stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,185800,412650629,1002,1002,1002,1002,2192
20230720,185700,412650629,1002,1002,1002,1002,0
20230720,185600,412650629,1002,1002,1002,1002,0
20230720,185500,412650629,1002,1002,1002,1002,0
20230720,185400,412650629,1002,1002,1002,1002,0
20230720,185300,412650629,1002,1002,1002,1002,0
20230720,185200,412650629,1002,1002,1002,1002,0
20230720,185100,412650629,1002,1002,1002,1002,0
20230720,185000,412650629,1002,1002,1002,1002,0
20230720,184900,412650629,1002,1002,1002,1002,0
20230720,184800,412650629,1002,1002,1002,1002,0
20230720,184700,412650629,1002,1002,1002,1002,0
20230720,184600,412650629,1002,1002,1002,1002,0
20230720,184500,412650629,1002,1002,1002,1002,0
20230720,184400,412650629,1002,1002,1002,1002,0
20230720,184300,412650629,1002,1002,1002,1002,0
20230720,184200,412650629,1002,1002,1002,1002,0
20230720,184100,412650629,1002,1002,1002,1002,0
20230720,184000,412650629,1002,1002,1002,1002,0
20230720,183900,412650629,1002,1002,1002,1002,0
20230720,183800,412650629,1002,1002,1002,1002,0
20230720,183700,412650629,1002,1002,1002,1002,0
20230720,183600,412650629,1002,1002,1002,1002,0
20230720,183500,412650629,1002,1002,1002,1002,0
20230720,183400,412650629,1002,1002,1002,1002,0
20230720,183300,412650629,1002,1002,1002,1002,0
20230720,183200,412650629,1002,1002,1002,1002,0
20230720,183100,412650629,1002,1002,1002,1002,0
20230720,183000,412650629,1002,1002,1002,1002,0
20230720,182900,412650629,1002,1002,1002,1002,0
20230720,182800,412650629,1002,1002,1002,1002,2192
20230720,182700,412650629,1002,1002,1002,1002,0
20230720,182600,412650629,1002,1002,1002,1002,0
20230720,182500,412650629,1002,1002,1002,1002,0
20230720,182400,412650629,1002,1002,1002,1002,0
20230720,182300,412650629,1002,1002,1002,1002,0
20230720,182200,412650629,1002,1002,1002,1002,0
20230720,182100,412650629,1002,1002,1002,1002,0
20230720,182000,412650629,1002,1002,1002,1002,0
20230720,181900,412650629,1002,1002,1002,1002,0
20230720,181800,412650629,1002,1002,1002,1002,0
20230720,181700,412650629,1002,1002,1002,1002,0
20230720,181600,412650629,1002,1002,1002,1002,0
20230720,181500,412650629,1002,1002,1002,1002,0
20230720,181400,412650629,1002,1002,1002,1002,0
20230720,181300,412650629,1002,1002,1002,1002,0
20230720,181200,412650629,1002,1002,1002,1002,0
20230720,181100,412650629,1002,1002,1002,1002,0
20230720,181000,412650629,1002,1002,1002,1002,0
20230720,180900,412650629,1002,1002,1002,1002,0
20230720,180800,412650629,1002,1002,1002,1002,0
20230720,180700,412650629,1002,1002,1002,1002,0
20230720,180600,412650629,1002,1002,1002,1002,0
20230720,180500,412650629,1002,1002,1002,1002,0
20230720,180400,412650629,1002,1002,1002,1002,0
20230720,180300,412650629,1002,1002,1002,1002,0
20230720,180200,412650629,1002,1002,1002,1002,0
20230720,180100,412650629,1002,1002,1002,1002,0
20230720,180000,412650629,1002,1002,1002,1002,0
20230720,175900,412650629,1002,1002,1002,1002,0
20230720,175800,412650629,1002,1002,1002,1002,2192
20230720,175700,412650629,1002,1002,1002,1002,0
20230720,175600,412650629,1002,1002,1002,1002,0
20230720,175500,412650629,1002,1002,1002,1002,0
20230720,175400,412650629,1002,1002,1002,1002,0
20230720,175300,412650629,1002,1002,1002,1002,0
20230720,175200,412650629,1002,1002,1002,1002,0
20230720,175100,412650629,1002,1002,1002,1002,0
20230720,175000,412650629,1002,1002,1002,1002,0
20230720,174900,412650629,1002,1002,1002,1002,0
20230720,174800,412650629,1002,1002,1002,1002,0
20230720,174700,412650629,1002,1002,1002,1002,0
20230720,174600,412650629,1002,1002,1002,1002,0
20230720,174500,412650629,1002,1002,1002,1002,0
20230720,174400,412650629,1002,1002,1002,1002,0
20230720,174300,412650629,1002,1002,1002,1002,0
20230720,174200,412650629,1002,1002,1002,1002,0
20230720,174100,412650629,1002,1002,1002,1002,0
20230720,174000,412650629,1002,1002,1002,1002,0
20230720,173900,412650629,1002,1002,1002,1002,0
20230720,173800,412650629,1002,1002,1002,1002,0
20230720,173700,412650629,1002,1002,1002,1002,0
20230720,173600,412650629,1002,1002,1002,1002,0
20230720,173500,412650629,1002,1002,1002,1002,0
20230720,173400,412650629,1002,1002,1002,1002,0
20230720,173300,412650629,1002,1002,1002,1002,0
20230720,173200,412650629,1002,1002,1002,1002,0
20230720,173100,412650629,1002,1002,1002,1002,0
20230720,173000,412650629,1002,1002,1002,1002,0
20230720,172900,412650629,1002,1002,1002,1002,0
20230720,172800,412650629,1002,1002,1002,1002,2192
20230720,172700,412650629,1002,1002,1002,1002,0
20230720,172600,412650629,1002,1002,1002,1002,0
20230720,172500,412650629,1002,1002,1002,1002,0
20230720,172400,412650629,1002,1002,1002,1002,0
20230720,172300,412650629,1002,1002,1002,1002,0
20230720,172200,412650629,1002,1002,1002,1002,0
20230720,172100,412650629,1002,1002,1002,1002,0
20230720,172000,412650629,1002,1002,1002,1002,0
20230720,171900,412650629,1002,1002,1002,1002,0
20230720,171800,412650629,1002,1002,1002,1002,0
20230720,171700,412650629,1002,1002,1002,1002,0
20230720,171600,412650629,1002,1002,1002,1002,0
20230720,171500,412650629,1002,1002,1002,1002,0
20230720,171400,412650629,1002,1002,1002,1002,0
20230720,171300,412650629,1002,1002,1002,1002,0
20230720,171200,412650629,1002,1002,1002,1002,0
20230720,171100,412650629,1002,1002,1002,1002,0
20230720,171000,412650629,1002,1002,1002,1002,0
20230720,170900,412650629,1002,1002,1002,1002,0
20230720,170800,412650629,1002,1002,1002,1002,0
20230720,170700,412650629,1002,1002,1002,1002,0
20230720,170600,412650629,1002,1002,1002,1002,0
20230720,170500,412650629,1002,1002,1002,1002,0
20230720,170400,412650629,1002,1002,1002,1002,0
20230720,170300,412650629,1002,1002,1002,1002,0
20230720,170200,412650629,1002,1002,1002,1002,0
20230720,170100,412650629,1002,1002,1002,1002,0
20230720,170000,412650629,1002,1002,1002,1002,0
20230720,165900,412650629,1002,1002,1002,1002,0
20230720,165800,412650629,1002,1002,1002,1002,2192
20230720,165700,412650629,1002,1002,1002,1002,0
20230720,165600,412650629,1002,1002,1002,1002,0
20230720,165500,412650629,1002,1002,1002,1002,0
20230720,165400,412650629,1002,1002,1002,1002,0
20230720,165300,412650629,1002,1002,1002,1002,0
20230720,165200,412650629,1002,1002,1002,1002,0
20230720,165100,412650629,1002,1002,1002,1002,0
20230720,165000,412650629,1002,1002,1002,1002,0
20230720,164900,412650629,1002,1002,1002,1002,0
20230720,164800,412650629,1002,1002,1002,1002,0
20230720,164700,412650629,1002,1002,1002,1002,0
20230720,164600,412650629,1002,1002,1002,1002,0
20230720,164500,412650629,1002,1002,1002,1002,0
20230720,164400,412650629,1002,1002,1002,1002,0
20230720,164300,412650629,1002,1002,1002,1002,0
20230720,164200,412650629,1002,1002,1002,1002,0
20230720,164100,412650629,1002,1002,1002,1002,0
20230720,164000,412650629,1002,1002,1002,1002,0
20230720,163900,412650629,1002,1002,1002,1002,0
20230720,163800,412650629,1002,1002,1002,1002,0
20230720,163700,412650629,1002,1002,1002,1002,0
20230720,163600,412650629,1002,1002,1002,1002,0
20230720,163500,412650629,1002,1002,1002,1002,0
20230720,163400,412650629,1002,1002,1002,1002,0
20230720,163300,412650629,1002,1002,1002,1002,0
20230720,163200,412650629,1002,1002,1002,1002,0
20230720,163100,412650629,1002,1002,1002,1002,0
20230720,163000,412650629,1002,1002,1002,1002,0
20230720,162900,412650629,1002,1002,1002,1002,0
20230720,162800,412650629,1002,1002,1002,1002,2192
20230720,162700,412650629,1002,1002,1002,1002,0
20230720,162600,412650629,1002,1002,1002,1002,0
20230720,162500,412650629,1002,1002,1002,1002,0
20230720,162400,412650629,1002,1002,1002,1002,0
20230720,162300,412650629,1002,1002,1002,1002,0
20230720,162200,412650629,1002,1002,1002,1002,0
20230720,162100,412650629,1002,1002,1002,1002,0
20230720,162000,412650629,1002,1002,1002,1002,0
20230720,161900,412650629,1002,1002,1002,1002,0
20230720,161800,412650629,1002,1002,1002,1002,0
20230720,161700,412650629,1002,1002,1002,1002,0
20230720,161600,412650629,1002,1002,1002,1002,0
20230720,161500,412650629,1002,1002,1002,1002,0
20230720,161400,412650629,1002,1002,1002,1002,0
20230720,161300,412650629,1002,1002,1002,1002,0
20230720,161200,412650629,1002,1002,1002,1002,0
20230720,161100,412650629,1002,1002,1002,1002,0
20230720,161000,412650629,1002,1002,1002,1002,0
20230720,160900,412650629,1002,1002,1002,1002,0
20230720,160800,412650629,1002,1002,1002,1002,0
20230720,160700,412650629,1002,1002,1002,1002,0
20230720,160600,412650629,1002,1002,1002,1002,0
20230720,160500,412650629,1002,1002,1002,1002,0
20230720,160400,412650629,1002,1002,1002,1002,0
20230720,160300,412650629,1002,1002,1002,1002,0
20230720,160200,412650629,1002,1002,1002,1002,0
20230720,160100,412650629,1002,1002,1002,1002,0
20230720,160000,412650629,1002,1002,1002,1002,0
20230720,155900,412650629,1002,1002,1002,1002,0
20230720,155800,412650629,1002,1002,1002,1002,2192
20230720,155700,412650629,1002,1002,1002,1002,0
20230720,155600,412650629,1002,1002,1002,1002,0
20230720,155500,412650629,1002,1002,1002,1002,0
20230720,155400,412650629,1002,1002,1002,1002,0
20230720,155300,412650629,1002,1002,1002,1002,0
20230720,155200,412650629,1002,1002,1002,1002,0
20230720,155100,412650629,1002,1002,1002,1002,0
20230720,155000,412650629,1002,1002,1002,1002,0
20230720,154900,412650629,1002,1002,1002,1002,0
20230720,154800,412650629,1002,1002,1002,1002,0
20230720,154700,412650629,1002,1002,1002,1002,0
20230720,154600,412650629,1002,1002,1002,1002,0
20230720,154500,412650629,1002,1002,1002,1002,0
20230720,154400,412650629,1002,1002,1002,1002,0
20230720,154300,412650629,1002,1002,1002,1002,0
20230720,154200,412650629,1002,1002,1002,1002,0
20230720,154100,412650629,1002,1002,1002,1002,0
20230720,154000,412650629,1002,1002,1002,1002,0
20230720,153900,412650629,1002,1002,1002,1002,0
20230720,153800,412650629,1002,1002,1002,1002,0
20230720,153700,412650629,1002,1002,1002,1002,0
20230720,153600,412650629,1002,1002,1002,1002,0
20230720,153500,412650629,1002,1002,1002,1002,0
20230720,153400,412650629,1002,1002,1002,1002,0
20230720,153300,412650629,1002,1002,1002,1002,0
20230720,153200,412650629,1002,1002,1002,1002,0
20230720,153100,412650629,1002,1002,1002,1002,0
20230720,153000,412650629,1002,1002,1002,1002,2192
20230720,152900,410454245,1001,1001,1001,1001,0
20230720,152800,410454245,1001,1001,1001,1001,0
20230720,152700,410454245,1001,1001,1001,1001,0
20230720,152600,410454245,1001,1001,1001,1001,0
20230720,152500,410454245,1001,1001,1001,1001,0
20230720,152400,410454245,1001,1001,1001,1001,0
20230720,152300,410454245,1001,1001,1001,1001,0
20230720,152200,410454245,1001,1001,1001,1001,0
20230720,152100,410454245,1001,1001,1001,1001,0
20230720,152000,410454245,1001,1001,1001,1001,0
20230720,151900,410454245,1001,1001,1001,1001,0
20230720,151800,410454245,1001,1001,1001,1001,0
20230720,151700,410454245,1001,999,1001,998,2009
20230720,151600,408449057,1001,1001,1001,1001,1
20230720,151500,408448056,999,1000,1000,999,6291
20230720,151400,402163204,1000,1000,1000,1000,3468
20230720,151300,398695204,1000,999,1000,999,3177
20230720,151200,395521380,999,999,999,999,68
20230720,151100,395453448,1000,1000,1000,1000,0
20230720,151000,395453448,1000,1000,1000,1000,48
20230720,150900,395405448,999,999,999,999,0
20230720,150800,395405448,999,999,999,999,0
20230720,150700,395405448,999,1000,1000,999,1026
20230720,150600,394379975,1000,1000,1000,1000,0
20230720,150500,394379975,1000,1000,1000,1000,0
20230720,150400,394379975,1000,1000,1000,1000,0
20230720,150300,394379975,1000,1000,1000,1000,1000
20230720,150200,393379975,1000,1000,1000,1000,0
20230720,150100,393379975,1000,1000,1000,1000,0
20230720,150000,393379975,1000,1000,1000,1000,47
20230720,145900,393332975,1000,1000,1000,1000,2953
20230720,145800,390379975,1000,1000,1000,1000,1031
20230720,145700,389348975,1001,1001,1001,1001,0
20230720,145600,389348975,1001,1001,1001,1001,1
20230720,145500,389347974,1000,1000,1000,1000,0
20230720,145400,389347974,1000,1000,1000,1000,69
20230720,145300,389278974,1004,1004,1004,1004,0
20230720,145200,389278974,1004,1004,1004,1004,0
20230720,145100,389278974,1004,1004,1004,1004,0
20230720,145000,389278974,1004,1004,1004,1004,0
20230720,144900,389278974,1004,1004,1004,1004,0
20230720,144800,389278974,1004,1004,1004,1004,0
20230720,144700,389278974,1004,1004,1004,1004,0
20230720,144600,389278974,1004,1004,1004,1004,0
20230720,144500,389278974,1004,1004,1004,1004,0
20230720,144400,389278974,1004,1004,1004,1004,1
20230720,144300,389277970,1000,1000,1004,1000,26372
20230720,144200,362905966,1004,1002,1004,1000,1674
20230720,144100,361231874,1005,1005,1005,1005,1
20230720,144000,361230869,1000,1000,1000,1000,0
20230720,143900,361230869,1000,1000,1000,1000,2000
20230720,143800,359230869,1000,1000,1000,1000,0
20230720,143700,359230869,1000,1000,1000,1000,0
20230720,143600,359230869,1000,1000,1000,1000,1
20230720,143500,359229869,999,999,999,999,265
20230720,143400,358965134,1000,1000,1000,1000,0
20230720,143300,358965134,1000,1000,1000,1000,0
20230720,143200,358965134,1000,1000,1000,1000,0
20230720,143100,358965134,1000,1000,1000,999,15434
20230720,143000,343537404,1000,1000,1000,1000,6
20230720,142900,343531404,1005,1005,1005,1005,0
20230720,142800,343531404,1005,1005,1005,1005,0
20230720,142700,343531404,1005,1005,1005,1005,373
20230720,142600,343156539,1005,1000,1005,1000,54
20230720,142500,343102534,1005,1005,1005,1005,40
20230720,142400,343062334,1005,1005,1005,1005,0
20230720,142300,343062334,1005,1005,1005,1005,1
20230720,142200,343061329,1000,1000,1000,1000,40
20230720,142100,343021329,1000,1000,1000,1000,0
20230720,142000,343021329,1000,1000,1000,1000,0
20230720,141900,343021329,1000,1000,1000,1000,5697
20230720,141800,337324329,1005,1005,1005,1005,1
20230720,141700,337323324,1000,1002,1002,1000,6950
20230720,141600,330373266,1005,1005,1005,1004,300
20230720,141500,330071767,1005,1005,1005,1005,0
20230720,141400,330071767,1005,1005,1005,1005,0
20230720,141300,330071767,1005,1005,1005,1005,0
20230720,141200,330071767,1005,1005,1005,1005,0
20230720,141100,330071767,1005,1005,1005,1005,0
20230720,141000,330071767,1005,1005,1005,1005,1
20230720,140900,330070762,1002,1002,1002,1002,0
20230720,140800,330070762,1002,1002,1002,1002,0
20230720,140700,330070762,1002,1002,1002,1002,4971
20230720,140600,325089820,1000,1000,1000,1000,330
20230720,140500,324759820,1000,1000,1000,1000,0
20230720,140400,324759820,1000,1000,1000,1000,4990
20230720,140300,319769820,1000,1000,1000,1000,0
20230720,140200,319769820,1000,1000,1000,1000,10
20230720,140100,319759820,1002,1002,1002,1002,1
20230720,140000,319758818,1000,1000,1000,1000,255
20230720,135900,319503818,1000,1000,1000,1000,3076
20230720,135800,316427818,1000,1002,1002,1000,2001
20230720,135700,314426816,1000,1000,1000,1000,0
20230720,135600,314426816,1000,1000,1000,1000,0
20230720,135500,314426816,1000,1000,1000,1000,0
20230720,135400,314426816,1000,1000,1000,1000,4434
20230720,135300,309992816,1000,1000,1000,1000,10
20230720,135200,309982816,1000,1000,1000,1000,0
20230720,135100,309982816,1000,1000,1000,1000,1
20230720,135000,309981816,1000,1000,1000,1000,104
20230720,134900,309877816,1000,1000,1000,1000,0
20230720,134800,309877816,1000,999,1000,999,618
20230720,134700,309259883,1002,1002,1002,1002,1
20230720,134600,309258881,1000,1000,1000,1000,624
20230720,134500,308634881,1002,1002,1002,1002,0
20230720,134400,308634881,1002,1002,1002,1002,0
20230720,134300,308634881,1002,1002,1002,1002,0
20230720,134200,308634881,1002,1002,1002,1002,0
20230720,134100,308634881,1002,1002,1002,1002,0
20230720,134000,308634881,1002,1002,1002,1002,0
20230720,133900,308634881,1002,1002,1002,1002,0
20230720,133800,308634881,1002,1002,1002,1002,500
20230720,133700,308133881,1000,1000,1000,1000,0
20230720,133600,308133881,1000,1000,1000,1000,0
20230720,133500,308133881,1000,1000,1000,1000,290
20230720,133400,307843881,1000,1000,1000,1000,1000
20230720,133300,306843881,1002,1002,1002,1002,1
20230720,133200,306842879,1002,1002,1002,1002,0
20230720,133100,306842879,1002,1002,1002,1002,0
20230720,133000,306842879,1002,1002,1002,1002,0
20230720,132900,306842879,1002,1002,1002,1002,0
20230720,132800,306842879,1002,1002,1002,1002,0
20230720,132700,306842879,1002,1002,1002,1002,0
20230720,132600,306842879,1002,1002,1002,1002,0
20230720,132500,306842879,1002,1002,1002,1002,0
20230720,132400,306842879,1002,1002,1002,1002,0
20230720,132300,306842879,1002,1002,1002,1002,0
20230720,132200,306842879,1002,1002,1002,1002,0
20230720,132100,306842879,1002,1002,1002,1002,30
20230720,132000,306812819,1002,1002,1002,1002,0
20230720,131900,306812819,1002,1000,1002,1000,5001
20230720,131800,301811817,1002,1002,1002,1002,0
20230720,131700,301811817,1002,1002,1002,1002,0
20230720,131600,301811817,1002,1002,1002,1002,0
20230720,131500,301811817,1002,1002,1002,1002,0
20230720,131400,301811817,1002,1002,1002,1002,0
20230720,131300,301811817,1002,1002,1002,1002,0
20230720,131200,301811817,1002,1002,1002,1002,0
20230720,131100,301811817,1002,1002,1002,1002,0
20230720,131000,301811817,1002,1002,1002,1002,0
20230720,130900,301811817,1002,1002,1002,1002,0
20230720,130800,301811817,1002,1001,1002,1001,3000
20230720,130700,298806183,1001,1001,1001,1001,0
20230720,130600,298806183,1001,1001,1001,1001,0
20230720,130500,298806183,1001,1001,1001,1001,0
20230720,130400,298806183,1001,996,1001,996,12
20230720,130300,298794226,1000,1000,1000,1000,0
20230720,130200,298794226,1000,1000,1000,1000,0
20230720,130100,298794226,1000,1000,1000,1000,0
20230720,130000,298794226,1000,1000,1000,1000,5000
20230720,125900,293794226,1000,1000,1000,1000,0
20230720,125800,293794226,1000,1000,1000,1000,0
20230720,125700,293794226,1000,1000,1000,1000,0
20230720,125600,293794226,1000,1000,1000,1000,0
20230720,125500,293794226,1000,1000,1000,1000,0
20230720,125400,293794226,1000,1000,1000,1000,0
20230720,125300,293794226,1000,1000,1000,1000,0
20230720,125200,293794226,1000,1000,1000,996,1012
20230720,125100,292786266,997,997,997,997,810
20230720,125000,291978696,1002,1002,1002,1002,0
20230720,124900,291978696,1002,1002,1002,1002,1
20230720,124800,291977694,997,999,999,997,25728
20230720,124700,266306336,999,1000,1000,999,9482
20230720,124600,256833812,1005,1005,1005,1005,0
20230720,124500,256833812,1005,1005,1005,1005,0
20230720,124400,256833812,1005,1005,1005,1005,0
20230720,124300,256833812,1005,1005,1005,1005,0
20230720,124200,256833812,1005,1005,1005,1005,0
20230720,124100,256833812,1005,1005,1005,1005,0
20230720,124000,256833812,1005,1005,1005,1005,0
20230720,123900,256833812,1005,1005,1005,1005,0
20230720,123800,256833812,1005,1005,1005,1005,1
20230720,123700,256832807,1000,1000,1000,1000,194
20230720,123600,256638807,999,999,999,999,4
20230720,123500,256634811,999,999,999,999,0
20230720,123400,256634811,999,999,999,999,600
20230720,123300,256035411,999,999,999,999,502
20230720,123200,255533913,1000,1000,1000,1000,44
20230720,123100,255489913,999,1000,1000,999,1383
20230720,123000,254106966,1000,1000,1000,1000,50
20230720,122900,254056966,1000,1000,1000,1000,0
20230720,122800,254056966,1000,1000,1000,1000,0
20230720,122700,254056966,1000,1000,1000,1000,0
20230720,122600,254056966,1000,1000,1000,1000,0
20230720,122500,254056966,1000,1000,1000,1000,0
20230720,122400,254056966,1000,1000,1000,999,22
20230720,122300,254034974,1000,1000,1000,1000,109
20230720,122200,253925974,1000,999,1000,999,17
20230720,122100,253908975,1000,1000,1000,1000,437
20230720,122000,253471975,1000,1000,1000,1000,12
20230720,121900,253459975,1006,1006,1006,1006,0
20230720,121800,253459975,1006,1006,1006,1006,0
20230720,121700,253459975,1006,1006,1006,1006,0
20230720,121600,253459975,1006,1006,1006,1006,0
20230720,121500,253459975,1006,1006,1006,1006,0
20230720,121400,253459975,1006,1006,1006,1006,0
20230720,121300,253459975,1006,1006,1006,1006,0
20230720,121200,253459975,1006,1006,1006,1006,0
20230720,121100,253459975,1006,1006,1006,1006,0
20230720,121000,253459975,1006,1006,1006,1006,0
20230720,120900,253459975,1006,1006,1006,1006,0
20230720,120800,253459975,1006,1006,1006,1006,0
20230720,120700,253459975,1006,1006,1006,1006,0
20230720,120600,253459975,1006,1006,1006,1006,0
20230720,120500,253459975,1006,1006,1006,1006,0
20230720,120400,253459975,1006,1006,1006,1006,0
20230720,120300,253459975,1006,1006,1006,1006,0
20230720,120200,253459975,1006,1006,1006,1006,0
20230720,120100,253459975,1006,1006,1006,1006,0
20230720,120000,253459975,1006,1006,1006,1006,0
20230720,115900,253459975,1006,1006,1006,1006,1
20230720,115800,253458969,1000,1005,1005,1000,7500
20230720,115700,245953601,1010,1010,1010,1010,0
20230720,115600,245953601,1010,1010,1010,1010,0
20230720,115500,245953601,1010,1010,1010,1010,0
20230720,115400,245953601,1010,1010,1010,1010,0
20230720,115300,245953601,1010,1010,1010,1010,0
20230720,115200,245953601,1010,1010,1010,1010,0
20230720,115100,245953601,1010,1010,1010,1010,0
20230720,115000,245953601,1010,1010,1010,1010,0
20230720,114900,245953601,1010,1010,1010,1010,0
20230720,114800,245953601,1010,1010,1010,1010,0
20230720,114700,245953601,1010,1010,1010,1010,0
20230720,114600,245953601,1010,1010,1010,1010,86
20230720,114500,245866741,1010,1010,1010,1010,0
20230720,114400,245866741,1010,1010,1010,1010,0
20230720,114300,245866741,1010,1010,1010,1010,1
20230720,114200,245865731,1006,1006,1006,1006,4666
20230720,114100,241171735,1006,1006,1006,1006,0
20230720,114000,241171735,1006,1006,1006,1006,0
20230720,113900,241171735,1006,1006,1006,1006,0
20230720,113800,241171735,1006,1006,1006,1006,0
20230720,113700,241171735,1006,1006,1006,1006,0
20230720,113600,241171735,1006,1006,1006,1006,0
20230720,113500,241171735,1006,1006,1006,1006,0
20230720,113400,241171735,1006,1006,1006,1006,0
20230720,113300,241171735,1006,1006,1006,1006,0
20230720,113200,241171735,1006,1002,1006,1002,501
20230720,113100,240669729,1006,1006,1006,1006,0
20230720,113000,240669729,1006,1006,1006,1006,0
20230720,112900,240669729,1006,1006,1006,1006,5
20230720,112800,240664699,1006,1006,1006,1006,0
20230720,112700,240664699,1006,1006,1006,1006,0
20230720,112600,240664699,1006,1006,1006,1006,0
20230720,112500,240664699,1006,1006,1006,1006,1
20230720,112400,240663693,1002,1002,1002,1002,0
20230720,112300,240663693,1002,1002,1002,1002,729
20230720,112200,239933235,1005,1010,1010,1000,13001
20230720,112100,226919110,1012,1012,1012,1012,0
20230720,112000,226919110,1012,1010,1012,1010,116
20230720,111900,226801942,1012,1010,1012,1010,146
20230720,111800,226654480,1012,1008,1012,1008,48
20230720,111700,226606077,1008,1010,1010,1008,1140
20230720,111600,225455457,1013,1013,1013,1013,1
20230720,111500,225454444,1010,1013,1013,1010,9
20230720,111400,225445351,1014,1014,1014,1014,0
20230720,111300,225445351,1014,1012,1014,1012,4015
20230720,111200,221381154,1012,1007,1012,1007,6847
20230720,111100,214461706,1007,1010,1010,1000,10900
20230720,111000,203526598,1009,1009,1009,1009,19
20230720,110900,203507427,1010,1007,1010,1007,293
20230720,110800,203211807,1008,1008,1008,1008,250
20230720,110700,202959807,1002,1002,1002,1002,0
20230720,110600,202959807,1002,1002,1002,1002,0
20230720,110500,202959807,1002,1002,1002,1002,0
20230720,110400,202959807,1002,1002,1002,1002,0
20230720,110300,202959807,1002,1002,1002,1002,248
20230720,110200,202711311,1009,1009,1009,1009,0
20230720,110100,202711311,1009,1009,1009,1009,1
20230720,110000,202710302,1000,1002,1002,1000,5071
20230720,105900,197632624,1009,1009,1009,1009,0
20230720,105800,197632624,1009,1009,1009,1009,0
20230720,105700,197632624,1009,1009,1009,1009,0
20230720,105600,197632624,1009,1009,1009,1009,10
20230720,105500,197622534,1002,1002,1002,1002,10
20230720,105400,197612514,1005,1005,1005,1005,1000
20230720,105300,196607514,1009,1009,1009,1009,0
20230720,105200,196607514,1009,1009,1009,1009,0
20230720,105100,196607514,1009,1009,1009,1009,0
20230720,105000,196607514,1009,1009,1009,1009,0
20230720,104900,196607514,1009,1009,1009,1009,0
20230720,104800,196607514,1009,1009,1009,1009,0
20230720,104700,196607514,1009,1009,1009,1009,0
20230720,104600,196607514,1009,1009,1009,1009,1
20230720,104500,196606505,1007,1005,1007,1005,10000
20230720,104400,186540759,1006,1006,1006,1006,0
20230720,104300,186540759,1006,1006,1006,1006,0
20230720,104200,186540759,1006,1006,1006,1006,0
20230720,104100,186540759,1006,1006,1006,1006,0
20230720,104000,186540759,1006,1007,1007,1000,602
20230720,103900,185937626,1002,1003,1003,1002,199
20230720,103800,185738226,1000,1003,1003,1000,13000
20230720,103700,172730798,1010,1010,1010,1010,0
20230720,103600,172730798,1010,1010,1010,1010,0
20230720,103500,172730798,1010,1010,1010,1010,0
20230720,103400,172730798,1010,1010,1010,1010,0
20230720,103300,172730798,1010,1010,1010,1010,0
20230720,103200,172730798,1010,1010,1010,1010,0
20230720,103100,172730798,1010,1003,1010,1003,301
20230720,103000,172428888,1010,1010,1010,1010,1
20230720,102900,172427878,1006,1006,1006,1006,0
20230720,102800,172427878,1006,1006,1006,1006,1
20230720,102700,172426872,1009,1009,1009,1009,0
20230720,102600,172426872,1009,1009,1009,1009,1
20230720,102500,172425863,1009,1009,1009,1009,1
20230720,102400,172424854,1009,1009,1009,1009,47
20230720,102300,172377431,1006,1006,1006,1006,1
20230720,102200,172376425,1013,1013,1013,1013,0
20230720,102100,172376425,1013,1015,1015,1013,4
20230720,102000,172372371,1014,1014,1014,1014,2
20230720,101900,172370343,1015,1015,1015,1015,0
20230720,101800,172370343,1015,1015,1015,1015,0
20230720,101700,172370343,1015,1015,1015,1015,0
20230720,101600,172370343,1015,1015,1015,1015,0
20230720,101500,172370343,1015,1006,1015,1006,48
20230720,101400,172322046,1019,1019,1019,1019,0
20230720,101300,172322046,1019,1011,1019,1003,200
20230720,101200,172119974,1012,1016,1016,1012,1303
20230720,101100,170801334,1016,1015,1016,1015,34
20230720,101000,170766823,1020,1020,1020,1020,0
20230720,100900,170766823,1020,1014,1020,1014,500
20230720,100800,170258854,1014,1014,1014,1014,2
20230720,100700,170256826,1013,1013,1013,1013,0
20230720,100600,170256826,1013,1012,1013,1011,485
20230720,100500,169765877,1012,1009,1012,1008,51
20230720,100400,169714463,1012,1012,1012,1012,1
20230720,100300,169713451,1008,1008,1008,1008,1000
20230720,100200,168705451,1012,1010,1012,1008,12
20230720,100100,168693341,1012,1012,1012,1012,10
20230720,100000,168683221,1010,1010,1010,1010,39
20230720,095900,168643831,1010,1010,1010,1010,0
20230720,095800,168643831,1010,1010,1010,1010,1000
20230720,095700,167633831,1010,1010,1010,1010,0
20230720,095600,167633831,1010,1010,1010,1010,0
20230720,095500,167633831,1010,1011,1012,1010,1598
20230720,095400,166019489,1010,1008,1010,1008,4541
20230720,095300,161433581,1002,1002,1002,1002,100
20230720,095200,161333381,1008,1008,1008,1008,2
20230720,095100,161331365,1009,1009,1009,1009,0
20230720,095000,161331365,1009,1009,1009,1009,1
20230720,094900,161330356,1000,1010,1011,1000,100837
20230720,094800,60449593,1010,1010,1010,1010,0
20230720,094700,60449593,1010,1010,1010,1010,0
20230720,094600,60449593,1010,1011,1011,1010,1719
20230720,094500,58713162,1012,1012,1012,1012,84
20230720,094400,58628154,1012,1012,1012,1012,81
20230720,094300,58546182,1012,1014,1020,1012,80
20230720,094200,58464995,1013,1011,1013,1011,3666
20230720,094100,54758666,1011,1011,1011,1011,116
20230720,094000,54641390,1012,1012,1012,1012,1
20230720,093900,54640378,1019,1023,1023,1011,19
20230720,093800,54621149,1022,1022,1022,1022,1
20230720,093700,54620127,1014,1022,1022,1014,15200
20230720,093600,39201613,1023,1017,1023,1017,13
20230720,093500,39188378,1023,1022,1024,1022,240
20230720,093400,38942638,1022,1022,1024,1021,138
20230720,093300,38801392,1024,1025,1026,1024,112
20230720,093200,38686505,1025,1016,1025,1015,502
20230720,093100,38176188,1015,1014,1015,1014,8670
20230720,093000,29376331,1014,1011,1014,1011,10
20230720,092900,29366207,1010,1008,1010,1008,10667
20230720,092800,18592761,1007,1007,1007,1007,0
20230720,092700,18592761,1007,1007,1007,1007,474
20230720,092600,18115443,1007,1007,1007,1007,0
20230720,092500,18115443,1007,1007,1007,1007,19
20230720,092400,18096310,1008,1008,1008,1008,45
20230720,092300,18050950,1008,1008,1008,1008,47
20230720,092200,18003574,1008,1007,1008,1007,629
20230720,092100,17370123,1005,1005,1005,1005,0
20230720,092000,17370123,1005,1005,1005,1005,0
20230720,091900,17370123,1005,1006,1006,1005,100
20230720,091800,17269557,1005,1005,1005,1005,0
20230720,091700,17269557,1005,1005,1005,1005,1821
20230720,091600,15439452,1005,1009,1009,1005,2
20230720,091500,15437438,1005,1005,1005,1005,1500
20230720,091400,13929938,1009,1009,1009,1009,0
20230720,091300,13929938,1009,1009,1009,1009,0
20230720,091200,13929938,1009,1009,1009,1009,0
20230720,091100,13929938,1009,1009,1009,1009,0
20230720,091000,13929938,1009,1009,1009,1009,1
20230720,090900,13928929,1004,1004,1004,1004,0
20230720,090800,13928929,1004,1002,1004,1002,950
20230720,090700,12976745,1002,1006,1006,1000,8839
20230720,090600,4130290,1000,1002,1002,1000,492
20230720,090500,3638152,1005,1005,1005,1005,28
20230720,090400,3610012,1006,1006,1006,1006,0
20230720,090300,3610012,1006,1002,1006,1002,2
20230720,090200,3608004,1001,1006,1006,1001,2
20230720,090100,3605997,1000,1005,1010,1000,2555
20230720,090000,1050352,1010,1010,1010,1000,1040