stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,190700,887907410,4900,4900,4900,4900,2498
20230720,190600,887907410,4900,4900,4900,4900,0
20230720,190500,887907410,4900,4900,4900,4900,0
20230720,190400,887907410,4900,4900,4900,4900,0
20230720,190300,887907410,4900,4900,4900,4900,0
20230720,190200,887907410,4900,4900,4900,4900,0
20230720,190100,887907410,4900,4900,4900,4900,0
20230720,190000,887907410,4900,4900,4900,4900,0
20230720,185900,887907410,4900,4900,4900,4900,0
20230720,185800,887907410,4900,4900,4900,4900,0
20230720,185700,887907410,4900,4900,4900,4900,0
20230720,185600,887907410,4900,4900,4900,4900,0
20230720,185500,887907410,4900,4900,4900,4900,0
20230720,185400,887907410,4900,4900,4900,4900,0
20230720,185300,887907410,4900,4900,4900,4900,0
20230720,185200,887907410,4900,4900,4900,4900,0
20230720,185100,887907410,4900,4900,4900,4900,0
20230720,185000,887907410,4900,4900,4900,4900,0
20230720,184900,887907410,4900,4900,4900,4900,0
20230720,184800,887907410,4900,4900,4900,4900,0
20230720,184700,887907410,4900,4900,4900,4900,0
20230720,184600,887907410,4900,4900,4900,4900,0
20230720,184500,887907410,4900,4900,4900,4900,0
20230720,184400,887907410,4900,4900,4900,4900,0
20230720,184300,887907410,4900,4900,4900,4900,0
20230720,184200,887907410,4900,4900,4900,4900,0
20230720,184100,887907410,4900,4900,4900,4900,0
20230720,184000,887907410,4900,4900,4900,4900,0
20230720,183900,887907410,4900,4900,4900,4900,0
20230720,183800,887907410,4900,4900,4900,4900,0
20230720,183700,887907410,4900,4900,4900,4900,2498
20230720,183600,887907410,4900,4900,4900,4900,0
20230720,183500,887907410,4900,4900,4900,4900,0
20230720,183400,887907410,4900,4900,4900,4900,0
20230720,183300,887907410,4900,4900,4900,4900,0
20230720,183200,887907410,4900,4900,4900,4900,0
20230720,183100,887907410,4900,4900,4900,4900,0
20230720,183000,887907410,4900,4900,4900,4900,0
20230720,182900,887907410,4900,4900,4900,4900,0
20230720,182800,887907410,4900,4900,4900,4900,0
20230720,182700,887907410,4900,4900,4900,4900,0
20230720,182600,887907410,4900,4900,4900,4900,0
20230720,182500,887907410,4900,4900,4900,4900,0
20230720,182400,887907410,4900,4900,4900,4900,0
20230720,182300,887907410,4900,4900,4900,4900,0
20230720,182200,887907410,4900,4900,4900,4900,0
20230720,182100,887907410,4900,4900,4900,4900,0
20230720,182000,887907410,4900,4900,4900,4900,0
20230720,181900,887907410,4900,4900,4900,4900,0
20230720,181800,887907410,4900,4900,4900,4900,0
20230720,181700,887907410,4900,4900,4900,4900,0
20230720,181600,887907410,4900,4900,4900,4900,0
20230720,181500,887907410,4900,4900,4900,4900,0
20230720,181400,887907410,4900,4900,4900,4900,0
20230720,181300,887907410,4900,4900,4900,4900,0
20230720,181200,887907410,4900,4900,4900,4900,0
20230720,181100,887907410,4900,4900,4900,4900,0
20230720,181000,887907410,4900,4900,4900,4900,0
20230720,180900,887907410,4900,4900,4900,4900,0
20230720,180800,887907410,4900,4900,4900,4900,0
20230720,180700,887907410,4900,4900,4900,4900,2498
20230720,180600,887907410,4900,4900,4900,4900,0
20230720,180500,887907410,4900,4900,4900,4900,0
20230720,180400,887907410,4900,4900,4900,4900,0
20230720,180300,887907410,4900,4900,4900,4900,0
20230720,180200,887907410,4900,4900,4900,4900,0
20230720,180100,887907410,4900,4900,4900,4900,0
20230720,180000,887907410,4900,4900,4900,4900,0
20230720,175900,887907410,4900,4900,4900,4900,0
20230720,175800,887907410,4900,4900,4900,4900,0
20230720,175700,887907410,4900,4900,4900,4900,0
20230720,175600,887907410,4900,4900,4900,4900,0
20230720,175500,887907410,4900,4900,4900,4900,0
20230720,175400,887907410,4900,4900,4900,4900,0
20230720,175300,887907410,4900,4900,4900,4900,0
20230720,175200,887907410,4900,4900,4900,4900,0
20230720,175100,887907410,4900,4900,4900,4900,0
20230720,175000,887907410,4900,4900,4900,4900,0
20230720,174900,887907410,4900,4900,4900,4900,0
20230720,174800,887907410,4900,4900,4900,4900,0
20230720,174700,887907410,4900,4900,4900,4900,0
20230720,174600,887907410,4900,4900,4900,4900,0
20230720,174500,887907410,4900,4900,4900,4900,0
20230720,174400,887907410,4900,4900,4900,4900,0
20230720,174300,887907410,4900,4900,4900,4900,0
20230720,174200,887907410,4900,4900,4900,4900,0
20230720,174100,887907410,4900,4900,4900,4900,0
20230720,174000,887907410,4900,4900,4900,4900,0
20230720,173900,887907410,4900,4900,4900,4900,0
20230720,173800,887907410,4900,4900,4900,4900,0
20230720,173700,887907410,4900,4900,4900,4900,2498
20230720,173600,887907410,4900,4900,4900,4900,0
20230720,173500,887907410,4900,4900,4900,4900,0
20230720,173400,887907410,4900,4900,4900,4900,0
20230720,173300,887907410,4900,4900,4900,4900,0
20230720,173200,887907410,4900,4900,4900,4900,0
20230720,173100,887907410,4900,4900,4900,4900,0
20230720,173000,887907410,4900,4900,4900,4900,0
20230720,172900,887907410,4900,4900,4900,4900,0
20230720,172800,887907410,4900,4900,4900,4900,0
20230720,172700,887907410,4900,4900,4900,4900,0
20230720,172600,887907410,4900,4900,4900,4900,0
20230720,172500,887907410,4900,4900,4900,4900,0
20230720,172400,887907410,4900,4900,4900,4900,0
20230720,172300,887907410,4900,4900,4900,4900,0
20230720,172200,887907410,4900,4900,4900,4900,0
20230720,172100,887907410,4900,4900,4900,4900,0
20230720,172000,887907410,4900,4900,4900,4900,0
20230720,171900,887907410,4900,4900,4900,4900,0
20230720,171800,887907410,4900,4900,4900,4900,0
20230720,171700,887907410,4900,4900,4900,4900,0
20230720,171600,887907410,4900,4900,4900,4900,0
20230720,171500,887907410,4900,4900,4900,4900,0
20230720,171400,887907410,4900,4900,4900,4900,0
20230720,171300,887907410,4900,4900,4900,4900,0
20230720,171200,887907410,4900,4900,4900,4900,0
20230720,171100,887907410,4900,4900,4900,4900,0
20230720,171000,887907410,4900,4900,4900,4900,0
20230720,170900,887907410,4900,4900,4900,4900,0
20230720,170800,887907410,4900,4900,4900,4900,0
20230720,170700,887907410,4900,4900,4900,4900,2498
20230720,170600,887907410,4900,4900,4900,4900,0
20230720,170500,887907410,4900,4900,4900,4900,0
20230720,170400,887907410,4900,4900,4900,4900,0
20230720,170300,887907410,4900,4900,4900,4900,0
20230720,170200,887907410,4900,4900,4900,4900,0
20230720,170100,887907410,4900,4900,4900,4900,0
20230720,170000,887907410,4900,4900,4900,4900,0
20230720,165900,887907410,4900,4900,4900,4900,0
20230720,165800,887907410,4900,4900,4900,4900,0
20230720,165700,887907410,4900,4900,4900,4900,0
20230720,165600,887907410,4900,4900,4900,4900,0
20230720,165500,887907410,4900,4900,4900,4900,0
20230720,165400,887907410,4900,4900,4900,4900,0
20230720,165300,887907410,4900,4900,4900,4900,0
20230720,165200,887907410,4900,4900,4900,4900,0
20230720,165100,887907410,4900,4900,4900,4900,0
20230720,165000,887907410,4900,4900,4900,4900,0
20230720,164900,887907410,4900,4900,4900,4900,0
20230720,164800,887907410,4900,4900,4900,4900,0
20230720,164700,887907410,4900,4900,4900,4900,0
20230720,164600,887907410,4900,4900,4900,4900,0
20230720,164500,887907410,4900,4900,4900,4900,0
20230720,164400,887907410,4900,4900,4900,4900,0
20230720,164300,887907410,4900,4900,4900,4900,0
20230720,164200,887907410,4900,4900,4900,4900,0
20230720,164100,887907410,4900,4900,4900,4900,0
20230720,164000,887907410,4900,4900,4900,4900,0
20230720,163900,887907410,4900,4900,4900,4900,0
20230720,163800,887907410,4900,4900,4900,4900,0
20230720,163700,887907410,4900,4900,4900,4900,2498
20230720,163600,887907410,4900,4900,4900,4900,0
20230720,163500,887907410,4900,4900,4900,4900,0
20230720,163400,887907410,4900,4900,4900,4900,0
20230720,163300,887907410,4900,4900,4900,4900,0
20230720,163200,887907410,4900,4900,4900,4900,0
20230720,163100,887907410,4900,4900,4900,4900,0
20230720,163000,887907410,4900,4900,4900,4900,0
20230720,162900,887907410,4900,4900,4900,4900,0
20230720,162800,887907410,4900,4900,4900,4900,0
20230720,162700,887907410,4900,4900,4900,4900,0
20230720,162600,887907410,4900,4900,4900,4900,0
20230720,162500,887907410,4900,4900,4900,4900,0
20230720,162400,887907410,4900,4900,4900,4900,0
20230720,162300,887907410,4900,4900,4900,4900,0
20230720,162200,887907410,4900,4900,4900,4900,0
20230720,162100,887907410,4900,4900,4900,4900,0
20230720,162000,887907410,4900,4900,4900,4900,0
20230720,161900,887907410,4900,4900,4900,4900,0
20230720,161800,887907410,4900,4900,4900,4900,0
20230720,161700,887907410,4900,4900,4900,4900,0
20230720,161600,887907410,4900,4900,4900,4900,0
20230720,161500,887907410,4900,4900,4900,4900,0
20230720,161400,887907410,4900,4900,4900,4900,0
20230720,161300,887907410,4900,4900,4900,4900,0
20230720,161200,887907410,4900,4900,4900,4900,0
20230720,161100,887907410,4900,4900,4900,4900,0
20230720,161000,887907410,4900,4900,4900,4900,0
20230720,160900,887907410,4900,4900,4900,4900,0
20230720,160800,887907410,4900,4900,4900,4900,0
20230720,160700,887907410,4900,4900,4900,4900,2498
20230720,160600,887907410,4900,4900,4900,4900,0
20230720,160500,887907410,4900,4900,4900,4900,0
20230720,160400,887907410,4900,4900,4900,4900,0
20230720,160300,887907410,4900,4900,4900,4900,0
20230720,160200,887907410,4900,4900,4900,4900,0
20230720,160100,887907410,4900,4900,4900,4900,0
20230720,160000,887907410,4900,4900,4900,4900,0
20230720,155900,887907410,4900,4900,4900,4900,0
20230720,155800,887907410,4900,4900,4900,4900,0
20230720,155700,887907410,4900,4900,4900,4900,0
20230720,155600,887907410,4900,4900,4900,4900,0
20230720,155500,887907410,4900,4900,4900,4900,0
20230720,155400,887907410,4900,4900,4900,4900,0
20230720,155300,887907410,4900,4900,4900,4900,0
20230720,155200,887907410,4900,4900,4900,4900,0
20230720,155100,887907410,4900,4900,4900,4900,0
20230720,155000,887907410,4900,4900,4900,4900,0
20230720,154900,887907410,4900,4900,4900,4900,0
20230720,154800,887907410,4900,4900,4900,4900,0
20230720,154700,887907410,4900,4900,4900,4900,0
20230720,154600,887907410,4900,4900,4900,4900,0
20230720,154500,887907410,4900,4900,4900,4900,0
20230720,154400,887907410,4900,4900,4900,4900,0
20230720,154300,887907410,4900,4900,4900,4900,0
20230720,154200,887907410,4900,4900,4900,4900,0
20230720,154100,887907410,4900,4900,4900,4900,0
20230720,154000,887907410,4900,4900,4900,4900,0
20230720,153900,887907410,4900,4900,4900,4900,0
20230720,153800,887907410,4900,4900,4900,4900,0
20230720,153700,887907410,4900,4900,4900,4900,2498
20230720,153600,887907410,4900,4900,4900,4900,0
20230720,153500,887907410,4900,4900,4900,4900,0
20230720,153400,887907410,4900,4900,4900,4900,0
20230720,153300,887907410,4900,4900,4900,4900,0
20230720,153200,887907410,4900,4900,4900,4900,0
20230720,153100,887907410,4900,4900,4900,4900,0
20230720,153000,887907410,4900,4900,4900,4900,2498
20230720,152900,875667210,4920,4920,4920,4920,0
20230720,152800,875667210,4920,4920,4920,4920,0
20230720,152700,875667210,4920,4920,4920,4920,0
20230720,152600,875667210,4920,4920,4920,4920,0
20230720,152500,875667210,4920,4920,4920,4920,0
20230720,152400,875667210,4920,4920,4920,4920,0
20230720,152300,875667210,4920,4920,4920,4920,0
20230720,152200,875667210,4920,4920,4920,4920,0
20230720,152100,875667210,4920,4920,4920,4920,0
20230720,152000,875667210,4920,4920,4920,4920,0
20230720,151900,875667210,4920,4905,4920,4905,360
20230720,151800,873896870,4895,4900,4900,4895,438
20230720,151700,871752845,4905,4895,4905,4895,710
20230720,151600,868274795,4895,4905,4905,4895,750
20230720,151500,864600255,4905,4905,4905,4905,0
20230720,151400,864600255,4905,4905,4905,4905,0
20230720,151300,864600255,4905,4915,4915,4905,69
20230720,151200,864261310,4915,4915,4915,4915,28
20230720,151100,864123690,4915,4915,4915,4915,427
20230720,151000,862024985,4915,4910,4915,4910,339
20230720,150900,860359195,4910,4910,4910,4910,0
20230720,150800,860359195,4910,4905,4910,4900,2954
20230720,150700,845883695,4905,4910,4910,4900,328
20230720,150600,844274875,4915,4915,4915,4915,231
20230720,150500,843139510,4915,4920,4920,4915,270
20230720,150400,841811455,4930,4930,4930,4930,0
20230720,150300,841811455,4930,4930,4930,4930,347
20230720,150200,840100745,4930,4920,4930,4920,728
20230720,150100,836515835,4920,4920,4920,4920,0
20230720,150000,836515835,4920,4905,4920,4905,3070
20230720,145900,821433690,4900,4905,4905,4900,354
20230720,145800,819698920,4910,4910,4910,4910,0
20230720,145700,819698920,4910,4905,4910,4905,323
20230720,145600,818113270,4905,4905,4905,4905,811
20230720,145500,814135315,4895,4895,4900,4895,495
20230720,145400,811711220,4900,4900,4900,4900,86
20230720,145300,811289820,4905,4905,4905,4905,0
20230720,145200,811289820,4905,4905,4905,4905,161
20230720,145100,810500115,4905,4905,4905,4905,122
20230720,145000,809901705,4905,4900,4905,4900,777
20230720,144900,806091410,4900,4900,4900,4900,603
20230720,144800,803136710,4900,4900,4900,4900,306
20230720,144700,801637310,4900,4900,4900,4900,91
20230720,144600,801191410,4900,4910,4910,4900,357
20230720,144500,799442060,4910,4905,4910,4905,24
20230720,144400,799324300,4905,4910,4910,4900,419
20230720,144300,797269935,4910,4905,4910,4905,7
20230720,144200,797235595,4905,4905,4905,4905,121
20230720,144100,796642090,4905,4905,4905,4905,115
20230720,144000,796078015,4905,4905,4905,4905,100
20230720,143900,795587515,4905,4910,4910,4905,236
20230720,143800,794429930,4905,4905,4905,4905,0
20230720,143700,794429930,4905,4905,4905,4905,418
20230720,143600,792379640,4905,4910,4910,4905,184
20230720,143500,791477110,4910,4910,4910,4910,3
20230720,143400,791462380,4910,4910,4910,4910,0
20230720,143300,791462380,4910,4910,4910,4910,0
20230720,143200,791462380,4910,4910,4910,4910,1
20230720,143100,791457470,4910,4910,4910,4910,0
20230720,143000,791457470,4910,4915,4915,4905,13
20230720,142900,791393650,4915,4910,4915,4910,101
20230720,142800,790897735,4900,4900,4900,4900,0
20230720,142700,790897735,4900,4900,4900,4900,242
20230720,142600,789711935,4905,4905,4905,4905,9
20230720,142500,789667790,4905,4910,4910,4905,52
20230720,142400,789412725,4910,4910,4910,4910,102
20230720,142300,788911905,4915,4915,4915,4915,2
20230720,142200,788902075,4915,4910,4915,4910,41
20230720,142100,788700760,4905,4910,4910,4905,2
20230720,142000,788690945,4910,4910,4910,4910,0
20230720,141900,788690945,4910,4910,4910,4910,1
20230720,141800,788686035,4900,4900,4900,4900,946
20230720,141700,784050635,4900,4915,4915,4900,702
20230720,141600,780610775,4915,4915,4915,4915,1
20230720,141500,780605860,4915,4915,4915,4915,8
20230720,141400,780566540,4915,4915,4915,4915,1
20230720,141300,780561625,4900,4900,4900,4900,0
20230720,141200,780561625,4900,4905,4905,4900,14
20230720,141100,780492960,4905,4905,4905,4905,4
20230720,141000,780473340,4905,4915,4915,4905,76
20230720,140900,780099830,4925,4915,4925,4915,33
20230720,140800,779937625,4915,4915,4915,4915,0
20230720,140700,779937625,4915,4915,4915,4915,0
20230720,140600,779937625,4915,4905,4915,4890,1503
20230720,140500,772585715,4890,4890,4890,4890,0
20230720,140400,772585715,4890,4890,4890,4890,0
20230720,140300,772585715,4890,4900,4900,4890,1130
20230720,140200,767049485,4900,4925,4925,4900,3801
20230720,140100,748413660,4925,4925,4925,4925,0
20230720,140000,748413660,4925,4925,4930,4925,1377
20230720,135900,741631890,4925,4925,4925,4925,0
20230720,135800,741631890,4925,4925,4925,4925,30
20230720,135700,741484140,4925,4935,4935,4925,1441
20230720,135600,734387115,4935,4935,4935,4935,0
20230720,135500,734387115,4935,4935,4935,4935,0
20230720,135400,734387115,4935,4935,4935,4935,7
20230720,135300,734352570,4935,4935,4935,4935,40
20230720,135200,734155170,4935,4935,4935,4935,20
20230720,135100,734056470,4935,4930,4935,4930,134
20230720,135000,733395675,4930,4925,4930,4925,1066
20230720,134900,728144910,4925,4925,4925,4925,0
20230720,134800,728144910,4925,4925,4925,4925,0
20230720,134700,728144910,4925,4915,4925,4915,55
20230720,134600,727874335,4915,4915,4915,4915,17
20230720,134500,727790780,4920,4920,4920,4920,0
20230720,134400,727790780,4920,4920,4920,4920,0
20230720,134300,727790780,4920,4920,4920,4920,6
20230720,134200,727761260,4925,4925,4925,4925,0
20230720,134100,727761260,4925,4925,4925,4925,0
20230720,134000,727761260,4925,4925,4925,4925,0
20230720,133900,727761260,4925,4925,4925,4925,0
20230720,133800,727761260,4925,4925,4925,4925,50
20230720,133700,727515010,4925,4925,4925,4925,900
20230720,133600,723082510,4930,4930,4930,4930,9
20230720,133500,723038140,4930,4930,4930,4930,101
20230720,133400,722540210,4930,4925,4930,4925,1116
20230720,133300,717042615,4925,4920,4925,4920,333
20230720,133200,715402960,4920,4915,4920,4915,275
20230720,133100,714050045,4910,4905,4910,4905,138
20230720,133000,713372845,4905,4905,4905,4905,560
20230720,132900,710626045,4905,4905,4905,4905,1
20230720,132800,710621140,4905,4905,4905,4900,296
20230720,132700,709170700,4905,4900,4905,4900,28
20230720,132600,709033440,4905,4905,4905,4905,429
20230720,132500,706929195,4910,4915,4915,4910,30
20230720,132400,706781795,4910,4910,4910,4910,20
20230720,132300,706683595,4915,4915,4915,4915,0
20230720,132200,706683595,4915,4915,4915,4915,20
20230720,132100,706585295,4915,4915,4915,4910,436
20230720,132000,704443730,4915,4915,4915,4915,0
20230720,131900,704443730,4915,4920,4920,4915,335
20230720,131800,702796820,4920,4920,4920,4920,1
20230720,131700,702791900,4915,4920,4920,4915,17
20230720,131600,702708330,4915,4920,4920,4915,383
20230720,131500,700823980,4925,4920,4925,4920,2
20230720,131400,700814135,4915,4915,4915,4915,173
20230720,131300,699963840,4920,4925,4925,4920,80
20230720,131200,699570140,4925,4925,4925,4925,1
20230720,131100,699565215,4920,4920,4920,4920,50
20230720,131000,699319215,4920,4920,4920,4920,30
20230720,130900,699171615,4925,4920,4925,4920,318
20230720,130800,697606970,4925,4925,4925,4925,20
20230720,130700,697508470,4925,4925,4925,4925,5
20230720,130600,697483845,4925,4925,4925,4925,4
20230720,130500,697464145,4925,4925,4925,4925,7
20230720,130400,697429670,4925,4925,4925,4925,5
20230720,130300,697405045,4925,4925,4925,4925,3
20230720,130200,697390270,4925,4925,4925,4925,2
20230720,130100,697380420,4925,4925,4925,4925,10
20230720,130000,697331170,4930,4930,4930,4930,382
20230720,125900,695447910,4925,4925,4925,4925,0
20230720,125800,695447910,4925,4920,4925,4920,872
20230720,125700,691157635,4915,4915,4915,4915,0
20230720,125600,691157635,4915,4915,4915,4915,140
20230720,125500,690469535,4915,4915,4915,4915,225
20230720,125400,689363660,4915,4920,4920,4915,80
20230720,125300,688970210,4915,4915,4915,4915,30
20230720,125200,688822760,4915,4915,4915,4915,50
20230720,125100,688577010,4915,4915,4915,4915,50
20230720,125000,688331260,4915,4915,4915,4915,10
20230720,124900,688282110,4915,4915,4915,4915,1
20230720,124800,688277195,4910,4910,4910,4910,0
20230720,124700,688277195,4910,4910,4910,4910,20
20230720,124600,688178995,4915,4915,4915,4915,0
20230720,124500,688178995,4915,4915,4915,4915,105
20230720,124400,687662920,4900,4900,4900,4900,246
20230720,124300,686457520,4900,4910,4910,4900,198
20230720,124200,685487210,4915,4910,4915,4910,236
20230720,124100,684328445,4905,4905,4905,4905,500
20230720,124000,681875945,4905,4905,4905,4905,729
20230720,123900,678300200,4905,4905,4905,4905,0
20230720,123800,678300200,4905,4905,4905,4905,0
20230720,123700,678300200,4905,4905,4905,4905,37
20230720,123600,678118715,4905,4900,4905,4900,1834
20230720,123500,669130820,4900,4900,4900,4900,147
20230720,123400,668410520,4885,4885,4885,4885,0
20230720,123300,668410520,4885,4885,4885,4885,584
20230720,123200,665557680,4885,4900,4900,4885,202
20230720,123100,664570120,4900,4900,4900,4900,1
20230720,123000,664565220,4900,4900,4900,4900,1
20230720,122900,664560320,4900,4900,4900,4900,19
20230720,122800,664467220,4900,4900,4900,4900,6
20230720,122700,664437820,4895,4895,4895,4895,468
20230720,122600,662146960,4895,4895,4895,4895,38
20230720,122500,661960950,4895,4895,4895,4895,1
20230720,122400,661956055,4895,4895,4895,4895,0
20230720,122300,661956055,4895,4895,4895,4895,1
20230720,122200,661951160,4895,4895,4895,4895,1
20230720,122100,661946265,4890,4890,4890,4890,240
20230720,122000,660772665,4885,4885,4885,4885,119
20230720,121900,660191350,4885,4885,4885,4885,0
20230720,121800,660191350,4885,4885,4885,4885,100
20230720,121700,659702850,4885,4880,4885,4880,234
20230720,121600,658560925,4880,4885,4885,4880,603
20230720,121500,655617755,4890,4890,4890,4890,0
20230720,121400,655617755,4890,4890,4890,4890,0
20230720,121300,655617755,4890,4880,4890,4880,2
20230720,121200,655607985,4880,4880,4880,4880,0
20230720,121100,655607985,4880,4885,4885,4880,290
20230720,121000,654192780,4885,4885,4885,4885,0
20230720,120900,654192780,4885,4885,4885,4885,182
20230720,120800,653303710,4885,4885,4885,4885,653
20230720,120700,650113805,4885,4885,4885,4885,70
20230720,120600,649771855,4890,4885,4890,4885,293
20230720,120500,648339255,4885,4885,4885,4885,134
20230720,120400,647684665,4880,4880,4880,4880,50
20230720,120300,647440665,4880,4880,4880,4880,0
20230720,120200,647440665,4880,4885,4885,4880,1011
20230720,120100,642506935,4885,4885,4885,4885,434
20230720,120000,640386845,4895,4895,4895,4885,78
20230720,115900,640005605,4885,4885,4885,4885,29
20230720,115800,639863940,4885,4885,4885,4885,94
20230720,115700,639404750,4885,4885,4885,4885,0
20230720,115600,639404750,4885,4885,4885,4885,0
20230720,115500,639404750,4885,4885,4885,4885,0
20230720,115400,639404750,4885,4885,4885,4885,0
20230720,115300,639404750,4885,4885,4885,4885,0
20230720,115200,639404750,4885,4885,4885,4885,10
20230720,115100,639355900,4885,4885,4885,4885,0
20230720,115000,639355900,4885,4885,4885,4885,290
20230720,114900,637939250,4890,4890,4890,4890,153
20230720,114800,637191080,4890,4890,4890,4890,300
20230720,114700,635724080,4890,4890,4890,4890,194
20230720,114600,634775420,4890,4890,4890,4890,15
20230720,114500,634702070,4895,4895,4895,4895,20
20230720,114400,634604170,4895,4900,4900,4895,519
20230720,114300,632063615,4900,4900,4900,4900,0
20230720,114200,632063615,4900,4900,4900,4900,0
20230720,114100,632063615,4900,4900,4900,4900,278
20230720,114000,630701415,4905,4905,4905,4905,0
20230720,113900,630701415,4905,4905,4905,4900,450
20230720,113800,628494205,4900,4900,4900,4900,31
20230720,113700,628342305,4905,4905,4905,4905,0
20230720,113600,628342305,4905,4905,4905,4905,0
20230720,113500,628342305,4905,4905,4905,4905,255
20230720,113400,627091530,4905,4905,4905,4905,1
20230720,113300,627086625,4900,4900,4900,4900,0
20230720,113200,627086625,4900,4900,4900,4900,1324
20230720,113100,620599025,4890,4890,4890,4890,0
20230720,113000,620599025,4890,4890,4890,4890,0
20230720,112900,620599025,4890,4900,4900,4890,22
20230720,112800,620491435,4895,4900,4900,4895,442
20230720,112700,618327650,4900,4900,4900,4900,1
20230720,112600,618322750,4905,4905,4905,4905,1
20230720,112500,618317845,4890,4890,4890,4890,0
20230720,112400,618317845,4890,4890,4890,4890,0
20230720,112300,618317845,4890,4890,4890,4890,0
20230720,112200,618317845,4890,4890,4890,4890,8
20230720,112100,618278725,4905,4905,4905,4905,0
20230720,112000,618278725,4905,4895,4905,4895,5
20230720,111900,618254240,4905,4905,4905,4905,0
20230720,111800,618254240,4905,4905,4905,4905,500
20230720,111700,615801740,4905,4905,4905,4905,0
20230720,111600,615801740,4905,4905,4905,4905,31
20230720,111500,615649685,4905,4905,4905,4905,68
20230720,111400,615316145,4905,4905,4905,4905,0
20230720,111300,615316145,4905,4905,4905,4905,112
20230720,111200,614766785,4890,4890,4890,4890,0
20230720,111100,614766785,4890,4890,4890,4890,0
20230720,111000,614766785,4890,4895,4895,4890,1034
20230720,110900,609708385,4900,4900,4900,4900,0
20230720,110800,609708385,4900,4910,4910,4900,839
20230720,110700,605596985,4905,4905,4905,4900,159
20230720,110600,604817175,4905,4920,4920,4900,872
20230720,110500,600528945,4920,4905,4920,4905,53
20230720,110400,600268905,4905,4905,4905,4905,0
20230720,110300,600268905,4905,4905,4905,4905,1
20230720,110200,600264000,4905,4905,4905,4905,0
20230720,110100,600264000,4905,4905,4905,4905,0
20230720,110000,600264000,4905,4905,4905,4905,0
20230720,105900,600264000,4905,4900,4905,4900,204
20230720,105800,599264380,4900,4895,4905,4895,161
20230720,105700,598475235,4905,4885,4905,4885,825
20230720,105600,594445090,4885,4885,4885,4885,200
20230720,105500,593468090,4875,4875,4875,4875,0
20230720,105400,593468090,4875,4875,4875,4870,28
20230720,105300,593331695,4875,4875,4875,4870,282
20230720,105200,591957145,4875,4875,4875,4875,12
20230720,105100,591898645,4870,4875,4875,4870,807
20230720,105000,587967555,4875,4875,4875,4875,3
20230720,104900,587952930,4870,4885,4885,4870,698
20230720,104800,584545065,4885,4885,4885,4885,573
20230720,104700,581745960,4885,4890,4890,4885,22
20230720,104600,581638485,4900,4885,4900,4885,167
20230720,104500,580822675,4905,4905,4905,4905,25
20230720,104400,580700050,4900,4880,4905,4875,1812
20230720,104300,571864610,4880,4880,4880,4880,965
20230720,104200,567155410,4880,4885,4885,4875,2371
20230720,104100,555580830,4890,4920,4920,4890,3145
20230720,104000,540184170,4920,4920,4920,4920,0
20230720,103900,540184170,4920,4910,4920,4910,864
20230720,103800,535936930,4920,4910,4920,4900,352
20230720,103700,534209080,4920,4920,4920,4920,0
20230720,103600,534209080,4920,4920,4920,4920,1
20230720,103500,534204160,4900,4910,4910,4900,623
20230720,103400,531149460,4900,4920,4920,4900,1437
20230720,103300,524097645,4920,4920,4920,4920,383
20230720,103200,522213285,4905,4905,4905,4905,1037
20230720,103100,517126800,4905,4905,4905,4905,175
20230720,103000,516268425,4910,4925,4925,4910,40
20230720,102900,516071885,4900,4925,4925,4900,360
20230720,102800,514304735,4925,4930,4930,4905,5271
20230720,102700,488403425,4940,4935,4940,4920,925
20230720,102600,483838510,4915,4950,4950,4915,2299
20230720,102500,472505910,4950,4940,4950,4940,1872
20230720,102400,463250300,4945,4955,4985,4940,8926
20230720,102300,418998005,4955,4940,4955,4930,2133
20230720,102200,408449170,4940,4905,4940,4905,2098
20230720,102100,398103000,4920,4915,4920,4910,458
20230720,102000,395852675,4920,4915,4920,4915,1000
20230720,101900,390933060,4915,4900,4915,4900,436
20230720,101800,388792255,4900,4890,4900,4890,1117
20230720,101700,383320955,4895,4895,4895,4895,330
20230720,101600,381705605,4895,4895,4895,4895,170
20230720,101500,380873455,4890,4890,4890,4890,167
20230720,101400,380056825,4885,4890,4890,4885,11
20230720,101300,380003075,4885,4885,4885,4885,130
20230720,101200,379368025,4890,4890,4890,4890,39
20230720,101100,379177315,4890,4890,4890,4890,1
20230720,101000,379172425,4890,4880,4890,4880,203
20230720,100900,378180125,4865,4865,4865,4865,0
20230720,100800,378180125,4865,4865,4865,4865,0
20230720,100700,378180125,4865,4865,4865,4865,0
20230720,100600,378180125,4865,4950,4950,4865,6263
20230720,100500,347490745,4950,4855,4950,4855,11474
20230720,100400,291233355,4855,4850,4855,4850,2
20230720,100300,291223650,4845,4845,4845,4845,0
20230720,100200,291223650,4845,4845,4845,4845,0
20230720,100100,291223650,4845,4845,4845,4845,0
20230720,100000,291223650,4845,4845,4845,4845,1
20230720,095900,291218805,4850,4850,4850,4850,20
20230720,095800,291121805,4850,4845,4850,4845,251
20230720,095700,289905705,4845,4840,4845,4840,921
20230720,095600,285447430,4840,4840,4840,4830,4278
20230720,095500,264783870,4835,4840,4840,4835,809
20230720,095400,260872340,4825,4855,4855,4820,4168
20230720,095300,240748730,4840,4845,4845,4840,416
20230720,095200,238734770,4850,4855,4855,4850,527
20230720,095100,236178270,4840,4860,4860,4840,442
20230720,095000,234035430,4860,4865,4865,4850,481
20230720,094900,231697735,4870,4870,4870,4870,1
20230720,094800,231692865,4870,4870,4870,4870,13
20230720,094700,231629555,4865,4865,4870,4865,46
20230720,094600,231405760,4865,4870,4870,4865,460
20230720,094500,229167845,4865,4870,4870,4865,67
20230720,094400,228841835,4870,4875,4875,4870,1036
20230720,094300,223796455,4875,4875,4875,4875,53
20230720,094200,223538080,4870,4870,4870,4870,1
20230720,094100,223533210,4875,4875,4875,4875,2
20230720,094000,223523460,4875,4875,4875,4875,2
20230720,093900,223513710,4875,4880,4885,4875,167
20230720,093800,222699005,4875,4880,4880,4875,9
20230720,093700,222655100,4880,4890,4890,4880,678
20230720,093600,219345945,4890,4890,4890,4890,1
20230720,093500,219341055,4890,4890,4890,4890,2
20230720,093400,219331275,4890,4890,4890,4890,1
20230720,093300,219326385,4890,4890,4890,4890,501
20230720,093200,216876495,4890,4880,4890,4865,1133
20230720,093100,211340115,4880,4860,4880,4860,2381
20230720,093000,199748555,4860,4840,4860,4840,1614
20230720,092900,191928505,4845,4850,4850,4845,5781
20230720,092800,163919470,4845,4850,4850,4845,2332
20230720,092700,152610330,4855,4855,4855,4855,0
20230720,092600,152610330,4855,4855,4855,4850,825
20230720,092500,148608865,4860,4860,4860,4860,15
20230720,092400,148535965,4850,4855,4855,4850,80
20230720,092300,148147950,4850,4850,4850,4850,4
20230720,092200,148128550,4840,4850,4850,4840,1657
20230720,092100,140095175,4850,4850,4850,4850,50
20230720,092000,139852675,4840,4850,4865,4840,1124
20230720,091900,134407250,4865,4865,4865,4865,2
20230720,091800,134397520,4845,4845,4845,4840,2153
20230720,091700,123973685,4845,4850,4850,4845,597
20230720,091600,121078320,4850,4850,4850,4850,1016
20230720,091500,116150720,4850,4850,4850,4850,2205
20230720,091400,105456470,4855,4855,4855,4855,10
20230720,091300,105407920,4850,4855,4855,4850,6005
20230720,091200,76277255,4855,4855,4855,4855,1483
20230720,091100,69077290,4855,4870,4870,4855,3842
20230720,091000,50401610,4860,4870,4870,4860,959
20230720,090900,45736405,4870,4880,4880,4870,878
20230720,090800,41459725,4885,4890,4890,4885,11
20230720,090700,41405985,4890,4890,4890,4890,1027
20230720,090600,36383955,4890,4875,4890,4870,411
20230720,090500,34379040,4895,4895,4895,4870,1070
20230720,090400,29165040,4890,4890,4890,4890,50
20230720,090300,28920540,4880,4885,4885,4870,1382
20230720,090200,22178100,4905,4905,4905,4880,202
20230720,090100,21187315,4905,4905,4905,4905,342
20230720,090000,19509805,4905,4860,4915,4860,3811