0
20230704,120100,115432430,5520,5520,5520,5520,0
20230704,120000,115432430,5520,5520,5520,5520,25
20230704,115900,115294430,5510,5510,5510,5510,0
20230704,115800,115294430,5510,5510,5510,5510,0
20230704,115700,115294430,5510,5510,5510,5510,0
20230704,115600,115294430,5510,5510,5510,5510,0
20230704,115500,115294430,5510,5510,5510,5510,1
20230704,115400,115288920,5520,5520,5520,5520,0
20230704,115300,115288920,5520,5520,5520,5520,0
20230704,115200,115288920,5520,5520,5520,5520,0
20230704,115100,115288920,5520,5520,5520,5520,0
20230704,115000,115288920,5520,5520,5520,5520,0
20230704,114900,115288920,5520,5520,5520,5520,0
20230704,114800,115288920,5520,5520,5520,5520,0
20230704,114700,115288920,5520,5520,5520,5520,0
20230704,114600,115288920,5520,5520,5520,5520,0
20230704,114500,115288920,5520,5520,5520,5520,0
20230704,114400,115288920,5520,5520,5520,5520,710
20230704,114300,111369720,5520,5520,5520,5520,0
20230704,114200,111369720,5520,5520,5520,5520,0
20230704,114100,111369720,5520,5520,5520,5520,9
20230704,114000,111320040,5520,5520,5520,5520,0
20230704,113900,111320040,5520,5520,5520,5520,0
20230704,113800,111320040,5520,5520,5520,5520,0
20230704,113700,111320040,5520,5520,5520,5520,10
20230704,113600,111264840,5500,5520,5520,5500,1001
20230704,113500,105750380,5520,5520,5520,5520,1
20230704,113400,105744860,5520,5520,5520,5520,0
20230704,113300,105744860,5520,5520,5520,5520,0
20230704,113200,105744860,5520,5520,5520,5520,0
20230704,113100,105744860,5520,5520,5520,5520,0
20230704,113000,105744860,5520,5520,5520,5520,0
20230704,112900,105744860,5520,5520,5520,5520,0
20230704,112800,105744860,5520,5520,5520,5520,0
20230704,112700,105744860,5520,5520,5520,5520,0
20230704,112600,105744860,5520,5520,5520,5520,0
20230704,112500,105744860,5520,5520,5520,5520,12
20230704,112400,105678620,5520,5520,5520,5520,0
20230704,112300,105678620,5520,5520,5520,5520,0
20230704,112200,105678620,5520,5520,5520,5520,0
20230704,112100,105678620,5520,5520,5520,5520,0
20230704,112000,105678620,5520,5520,5520,5520,0
20230704,111900,105678620,5520,5520,5520,5520,0
20230704,111800,105678620,5520,5520,5520,5520,3
20230704,111700,105662060,5520,5520,5520,5520,0
20230704,111600,105662060,5520,5520,5520,5520,1
20230704,111500,105656540,5520,5520,5520,5520,1
20230704,111400,105651020,5500,5500,5500,5500,1
20230704,111300,105645520,5510,5510,5510,5510,0
20230704,111200,105645520,5510,5510,5510,5510,0
20230704,111100,105645520,5510,5510,5510,5510,57
20230704,111000,105331450,5510,5510,5510,5510,446
20230704,110900,102873990,5510,5510,5510,5510,28
20230704,110800,102719710,5510,5510,5510,5510,22
20230704,110700,102598490,5510,5510,5510,5510,5
20230704,110600,102570940,5500,5500,5500,5500,0
20230704,110500,102570940,5500,5500,5500,5500,770
20230704,110400,98335940,5500,5500,5500,5500,0
20230704,110300,98335940,5500,5490,5500,5490,197
20230704,110200,97253410,5500,5500,5500,5500,0
20230704,110100,97253410,5500,5500,5500,5500,0
20230704,110000,97253410,5500,5500,5500,5500,1
20230704,105900,97247910,5500,5500,5500,5500,50
20230704,105800,96972910,5500,5500,5500,5500,0
20230704,105700,96972910,5500,5500,5500,5500,0
20230704,105600,96972910,5500,5500,5500,5500,0
20230704,105500,96972910,5500,5500,5500,5500,0
20230704,105400,96972910,5500,5500,5500,5500,1371
20230704,105300,89432410,5510,5510,5510,5510,0
20230704,105200,89432410,5510,5510,5510,5510,0
20230704,105100,89432410,5510,5510,5510,5510,1
20230704,105000,89426900,5530,5530,5530,5530,0
20230704,104900,89426900,5530,5530,5530,5530,0
20230704,104800,89426900,5530,5530,5530,5530,0
20230704,104700,89426900,5530,5530,5530,5530,0
20230704,104600,89426900,5530,5530,5530,5530,0
20230704,104500,89426900,5530,5530,5530,5530,0
20230704,104400,89426900,5530,5530,5530,5530,0
20230704,104300,89426900,5530,5530,5530,5530,0
20230704,104200,89426900,5530,5530,5530,5530,0
20230704,104100,89426900,5530,5530,5530,5530,0
20230704,104000,89426900,5530,5530,5530,5530,0
20230704,103900,89426900,5530,5530,5530,5530,3
20230704,103800,89410310,5530,5530,5530,5530,0
20230704,103700,89410310,5530,5530,5530,5530,0
20230704,103600,89410310,5530,5530,5530,5530,1
20230704,103500,89404780,5500,5500,5500,5500,0
20230704,103400,89404780,5500,5500,5500,5500,0
20230704,103300,89404780,5500,5520,5520,5500,2025
20230704,103200,78239520,5530,5530,5530,5530,0
20230704,103100,78239520,5530,5530,5530,5530,4
20230704,103000,78217400,5530,5530,5530,5530,1
20230704,102900,78211870,5520,5520,5520,5520,0
20230704,102800,78211870,5520,5520,5520,5520,2
20230704,102700,78200830,5520,5520,5520,5520,0
20230704,102600,78200830,5520,5520,5520,5520,1
20230704,102500,78195310,5520,5510,5520,5510,6
20230704,102400,78162230,5520,5520,5520,5520,0
20230704,102300,78162230,5520,5520,5520,5520,0
20230704,102200,78162230,5520,5520,5520,5520,0
20230704,102100,78162230,5520,5520,5520,5520,0
20230704,102000,78162230,5520,5520,5520,5520,51
20230704,101900,77880710,5520,5520,5520,5520,0
20230704,101800,77880710,5520,5520,5520,5520,0
20230704,101700,77880710,5520,5520,5520,5520,0
20230704,101600,77880710,5520,5520,5520,5520,0
20230704,101500,77880710,5520,5520,5520,5520,0
20230704,101400,77880710,5520,5520,5520,5520,0
20230704,101300,77880710,5520,5510,5520,5510,502
20230704,101200,75109840,5510,5510,5510,5510,150
20230704,101100,74283340,5510,5510,5510,5510,0
20230704,101000,74283340,5510,5510,5510,5510,0
20230704,100900,74283340,5510,5510,5510,5510,0
20230704,100800,74283340,5510,5510,5510,5510,10
20230704,100700,74228240,5510,5510,5510,5510,8
20230704,100600,74184160,5510,5500,5510,5500,11
20230704,100500,74123610,5510,5510,5510,5510,1
20230704,100400,74118100,5510,5500,5510,5500,11
20230704,100300,74057590,5510,5510,5510,5510,5
20230704,100200,74030040,5510,5510,5510,5510,0
20230704,100100,74030040,5510,5510,5510,5510,0
20230704,100000,74030040,5510,5510,5510,5510,0
20230704,095900,74030040,5510,5500,5520,5480,6959
20230704,095800,35791780,5500,5500,5500,5500,35
20230704,095700,35599280,5510,5510,5520,5510,1663
20230704,095600,26435800,5520,5510,5520,5510,422
20230704,095500,24110420,5520,5520,5520,5520,0
20230704,095400,24110420,5520,5520,5520,5520,0
20230704,095300,24110420,5520,5520,5520,5520,1
20230704,095200,24104900,5520,5520,5520,5520,21
20230704,095100,23988980,5520,5520,5520,5520,0
20230704,095000,23988980,5520,5520,5520,5520,0
20230704,094900,23988980,5520,5520,5520,5520,0
20230704,094800,23988980,5520,5520,5520,5520,0
20230704,094700,23988980,5520,5520,5520,5520,0
20230704,094600,23988980,5520,5520,5520,5520,0
20230704,094500,23988980,5520,5520,5520,5520,0
20230704,094400,23988980,5520,5520,5520,5520,0
20230704,094300,23988980,5520,5520,5520,5520,0
20230704,094200,23988980,5520,5520,5520,5520,0
20230704,094100,23988980,5520,5520,5520,5520,974
20230704,094000,18612500,5540,5540,5540,5540,0
20230704,093900,18612500,5540,5540,5540,5540,0
20230704,093800,18612500,5540,5540,5540,5540,0
20230704,093700,18612500,5540,5540,5540,5540,0
20230704,093600,18612500,5540,5540,5540,5540,165
20230704,093500,17698400,5520,5520,5520,5520,400
20230704,093400,15490400,5550,5550,5550,5550,0
20230704,093300,15490400,5550,5550,5550,5550,5
20230704,093200,15462650,5550,5550,5550,5550,0
20230704,093100,15462650,5550,5550,5550,5550,1
20230704,093000,15457100,5550,5550,5550,5550,500
20230704,092900,12682100,5550,5550,5550,5550,9
20230704,092800,12632150,5520,5520,5520,5520,328
20230704,092700,10821590,5520,5520,5520,5520,10
20230704,092600,10766390,5510,5510,5510,5510,937
20230704,092500,5603520,5520,5520,5520,5520,500
20230704,092400,2843520,5520,5520,5520,5520,1
20230704,092300,2838000,5520,5520,5520,5520,22
20230704,092200,2716560,5520,5520,5520,5520,0
20230704,092100,2716560,5520,5520,5520,5520,0
20230704,092000,2716560,5520,5520,5520,5520,90
20230704,091900,2219760,5550,5550,5550,5550,0
20230704,091800,2219760,5550,5550,5550,5550,0
20230704,091700,2219760,5550,5550,5550,5550,8
20230704,091600,2175360,5550,5550,5550,5550,0
20230704,091500,2175360,5550,5550,5550,5550,0
20230704,091400,2175360,5550,5550,5550,5550,0
20230704,091300,2175360,5550,5550,5550,5550,50
20230704,091200,1897860,5560,5560,5560,5560,0
20230704,091100,1897860,5560,5560,5560,5560,0
20230704,091000,1897860,5560,5560,5560,5560,0
20230704,090900,1897860,5560,5560,5560,5560,0
20230704,090800,1897860,5560,5560,5560,5560,0
20230704,090700,1897860,5560,5560,5560,5560,100
20230704,090600,1341860,5560,5560,5560,5560,0
20230704,090500,1341860,5560,5560,5560,5560,0
20230704,090400,1341860,5560,5570,5570,5560,12
20230704,090300,1275120,5520,5520,5520,5520,0
20230704,090200,1275120,5520,5520,5520,5520,0
20230704,090100,1275120,5520,5520,5520,5520,0
20230704,090000,1275120,5520,5520,5520,5520,231