stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,185300,306988435,1832,1832,1832,1832,3273
20230720,185200,306988435,1832,1832,1832,1832,0
20230720,185100,306988435,1832,1832,1832,1832,0
20230720,185000,306988435,1832,1832,1832,1832,0
20230720,184900,306988435,1832,1832,1832,1832,0
20230720,184800,306988435,1832,1832,1832,1832,0
20230720,184700,306988435,1832,1832,1832,1832,0
20230720,184600,306988435,1832,1832,1832,1832,0
20230720,184500,306988435,1832,1832,1832,1832,0
20230720,184400,306988435,1832,1832,1832,1832,0
20230720,184300,306988435,1832,1832,1832,1832,0
20230720,184200,306988435,1832,1832,1832,1832,0
20230720,184100,306988435,1832,1832,1832,1832,0
20230720,184000,306988435,1832,1832,1832,1832,0
20230720,183900,306988435,1832,1832,1832,1832,0
20230720,183800,306988435,1832,1832,1832,1832,0
20230720,183700,306988435,1832,1832,1832,1832,0
20230720,183600,306988435,1832,1832,1832,1832,0
20230720,183500,306988435,1832,1832,1832,1832,0
20230720,183400,306988435,1832,1832,1832,1832,0
20230720,183300,306988435,1832,1832,1832,1832,0
20230720,183200,306988435,1832,1832,1832,1832,0
20230720,183100,306988435,1832,1832,1832,1832,0
20230720,183000,306988435,1832,1832,1832,1832,0
20230720,182900,306988435,1832,1832,1832,1832,0
20230720,182800,306988435,1832,1832,1832,1832,0
20230720,182700,306988435,1832,1832,1832,1832,0
20230720,182600,306988435,1832,1832,1832,1832,0
20230720,182500,306988435,1832,1832,1832,1832,0
20230720,182400,306988435,1832,1832,1832,1832,0
20230720,182300,306988435,1832,1832,1832,1832,3273
20230720,182200,306988435,1832,1832,1832,1832,0
20230720,182100,306988435,1832,1832,1832,1832,0
20230720,182000,306988435,1832,1832,1832,1832,0
20230720,181900,306988435,1832,1832,1832,1832,0
20230720,181800,306988435,1832,1832,1832,1832,0
20230720,181700,306988435,1832,1832,1832,1832,0
20230720,181600,306988435,1832,1832,1832,1832,0
20230720,181500,306988435,1832,1832,1832,1832,0
20230720,181400,306988435,1832,1832,1832,1832,0
20230720,181300,306988435,1832,1832,1832,1832,0
20230720,181200,306988435,1832,1832,1832,1832,0
20230720,181100,306988435,1832,1832,1832,1832,0
20230720,181000,306988435,1832,1832,1832,1832,0
20230720,180900,306988435,1832,1832,1832,1832,0
20230720,180800,306988435,1832,1832,1832,1832,0
20230720,180700,306988435,1832,1832,1832,1832,0
20230720,180600,306988435,1832,1832,1832,1832,0
20230720,180500,306988435,1832,1832,1832,1832,0
20230720,180400,306988435,1832,1832,1832,1832,0
20230720,180300,306988435,1832,1832,1832,1832,0
20230720,180200,306988435,1832,1832,1832,1832,0
20230720,180100,306988435,1832,1832,1832,1832,0
20230720,180000,306988435,1832,1832,1832,1832,0
20230720,175900,306988435,1832,1832,1832,1832,0
20230720,175800,306988435,1832,1832,1832,1832,0
20230720,175700,306988435,1832,1832,1832,1832,0
20230720,175600,306988435,1832,1832,1832,1832,0
20230720,175500,306988435,1832,1832,1832,1832,0
20230720,175400,306988435,1832,1832,1832,1832,0
20230720,175300,306988435,1832,1832,1832,1832,3273
20230720,175200,306988435,1832,1832,1832,1832,0
20230720,175100,306988435,1832,1832,1832,1832,0
20230720,175000,306988435,1832,1832,1832,1832,0
20230720,174900,306988435,1832,1832,1832,1832,0
20230720,174800,306988435,1832,1832,1832,1832,0
20230720,174700,306988435,1832,1832,1832,1832,0
20230720,174600,306988435,1832,1832,1832,1832,0
20230720,174500,306988435,1832,1832,1832,1832,0
20230720,174400,306988435,1832,1832,1832,1832,0
20230720,174300,306988435,1832,1832,1832,1832,0
20230720,174200,306988435,1832,1832,1832,1832,0
20230720,174100,306988435,1832,1832,1832,1832,0
20230720,174000,306988435,1832,1832,1832,1832,0
20230720,173900,306988435,1832,1832,1832,1832,0
20230720,173800,306988435,1832,1832,1832,1832,0
20230720,173700,306988435,1832,1832,1832,1832,0
20230720,173600,306988435,1832,1832,1832,1832,0
20230720,173500,306988435,1832,1832,1832,1832,0
20230720,173400,306988435,1832,1832,1832,1832,0
20230720,173300,306988435,1832,1832,1832,1832,0
20230720,173200,306988435,1832,1832,1832,1832,0
20230720,173100,306988435,1832,1832,1832,1832,0
20230720,173000,306988435,1832,1832,1832,1832,0
20230720,172900,306988435,1832,1832,1832,1832,0
20230720,172800,306988435,1832,1832,1832,1832,0
20230720,172700,306988435,1832,1832,1832,1832,0
20230720,172600,306988435,1832,1832,1832,1832,0
20230720,172500,306988435,1832,1832,1832,1832,0
20230720,172400,306988435,1832,1832,1832,1832,0
20230720,172300,306988435,1832,1832,1832,1832,3273
20230720,172200,306988435,1832,1832,1832,1832,0
20230720,172100,306988435,1832,1832,1832,1832,0
20230720,172000,306988435,1832,1832,1832,1832,0
20230720,171900,306988435,1832,1832,1832,1832,0
20230720,171800,306988435,1832,1832,1832,1832,0
20230720,171700,306988435,1832,1832,1832,1832,0
20230720,171600,306988435,1832,1832,1832,1832,0
20230720,171500,306988435,1832,1832,1832,1832,0
20230720,171400,306988435,1832,1832,1832,1832,0
20230720,171300,306988435,1832,1832,1832,1832,0
20230720,171200,306988435,1832,1832,1832,1832,0
20230720,171100,306988435,1832,1832,1832,1832,0
20230720,171000,306988435,1832,1832,1832,1832,0
20230720,170900,306988435,1832,1832,1832,1832,0
20230720,170800,306988435,1832,1832,1832,1832,0
20230720,170700,306988435,1832,1832,1832,1832,0
20230720,170600,306988435,1832,1832,1832,1832,0
20230720,170500,306988435,1832,1832,1832,1832,0
20230720,170400,306988435,1832,1832,1832,1832,0
20230720,170300,306988435,1832,1832,1832,1832,0
20230720,170200,306988435,1832,1832,1832,1832,0
20230720,170100,306988435,1832,1832,1832,1832,0
20230720,170000,306988435,1832,1832,1832,1832,0
20230720,165900,306988435,1832,1832,1832,1832,0
20230720,165800,306988435,1832,1832,1832,1832,0
20230720,165700,306988435,1832,1832,1832,1832,0
20230720,165600,306988435,1832,1832,1832,1832,0
20230720,165500,306988435,1832,1832,1832,1832,0
20230720,165400,306988435,1832,1832,1832,1832,0
20230720,165300,306988435,1832,1832,1832,1832,3273
20230720,165200,306988435,1832,1832,1832,1832,0
20230720,165100,306988435,1832,1832,1832,1832,0
20230720,165000,306988435,1832,1832,1832,1832,0
20230720,164900,306988435,1832,1832,1832,1832,0
20230720,164800,306988435,1832,1832,1832,1832,0
20230720,164700,306988435,1832,1832,1832,1832,0
20230720,164600,306988435,1832,1832,1832,1832,0
20230720,164500,306988435,1832,1832,1832,1832,0
20230720,164400,306988435,1832,1832,1832,1832,0
20230720,164300,306988435,1832,1832,1832,1832,0
20230720,164200,306988435,1832,1832,1832,1832,0
20230720,164100,306988435,1832,1832,1832,1832,0
20230720,164000,306988435,1832,1832,1832,1832,0
20230720,163900,306988435,1832,1832,1832,1832,0
20230720,163800,306988435,1832,1832,1832,1832,0
20230720,163700,306988435,1832,1832,1832,1832,0
20230720,163600,306988435,1832,1832,1832,1832,0
20230720,163500,306988435,1832,1832,1832,1832,0
20230720,163400,306988435,1832,1832,1832,1832,0
20230720,163300,306988435,1832,1832,1832,1832,0
20230720,163200,306988435,1832,1832,1832,1832,0
20230720,163100,306988435,1832,1832,1832,1832,0
20230720,163000,306988435,1832,1832,1832,1832,0
20230720,162900,306988435,1832,1832,1832,1832,0
20230720,162800,306988435,1832,1832,1832,1832,0
20230720,162700,306988435,1832,1832,1832,1832,0
20230720,162600,306988435,1832,1832,1832,1832,0
20230720,162500,306988435,1832,1832,1832,1832,0
20230720,162400,306988435,1832,1832,1832,1832,0
20230720,162300,306988435,1832,1832,1832,1832,3273
20230720,162200,306988435,1832,1832,1832,1832,0
20230720,162100,306988435,1832,1832,1832,1832,0
20230720,162000,306988435,1832,1832,1832,1832,0
20230720,161900,306988435,1832,1832,1832,1832,0
20230720,161800,306988435,1832,1832,1832,1832,0
20230720,161700,306988435,1832,1832,1832,1832,0
20230720,161600,306988435,1832,1832,1832,1832,0
20230720,161500,306988435,1832,1832,1832,1832,0
20230720,161400,306988435,1832,1832,1832,1832,0
20230720,161300,306988435,1832,1832,1832,1832,0
20230720,161200,306988435,1832,1832,1832,1832,0
20230720,161100,306988435,1832,1832,1832,1832,0
20230720,161000,306988435,1832,1832,1832,1832,0
20230720,160900,306988435,1832,1832,1832,1832,0
20230720,160800,306988435,1832,1832,1832,1832,0
20230720,160700,306988435,1832,1832,1832,1832,0
20230720,160600,306988435,1832,1832,1832,1832,0
20230720,160500,306988435,1832,1832,1832,1832,0
20230720,160400,306988435,1832,1832,1832,1832,0
20230720,160300,306988435,1832,1832,1832,1832,0
20230720,160200,306988435,1832,1832,1832,1832,0
20230720,160100,306988435,1832,1832,1832,1832,0
20230720,160000,306988435,1832,1832,1832,1832,0
20230720,155900,306988435,1832,1832,1832,1832,0
20230720,155800,306988435,1832,1832,1832,1832,0
20230720,155700,306988435,1832,1832,1832,1832,0
20230720,155600,306988435,1832,1832,1832,1832,0
20230720,155500,306988435,1832,1832,1832,1832,0
20230720,155400,306988435,1832,1832,1832,1832,0
20230720,155300,306988435,1832,1832,1832,1832,3273
20230720,155200,306988435,1832,1832,1832,1832,0
20230720,155100,306988435,1832,1832,1832,1832,0
20230720,155000,306988435,1832,1832,1832,1832,0
20230720,154900,306988435,1832,1832,1832,1832,0
20230720,154800,306988435,1832,1832,1832,1832,0
20230720,154700,306988435,1832,1832,1832,1832,0
20230720,154600,306988435,1832,1832,1832,1832,0
20230720,154500,306988435,1832,1832,1832,1832,0
20230720,154400,306988435,1832,1832,1832,1832,0
20230720,154300,306988435,1832,1832,1832,1832,0
20230720,154200,306988435,1832,1832,1832,1832,0
20230720,154100,306988435,1832,1832,1832,1832,0
20230720,154000,306988435,1832,1832,1832,1832,0
20230720,153900,306988435,1832,1832,1832,1832,0
20230720,153800,306988435,1832,1832,1832,1832,0
20230720,153700,306988435,1832,1832,1832,1832,0
20230720,153600,306988435,1832,1832,1832,1832,0
20230720,153500,306988435,1832,1832,1832,1832,0
20230720,153400,306988435,1832,1832,1832,1832,0
20230720,153300,306988435,1832,1832,1832,1832,0
20230720,153200,306988435,1832,1832,1832,1832,0
20230720,153100,306988435,1832,1832,1832,1832,0
20230720,153000,306988435,1832,1832,1832,1832,3273
20230720,152900,300992299,1834,1834,1834,1834,0
20230720,152800,300992299,1834,1834,1834,1834,0
20230720,152700,300992299,1834,1834,1834,1834,0
20230720,152600,300992299,1834,1834,1834,1834,0
20230720,152500,300992299,1834,1834,1834,1834,0
20230720,152400,300992299,1834,1834,1834,1834,0
20230720,152300,300992299,1834,1834,1834,1834,0
20230720,152200,300992299,1834,1834,1834,1834,0
20230720,152100,300992299,1834,1834,1834,1834,0
20230720,152000,300992299,1834,1834,1834,1834,0
20230720,151900,300992299,1834,1834,1834,1834,0
20230720,151800,300992299,1834,1834,1834,1834,0
20230720,151700,300992299,1834,1830,1834,1830,205
20230720,151600,300617137,1834,1834,1834,1834,10
20230720,151500,300598797,1834,1834,1834,1834,0
20230720,151400,300598797,1834,1834,1834,1834,0
20230720,151300,300598797,1834,1834,1834,1834,209
20230720,151200,300215491,1830,1830,1830,1830,0
20230720,151100,300215491,1830,1834,1834,1830,2
20230720,151000,300211827,1834,1830,1834,1830,201
20230720,150900,299843589,1830,1830,1830,1830,0
20230720,150800,299843589,1830,1830,1830,1830,0
20230720,150700,299843589,1830,1829,1830,1822,1054
20230720,150600,297916168,1829,1829,1829,1829,0
20230720,150500,297916168,1829,1829,1829,1829,8
20230720,150400,297901536,1829,1829,1829,1829,338
20230720,150300,297283334,1829,1828,1829,1828,100
20230720,150200,297100512,1829,1829,1829,1829,0
20230720,150100,297100512,1829,1829,1829,1829,600
20230720,150000,296003112,1829,1829,1829,1829,1
20230720,145900,296001283,1820,1820,1820,1820,63
20230720,145800,295886623,1820,1824,1824,1820,1439
20230720,145700,293267539,1826,1830,1830,1820,23
20230720,145600,293225537,1830,1830,1830,1830,1
20230720,145500,293223707,1830,1830,1830,1830,0
20230720,145400,293223707,1830,1830,1830,1830,0
20230720,145300,293223707,1830,1830,1830,1830,12
20230720,145200,293201747,1830,1830,1830,1830,1
20230720,145100,293199917,1840,1840,1840,1840,0
20230720,145000,293199917,1840,1840,1840,1840,1
20230720,144900,293198077,1815,1836,1836,1815,10282
20230720,144800,274427318,1843,1843,1843,1843,0
20230720,144700,274427318,1843,1843,1843,1843,0
20230720,144600,274427318,1843,1842,1843,1842,302
20230720,144500,273870916,1843,1832,1843,1832,448
20230720,144400,273050169,1832,1830,1832,1829,311
20230720,144300,272481064,1829,1830,1830,1829,88
20230720,144200,272320051,1829,1829,1830,1829,323
20230720,144100,271729224,1830,1829,1830,1829,127
20230720,144000,271496841,1828,1828,1828,1828,0
20230720,143900,271496841,1828,1828,1828,1828,443
20230720,143800,270687037,1828,1827,1828,1827,2303
20230720,143700,266477180,1828,1828,1828,1828,200
20230720,143600,266111580,1828,1827,1828,1827,28
20230720,143500,266060423,1828,1827,1828,1827,159
20230720,143400,265769816,1826,1826,1826,1826,13
20230720,143300,265746078,1827,1825,1827,1825,109
20230720,143200,265547063,1826,1826,1826,1826,91
20230720,143100,265380897,1826,1824,1826,1824,92
20230720,143000,265212959,1826,1826,1826,1826,400
20230720,142900,264482559,1825,1825,1826,1825,322
20230720,142800,263894607,1826,1824,1826,1824,422
20230720,142700,263124400,1825,1824,1825,1824,237
20230720,142600,262692102,1825,1824,1825,1824,36
20230720,142500,262626429,1825,1820,1825,1820,1975
20230720,142400,259031761,1826,1825,1826,1820,6752
20230720,142300,246728352,1825,1825,1825,1825,0
20230720,142200,246728352,1825,1826,1826,1825,449
20230720,142100,245908627,1826,1826,1826,1826,22
20230720,142000,245868455,1826,1826,1826,1825,151
20230720,141900,245592878,1825,1826,1826,1825,790
20230720,141800,244151111,1828,1828,1828,1828,20
20230720,141700,244114551,1828,1828,1828,1828,0
20230720,141600,244114551,1828,1828,1828,1828,0
20230720,141500,244114551,1828,1828,1828,1826,103
20230720,141400,243926269,1828,1828,1828,1828,213
20230720,141300,243536905,1828,1826,1828,1826,220
20230720,141200,243134747,1828,1826,1828,1825,2060
20230720,141100,239374937,1826,1829,1829,1826,913
20230720,141000,237707714,1828,1829,1829,1826,2807
20230720,140900,232578339,1830,1830,1830,1829,1838
20230720,140800,229215835,1830,1830,1830,1830,0
20230720,140700,229215835,1830,1830,1830,1830,0
20230720,140600,229215835,1830,1830,1830,1830,1
20230720,140500,229214005,1830,1830,1830,1829,552
20230720,140400,228204115,1830,1832,1832,1830,1854
20230720,140300,224809981,1832,1843,1843,1832,15118
20230720,140200,197043942,1844,1843,1844,1843,25
20230720,140100,196997864,1844,1843,1844,1843,30
20230720,140000,196942572,1843,1843,1843,1843,159
20230720,135900,196649535,1843,1843,1843,1843,0
20230720,135800,196649535,1843,1843,1843,1843,0
20230720,135700,196649535,1843,1843,1843,1843,1
20230720,135600,196647692,1843,1844,1844,1843,25
20230720,135500,196601615,1843,1843,1843,1843,24
20230720,135400,196557383,1843,1843,1843,1843,318
20230720,135300,195971309,1843,1844,1844,1843,33
20230720,135200,195910480,1844,1844,1844,1844,50
20230720,135100,195818280,1844,1844,1844,1844,50
20230720,135000,195726080,1843,1844,1844,1843,28
20230720,134900,195674471,1844,1843,1844,1843,106
20230720,134800,195479111,1846,1846,1846,1846,0
20230720,134700,195479111,1846,1846,1846,1846,4
20230720,134600,195471727,1846,1846,1846,1846,2
20230720,134500,195468035,1846,1846,1846,1846,0
20230720,134400,195468035,1846,1846,1846,1846,46
20230720,134300,195383119,1846,1846,1846,1846,0
20230720,134200,195383119,1846,1846,1846,1846,1
20230720,134100,195381273,1846,1846,1846,1846,1
20230720,134000,195379427,1846,1848,1848,1846,52
20230720,133900,195283335,1846,1846,1846,1846,0
20230720,133800,195283335,1846,1846,1846,1846,4
20230720,133700,195275951,1846,1846,1846,1846,0
20230720,133600,195275951,1846,1846,1846,1846,0
20230720,133500,195275951,1846,1846,1846,1846,0
20230720,133400,195275951,1846,1846,1846,1846,1
20230720,133300,195274105,1842,1843,1843,1842,101
20230720,133200,195087963,1842,1843,1843,1842,606
20230720,133100,193971662,1844,1847,1847,1844,3080
20230720,133000,188282992,1847,1847,1847,1847,0
20230720,132900,188282992,1847,1847,1847,1847,0
20230720,132800,188282992,1847,1847,1847,1847,1
20230720,132700,188281145,1844,1844,1844,1844,1
20230720,132600,188279301,1844,1844,1844,1844,1
20230720,132500,188277457,1844,1847,1847,1844,30
20230720,132400,188222050,1844,1844,1844,1844,0
20230720,132300,188222050,1844,1844,1844,1844,0
20230720,132200,188222050,1844,1844,1844,1844,3
20230720,132100,188216518,1844,1844,1844,1844,0
20230720,132000,188216518,1844,1844,1844,1844,498
20230720,131900,187298206,1844,1844,1844,1844,0
20230720,131800,187298206,1844,1845,1845,1844,32
20230720,131700,187239197,1848,1848,1848,1848,0
20230720,131600,187239197,1848,1848,1848,1848,0
20230720,131500,187239197,1848,1848,1848,1848,5
20230720,131400,187229957,1844,1844,1844,1844,0
20230720,131300,187229957,1844,1844,1844,1844,0
20230720,131200,187229957,1844,1844,1844,1844,42
20230720,131100,187152509,1844,1844,1844,1844,0
20230720,131000,187152509,1844,1844,1844,1844,0
20230720,130900,187152509,1844,1844,1844,1844,0
20230720,130800,187152509,1844,1844,1844,1844,29
20230720,130700,187099033,1848,1848,1848,1848,0
20230720,130600,187099033,1848,1848,1848,1848,2
20230720,130500,187095337,1848,1848,1848,1848,0
20230720,130400,187095337,1848,1848,1848,1848,5
20230720,130300,187086097,1848,1848,1848,1848,10
20230720,130200,187067617,1848,1848,1848,1848,1
20230720,130100,187065769,1843,1843,1843,1843,114
20230720,130000,186855667,1842,1842,1842,1842,0
20230720,125900,186855667,1842,1842,1842,1842,0
20230720,125800,186855667,1842,1842,1842,1842,0
20230720,125700,186855667,1842,1842,1842,1842,7
20230720,125600,186842773,1848,1848,1848,1848,102
20230720,125500,186654277,1848,1848,1848,1848,20
20230720,125400,186617317,1842,1842,1842,1842,0
20230720,125300,186617317,1842,1842,1842,1842,1
20230720,125200,186615475,1840,1840,1840,1840,29
20230720,125100,186562115,1840,1840,1840,1840,0
20230720,125000,186562115,1840,1840,1840,1840,0
20230720,124900,186562115,1840,1841,1841,1840,95
20230720,124800,186387266,1840,1840,1840,1840,0
20230720,124700,186387266,1840,1840,1840,1840,0
20230720,124600,186387266,1840,1840,1840,1840,0
20230720,124500,186387266,1840,1842,1842,1840,2
20230720,124400,186383584,1840,1840,1840,1840,10
20230720,124300,186365184,1840,1840,1840,1840,0
20230720,124200,186365184,1840,1839,1840,1836,5934
20230720,124100,175463664,1840,1840,1840,1840,481
20230720,124000,174578624,1840,1842,1842,1840,5271
20230720,123900,164875834,1842,1842,1842,1842,0
20230720,123800,164875834,1842,1846,1846,1842,5701
20230720,123700,154363336,1847,1847,1847,1847,1
20230720,123600,154361489,1847,1847,1847,1847,0
20230720,123500,154361489,1847,1847,1847,1847,50
20230720,123400,154269139,1847,1847,1847,1847,0
20230720,123300,154269139,1847,1848,1848,1847,1110
20230720,123200,152218548,1849,1849,1849,1849,0
20230720,123100,152218548,1849,1849,1849,1849,0
20230720,123000,152218548,1849,1849,1849,1849,0
20230720,122900,152218548,1849,1849,1849,1849,0
20230720,122800,152218548,1849,1849,1849,1849,21
20230720,122700,152179719,1849,1849,1849,1849,14
20230720,122600,152153833,1848,1849,1849,1848,167
20230720,122500,151845185,1849,1848,1849,1848,52
20230720,122400,151749062,1848,1849,1849,1848,32
20230720,122300,151689922,1848,1848,1848,1848,35
20230720,122200,151625242,1848,1848,1848,1848,14
20230720,122100,151599370,1848,1848,1848,1848,10
20230720,122000,151580890,1848,1850,1850,1848,108
20230720,121900,151381198,1855,1855,1855,1855,0
20230720,121800,151381198,1855,1855,1855,1855,0
20230720,121700,151381198,1855,1855,1855,1855,0
20230720,121600,151381198,1855,1855,1855,1855,10
20230720,121500,151362648,1854,1854,1854,1854,0
20230720,121400,151362648,1854,1854,1854,1854,0
20230720,121300,151362648,1854,1854,1854,1854,0
20230720,121200,151362648,1854,1855,1855,1854,17
20230720,121100,151331127,1855,1855,1855,1855,107
20230720,121000,151132642,1855,1855,1855,1855,293
20230720,120900,150589127,1855,1855,1855,1855,1
20230720,120800,150587272,1849,1850,1850,1849,400
20230720,120700,149847420,1855,1851,1855,1851,2
20230720,120600,149843714,1850,1850,1850,1850,43
20230720,120500,149764164,1850,1850,1850,1850,2
20230720,120400,149760464,1849,1850,1850,1849,28
20230720,120300,149708683,1849,1850,1850,1849,28
20230720,120200,149656902,1849,1849,1849,1849,55
20230720,120100,149555207,1849,1849,1849,1849,533
20230720,120000,148569690,1849,1854,1854,1842,5104
20230720,115900,139146645,1854,1854,1854,1854,0
20230720,115800,139146645,1854,1854,1854,1854,0
20230720,115700,139146645,1854,1854,1854,1854,0
20230720,115600,139146645,1854,1854,1854,1854,1050
20230720,115500,137199945,1856,1856,1856,1856,7
20230720,115400,137186953,1856,1856,1856,1856,0
20230720,115300,137186953,1856,1856,1856,1856,1
20230720,115200,137185097,1848,1848,1848,1848,0
20230720,115100,137185097,1848,1848,1848,1848,0
20230720,115000,137185097,1848,1848,1848,1848,0
20230720,114900,137185097,1848,1848,1848,1848,0
20230720,114800,137185097,1848,1848,1848,1848,1
20230720,114700,137183249,1850,1851,1851,1850,385
20230720,114600,136470644,1851,1851,1851,1851,0
20230720,114500,136470644,1851,1851,1851,1851,0
20230720,114400,136470644,1851,1850,1851,1850,502
20230720,114300,135541444,1849,1851,1851,1849,786
20230720,114200,134086734,1851,1851,1851,1851,109
20230720,114100,133884975,1851,1851,1851,1851,600
20230720,114000,132774375,1851,1851,1851,1851,31
20230720,113900,132716994,1851,1851,1851,1851,192
20230720,113800,132361602,1851,1851,1851,1851,148
20230720,113700,132087654,1851,1851,1851,1851,104
20230720,113600,131895150,1851,1851,1851,1851,5
20230720,113500,131885895,1850,1850,1850,1850,28
20230720,113400,131834095,1841,1841,1841,1841,0
20230720,113300,131834095,1841,1841,1841,1841,38
20230720,113200,131764137,1841,1841,1841,1841,0
20230720,113100,131764137,1841,1843,1843,1841,197
20230720,113000,131401350,1850,1844,1850,1843,51
20230720,112900,131307307,1844,1844,1844,1844,0
20230720,112800,131307307,1844,1844,1844,1844,0
20230720,112700,131307307,1844,1844,1844,1844,0
20230720,112600,131307307,1844,1844,1844,1844,0
20230720,112500,131307307,1844,1844,1844,1844,0
20230720,112400,131307307,1844,1844,1844,1844,0
20230720,112300,131307307,1844,1844,1844,1844,4
20230720,112200,131299931,1844,1844,1844,1844,9
20230720,112100,131283335,1845,1845,1845,1845,0
20230720,112000,131283335,1845,1845,1845,1845,0
20230720,111900,131283335,1845,1844,1845,1844,6
20230720,111800,131272266,1844,1844,1844,1844,87
20230720,111700,131111838,1844,1843,1844,1843,1557
20230720,111600,128241410,1843,1843,1843,1843,2500
20230720,111500,123633910,1843,1843,1843,1843,0
20230720,111400,123633910,1843,1843,1843,1843,10
20230720,111300,123615480,1843,1843,1843,1843,10
20230720,111200,123597050,1843,1843,1843,1843,20
20230720,111100,123560190,1840,1840,1840,1840,0
20230720,111000,123560190,1840,1840,1840,1840,26
20230720,110900,123512350,1840,1840,1840,1840,369
20230720,110800,122833390,1840,1840,1840,1840,204
20230720,110700,122458030,1840,1840,1840,1840,0
20230720,110600,122458030,1840,1840,1840,1840,0
20230720,110500,122458030,1840,1840,1840,1840,240
20230720,110400,122016430,1840,1841,1841,1840,1101
20230720,110300,119990526,1843,1843,1843,1843,95
20230720,110200,119815441,1843,1843,1843,1843,2949
20230720,110100,114380434,1841,1841,1841,1841,1
20230720,110000,114378593,1841,1841,1841,1841,0
20230720,105900,114378593,1841,1841,1841,1841,12
20230720,105800,114356501,1840,1840,1840,1840,0
20230720,105700,114356501,1840,1840,1840,1840,12
20230720,105600,114334421,1840,1839,1840,1839,332
20230720,105500,113723574,1840,1840,1840,1839,234
20230720,105400,113293209,1840,1840,1840,1840,0
20230720,105300,113293209,1840,1840,1840,1840,0
20230720,105200,113293209,1840,1840,1840,1840,113
20230720,105100,113085289,1840,1840,1840,1840,30
20230720,105000,113030089,1840,1842,1842,1840,35
20230720,104900,112965676,1843,1842,1843,1842,336
20230720,104800,112346463,1843,1843,1843,1843,323
20230720,104700,111751174,1843,1843,1843,1843,100
20230720,104600,111566874,1843,1842,1843,1842,53
20230720,104500,111469205,1838,1838,1838,1838,0
20230720,104400,111469205,1838,1838,1838,1838,0
20230720,104300,111469205,1838,1838,1838,1838,0
20230720,104200,111469205,1838,1838,1838,1838,0
20230720,104100,111469205,1838,1838,1838,1838,0
20230720,104000,111469205,1838,1838,1838,1838,0
20230720,103900,111469205,1838,1842,1842,1837,3024
20230720,103800,105908162,1842,1843,1843,1842,60
20230720,103700,105797618,1843,1843,1843,1843,0
20230720,103600,105797618,1843,1844,1844,1843,2335
20230720,103500,101493878,1844,1854,1854,1844,305
20230720,103400,100931401,1845,1845,1845,1845,0
20230720,103300,100931401,1845,1845,1845,1845,2000
20230720,103200,97241401,1845,1846,1846,1845,100
20230720,103100,97056891,1844,1844,1844,1844,0
20230720,103000,97056891,1844,1844,1844,1844,0
20230720,102900,97056891,1844,1844,1844,1844,5
20230720,102800,97047671,1844,1844,1844,1844,500
20230720,102700,96125671,1843,1843,1843,1843,0
20230720,102600,96125671,1843,1843,1843,1843,59
20230720,102500,96016934,1843,1843,1843,1843,0
20230720,102400,96016934,1843,1860,1860,1843,291
20230720,102300,95479449,1861,1861,1861,1861,123
20230720,102200,95250546,1861,1861,1861,1861,5
20230720,102100,95241241,1841,1841,1841,1841,0
20230720,102000,95241241,1841,1841,1841,1841,0
20230720,101900,95241241,1841,1851,1851,1841,762
20230720,101800,93835547,1851,1851,1851,1851,159
20230720,101700,93541238,1851,1851,1851,1851,22
20230720,101600,93500516,1849,1851,1851,1849,79
20230720,101500,93354293,1851,1850,1851,1850,66
20230720,101400,93232138,1849,1849,1849,1849,1702
20230720,101300,90085140,1849,1849,1849,1849,0
20230720,101200,90085140,1849,1849,1849,1849,10
20230720,101100,90066650,1849,1845,1849,1845,28
20230720,101000,90014890,1842,1842,1842,1842,0
20230720,100900,90014890,1842,1842,1842,1842,0
20230720,100800,90014890,1842,1842,1842,1842,2
20230720,100700,90011206,1842,1842,1842,1842,0
20230720,100600,90011206,1842,1842,1842,1842,0
20230720,100500,90011206,1842,1842,1842,1842,7
20230720,100400,89998312,1842,1842,1842,1842,0
20230720,100300,89998312,1842,1842,1842,1842,210
20230720,100200,89611492,1842,1840,1842,1840,1002
20230720,100100,87766922,1840,1842,1842,1840,105
20230720,100000,87573634,1842,1846,1846,1842,824
20230720,095900,86053436,1845,1845,1845,1845,0
20230720,095800,86053436,1845,1845,1845,1845,8
20230720,095700,86038676,1847,1848,1848,1847,88
20230720,095600,85876053,1845,1851,1851,1845,103
20230720,095500,85685656,1851,1851,1851,1850,2056
20230720,095400,81882034,1850,1850,1850,1850,0
20230720,095300,81882034,1850,1850,1850,1850,500
20230720,095200,80957034,1850,1860,1860,1850,1725
20230720,095100,77759699,1860,1862,1862,1860,1386
20230720,095000,75180039,1862,1863,1863,1862,100
20230720,094900,74993754,1862,1862,1862,1862,8
20230720,094800,74978858,1862,1862,1862,1862,1
20230720,094700,74976996,1862,1862,1862,1862,1
20230720,094600,74975134,1861,1872,1872,1861,3275
20230720,094500,68878779,1862,1863,1863,1862,1000
20230720,094400,67016721,1862,1879,1880,1862,3455
20230720,094300,60557349,1880,1880,1880,1880,0
20230720,094200,60557349,1880,1880,1880,1880,0
20230720,094100,60557349,1880,1880,1880,1880,202
20230720,094000,60177589,1880,1880,1880,1879,70
20230720,093900,60045991,1880,1880,1880,1880,2215
20230720,093800,55881791,1882,1879,1882,1879,831
20230720,093700,54319501,1879,1879,1879,1861,163
20230720,093600,54013903,1879,1879,1880,1879,2955
20230720,093500,48461457,1880,1878,1880,1878,24
20230720,093400,48416360,1879,1879,1879,1879,190
20230720,093300,48059350,1880,1882,1882,1880,676
20230720,093200,46788306,1883,1882,1883,1882,2382
20230720,093100,42305299,1882,1879,1882,1879,151
20230720,093000,42021383,1861,1882,1882,1861,59
20230720,092900,41910430,1883,1883,1883,1883,0
20230720,092800,41910430,1883,1882,1883,1882,110
20230720,092700,41703350,1882,1883,1883,1856,1021
20230720,092600,39786858,1879,1879,1884,1878,1393
20230720,092500,37169146,1879,1866,1879,1866,395
20230720,092400,36427791,1865,1863,1865,1863,1528
20230720,092300,33581071,1854,1847,1854,1847,4346
20230720,092200,25537912,1847,1847,1847,1847,247
20230720,092100,25081703,1847,1847,1847,1847,226
20230720,092000,24664281,1842,1840,1842,1838,1110
20230720,091900,22622455,1838,1838,1838,1838,110
20230720,091800,22420275,1840,1840,1842,1840,162
20230720,091700,22122008,1835,1835,1835,1835,0
20230720,091600,22122008,1835,1839,1839,1835,780
20230720,091500,20689678,1842,1842,1842,1841,158
20230720,091400,20398652,1842,1842,1842,1842,7
20230720,091300,20385758,1837,1846,1846,1837,244
20230720,091200,19936898,1845,1845,1845,1845,0
20230720,091100,19936898,1845,1847,1847,1844,2600
20230720,091000,15139320,1864,1864,1864,1864,3
20230720,090900,15133728,1864,1866,1866,1864,1160
20230720,090800,12971419,1866,1845,1866,1845,53
20230720,090700,12873592,1845,1845,1845,1845,288
20230720,090600,12342232,1845,1851,1851,1845,3467
20230720,090500,5929116,1851,1851,1851,1851,1021
20230720,090400,4039245,1850,1850,1850,1850,3
20230720,090300,4033695,1848,1848,1848,1848,120
20230720,090200,3811935,1848,1848,1848,1848,0
20230720,090100,3811935,1848,1849,1849,1848,70
20230720,090000,3682521,1848,1851,1851,1848,1990