stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,190800,96839400,15900,15900,15900,15900,128
20230720,190700,96839400,15900,15900,15900,15900,0
20230720,190600,96839400,15900,15900,15900,15900,0
20230720,190500,96839400,15900,15900,15900,15900,0
20230720,190400,96839400,15900,15900,15900,15900,0
20230720,190300,96839400,15900,15900,15900,15900,0
20230720,190200,96839400,15900,15900,15900,15900,0
20230720,190100,96839400,15900,15900,15900,15900,0
20230720,190000,96839400,15900,15900,15900,15900,0
20230720,185900,96839400,15900,15900,15900,15900,0
20230720,185800,96839400,15900,15900,15900,15900,0
20230720,185700,96839400,15900,15900,15900,15900,0
20230720,185600,96839400,15900,15900,15900,15900,0
20230720,185500,96839400,15900,15900,15900,15900,0
20230720,185400,96839400,15900,15900,15900,15900,0
20230720,185300,96839400,15900,15900,15900,15900,0
20230720,185200,96839400,15900,15900,15900,15900,0
20230720,185100,96839400,15900,15900,15900,15900,0
20230720,185000,96839400,15900,15900,15900,15900,0
20230720,184900,96839400,15900,15900,15900,15900,0
20230720,184800,96839400,15900,15900,15900,15900,0
20230720,184700,96839400,15900,15900,15900,15900,0
20230720,184600,96839400,15900,15900,15900,15900,0
20230720,184500,96839400,15900,15900,15900,15900,0
20230720,184400,96839400,15900,15900,15900,15900,0
20230720,184300,96839400,15900,15900,15900,15900,0
20230720,184200,96839400,15900,15900,15900,15900,0
20230720,184100,96839400,15900,15900,15900,15900,0
20230720,184000,96839400,15900,15900,15900,15900,0
20230720,183900,96839400,15900,15900,15900,15900,0
20230720,183800,96839400,15900,15900,15900,15900,128
20230720,183700,96839400,15900,15900,15900,15900,0
20230720,183600,96839400,15900,15900,15900,15900,0
20230720,183500,96839400,15900,15900,15900,15900,0
20230720,183400,96839400,15900,15900,15900,15900,0
20230720,183300,96839400,15900,15900,15900,15900,0
20230720,183200,96839400,15900,15900,15900,15900,0
20230720,183100,96839400,15900,15900,15900,15900,0
20230720,183000,96839400,15900,15900,15900,15900,0
20230720,182900,96839400,15900,15900,15900,15900,0
20230720,182800,96839400,15900,15900,15900,15900,0
20230720,182700,96839400,15900,15900,15900,15900,0
20230720,182600,96839400,15900,15900,15900,15900,0
20230720,182500,96839400,15900,15900,15900,15900,0
20230720,182400,96839400,15900,15900,15900,15900,0
20230720,182300,96839400,15900,15900,15900,15900,0
20230720,182200,96839400,15900,15900,15900,15900,0
20230720,182100,96839400,15900,15900,15900,15900,0
20230720,182000,96839400,15900,15900,15900,15900,0
20230720,181900,96839400,15900,15900,15900,15900,0
20230720,181800,96839400,15900,15900,15900,15900,0
20230720,181700,96839400,15900,15900,15900,15900,0
20230720,181600,96839400,15900,15900,15900,15900,0
20230720,181500,96839400,15900,15900,15900,15900,0
20230720,181400,96839400,15900,15900,15900,15900,0
20230720,181300,96839400,15900,15900,15900,15900,0
20230720,181200,96839400,15900,15900,15900,15900,0
20230720,181100,96839400,15900,15900,15900,15900,0
20230720,181000,96839400,15900,15900,15900,15900,0
20230720,180900,96839400,15900,15900,15900,15900,0
20230720,180800,96839400,15900,15900,15900,15900,128
20230720,180700,96839400,15900,15900,15900,15900,0
20230720,180600,96839400,15900,15900,15900,15900,0
20230720,180500,96839400,15900,15900,15900,15900,0
20230720,180400,96839400,15900,15900,15900,15900,0
20230720,180300,96839400,15900,15900,15900,15900,0
20230720,180200,96839400,15900,15900,15900,15900,0
20230720,180100,96839400,15900,15900,15900,15900,0
20230720,180000,96839400,15900,15900,15900,15900,0
20230720,175900,96839400,15900,15900,15900,15900,0
20230720,175800,96839400,15900,15900,15900,15900,0
20230720,175700,96839400,15900,15900,15900,15900,0
20230720,175600,96839400,15900,15900,15900,15900,0
20230720,175500,96839400,15900,15900,15900,15900,0
20230720,175400,96839400,15900,15900,15900,15900,0
20230720,175300,96839400,15900,15900,15900,15900,0
20230720,175200,96839400,15900,15900,15900,15900,0
20230720,175100,96839400,15900,15900,15900,15900,0
20230720,175000,96839400,15900,15900,15900,15900,0
20230720,174900,96839400,15900,15900,15900,15900,0
20230720,174800,96839400,15900,15900,15900,15900,0
20230720,174700,96839400,15900,15900,15900,15900,0
20230720,174600,96839400,15900,15900,15900,15900,0
20230720,174500,96839400,15900,15900,15900,15900,0
20230720,174400,96839400,15900,15900,15900,15900,0
20230720,174300,96839400,15900,15900,15900,15900,0
20230720,174200,96839400,15900,15900,15900,15900,0
20230720,174100,96839400,15900,15900,15900,15900,0
20230720,174000,96839400,15900,15900,15900,15900,0
20230720,173900,96839400,15900,15900,15900,15900,0
20230720,173800,96839400,15900,15900,15900,15900,128
20230720,173700,96839400,15900,15900,15900,15900,0
20230720,173600,96839400,15900,15900,15900,15900,0
20230720,173500,96839400,15900,15900,15900,15900,0
20230720,173400,96839400,15900,15900,15900,15900,0
20230720,173300,96839400,15900,15900,15900,15900,0
20230720,173200,96839400,15900,15900,15900,15900,0
20230720,173100,96839400,15900,15900,15900,15900,0
20230720,173000,96839400,15900,15900,15900,15900,0
20230720,172900,96839400,15900,15900,15900,15900,0
20230720,172800,96839400,15900,15900,15900,15900,0
20230720,172700,96839400,15900,15900,15900,15900,0
20230720,172600,96839400,15900,15900,15900,15900,0
20230720,172500,96839400,15900,15900,15900,15900,0
20230720,172400,96839400,15900,15900,15900,15900,0
20230720,172300,96839400,15900,15900,15900,15900,0
20230720,172200,96839400,15900,15900,15900,15900,0
20230720,172100,96839400,15900,15900,15900,15900,0
20230720,172000,96839400,15900,15900,15900,15900,0
20230720,171900,96839400,15900,15900,15900,15900,0
20230720,171800,96839400,15900,15900,15900,15900,0
20230720,171700,96839400,15900,15900,15900,15900,0
20230720,171600,96839400,15900,15900,15900,15900,0
20230720,171500,96839400,15900,15900,15900,15900,0
20230720,171400,96839400,15900,15900,15900,15900,0
20230720,171300,96839400,15900,15900,15900,15900,0
20230720,171200,96839400,15900,15900,15900,15900,0
20230720,171100,96839400,15900,15900,15900,15900,0
20230720,171000,96839400,15900,15900,15900,15900,0
20230720,170900,96839400,15900,15900,15900,15900,0
20230720,170800,96839400,15900,15900,15900,15900,128
20230720,170700,96839400,15900,15900,15900,15900,0
20230720,170600,96839400,15900,15900,15900,15900,0
20230720,170500,96839400,15900,15900,15900,15900,0
20230720,170400,96839400,15900,15900,15900,15900,0
20230720,170300,96839400,15900,15900,15900,15900,0
20230720,170200,96839400,15900,15900,15900,15900,0
20230720,170100,96839400,15900,15900,15900,15900,0
20230720,170000,96839400,15900,15900,15900,15900,0
20230720,165900,96839400,15900,15900,15900,15900,0
20230720,165800,96839400,15900,15900,15900,15900,0
20230720,165700,96839400,15900,15900,15900,15900,0
20230720,165600,96839400,15900,15900,15900,15900,0
20230720,165500,96839400,15900,15900,15900,15900,0
20230720,165400,96839400,15900,15900,15900,15900,0
20230720,165300,96839400,15900,15900,15900,15900,0
20230720,165200,96839400,15900,15900,15900,15900,0
20230720,165100,96839400,15900,15900,15900,15900,0
20230720,165000,96839400,15900,15900,15900,15900,0
20230720,164900,96839400,15900,15900,15900,15900,0
20230720,164800,96839400,15900,15900,15900,15900,0
20230720,164700,96839400,15900,15900,15900,15900,0
20230720,164600,96839400,15900,15900,15900,15900,0
20230720,164500,96839400,15900,15900,15900,15900,0
20230720,164400,96839400,15900,15900,15900,15900,0
20230720,164300,96839400,15900,15900,15900,15900,0
20230720,164200,96839400,15900,15900,15900,15900,0
20230720,164100,96839400,15900,15900,15900,15900,0
20230720,164000,96839400,15900,15900,15900,15900,0
20230720,163900,96839400,15900,15900,15900,15900,0
20230720,163800,96839400,15900,15900,15900,15900,128
20230720,163700,96839400,15900,15900,15900,15900,0
20230720,163600,96839400,15900,15900,15900,15900,0
20230720,163500,96839400,15900,15900,15900,15900,0
20230720,163400,96839400,15900,15900,15900,15900,0
20230720,163300,96839400,15900,15900,15900,15900,0
20230720,163200,96839400,15900,15900,15900,15900,0
20230720,163100,96839400,15900,15900,15900,15900,0
20230720,163000,96839400,15900,15900,15900,15900,0
20230720,162900,96839400,15900,15900,15900,15900,0
20230720,162800,96839400,15900,15900,15900,15900,0
20230720,162700,96839400,15900,15900,15900,15900,0
20230720,162600,96839400,15900,15900,15900,15900,0
20230720,162500,96839400,15900,15900,15900,15900,0
20230720,162400,96839400,15900,15900,15900,15900,0
20230720,162300,96839400,15900,15900,15900,15900,0
20230720,162200,96839400,15900,15900,15900,15900,0
20230720,162100,96839400,15900,15900,15900,15900,0
20230720,162000,96839400,15900,15900,15900,15900,0
20230720,161900,96839400,15900,15900,15900,15900,0
20230720,161800,96839400,15900,15900,15900,15900,0
20230720,161700,96839400,15900,15900,15900,15900,0
20230720,161600,96839400,15900,15900,15900,15900,0
20230720,161500,96839400,15900,15900,15900,15900,0
20230720,161400,96839400,15900,15900,15900,15900,0
20230720,161300,96839400,15900,15900,15900,15900,0
20230720,161200,96839400,15900,15900,15900,15900,0
20230720,161100,96839400,15900,15900,15900,15900,0
20230720,161000,96839400,15900,15900,15900,15900,0
20230720,160900,96839400,15900,15900,15900,15900,0
20230720,160800,96839400,15900,15900,15900,15900,128
20230720,160700,96839400,15900,15900,15900,15900,0
20230720,160600,96839400,15900,15900,15900,15900,0
20230720,160500,96839400,15900,15900,15900,15900,0
20230720,160400,96839400,15900,15900,15900,15900,0
20230720,160300,96839400,15900,15900,15900,15900,0
20230720,160200,96839400,15900,15900,15900,15900,0
20230720,160100,96839400,15900,15900,15900,15900,0
20230720,160000,96839400,15900,15900,15900,15900,0
20230720,155900,96839400,15900,15900,15900,15900,0
20230720,155800,96839400,15900,15900,15900,15900,0
20230720,155700,96839400,15900,15900,15900,15900,0
20230720,155600,96839400,15900,15900,15900,15900,0
20230720,155500,96839400,15900,15900,15900,15900,0
20230720,155400,96839400,15900,15900,15900,15900,0
20230720,155300,96839400,15900,15900,15900,15900,0
20230720,155200,96839400,15900,15900,15900,15900,0
20230720,155100,96839400,15900,15900,15900,15900,0
20230720,155000,96839400,15900,15900,15900,15900,0
20230720,154900,96839400,15900,15900,15900,15900,0
20230720,154800,96839400,15900,15900,15900,15900,0
20230720,154700,96839400,15900,15900,15900,15900,0
20230720,154600,96839400,15900,15900,15900,15900,0
20230720,154500,96839400,15900,15900,15900,15900,0
20230720,154400,96839400,15900,15900,15900,15900,0
20230720,154300,96839400,15900,15900,15900,15900,0
20230720,154200,96839400,15900,15900,15900,15900,0
20230720,154100,96839400,15900,15900,15900,15900,0
20230720,154000,96839400,15900,15900,15900,15900,0
20230720,153900,96839400,15900,15900,15900,15900,0
20230720,153800,96839400,15900,15900,15900,15900,128
20230720,153700,96839400,15900,15900,15900,15900,0
20230720,153600,96839400,15900,15900,15900,15900,0
20230720,153500,96839400,15900,15900,15900,15900,0
20230720,153400,96839400,15900,15900,15900,15900,0
20230720,153300,96839400,15900,15900,15900,15900,0
20230720,153200,96839400,15900,15900,15900,15900,0
20230720,153100,96839400,15900,15900,15900,15900,0
20230720,153000,96839400,15900,15900,15900,15900,128
20230720,152900,94804200,15900,15900,15900,15900,0
20230720,152800,94804200,15900,15900,15900,15900,0
20230720,152700,94804200,15900,15900,15900,15900,0
20230720,152600,94804200,15900,15900,15900,15900,0
20230720,152500,94804200,15900,15900,15900,15900,0
20230720,152400,94804200,15900,15900,15900,15900,0
20230720,152300,94804200,15900,15900,15900,15900,0
20230720,152200,94804200,15900,15900,15900,15900,0
20230720,152100,94804200,15900,15900,15900,15900,0
20230720,152000,94804200,15900,15900,15900,15900,0
20230720,151900,94804200,15900,15960,15960,15900,281
20230720,151800,90332410,15970,15970,15970,15970,0
20230720,151700,90332410,15970,15970,15970,15970,2
20230720,151600,90300470,15980,15980,15980,15980,0
20230720,151500,90300470,15980,15980,15980,15980,0
20230720,151400,90300470,15980,15980,15980,15980,0
20230720,151300,90300470,15980,15980,15980,15980,0
20230720,151200,90300470,15980,15980,15980,15980,0
20230720,151100,90300470,15980,15980,15980,15980,0
20230720,151000,90300470,15980,15980,15980,15980,2
20230720,150900,90268510,16000,16000,16000,16000,0
20230720,150800,90268510,16000,16000,16000,16000,62
20230720,150700,89276510,16000,16000,16000,16000,0
20230720,150600,89276510,16000,16000,16000,16000,62
20230720,150500,88284510,15990,15990,15990,15990,0
20230720,150400,88284510,15990,15990,15990,15990,0
20230720,150300,88284510,15990,15990,15990,15990,0
20230720,150200,88284510,15990,15990,15990,15990,0
20230720,150100,88284510,15990,15990,15990,15990,1
20230720,150000,88268520,15990,15990,15990,15990,0
20230720,145900,88268520,15990,15990,15990,15990,0
20230720,145800,88268520,15990,15990,15990,15990,0
20230720,145700,88268520,15990,15990,15990,15990,0
20230720,145600,88268520,15990,15990,15990,15990,0
20230720,145500,88268520,15990,15990,15990,15990,0
20230720,145400,88268520,15990,15990,15990,15990,0
20230720,145300,88268520,15990,15990,15990,15990,0
20230720,145200,88268520,15990,15990,15990,15990,43
20230720,145100,87580950,15980,15980,15980,15980,186
20230720,145000,84608670,15950,15950,15950,15950,0
20230720,144900,84608670,15950,15950,15950,15950,0
20230720,144800,84608670,15950,15950,15950,15950,0
20230720,144700,84608670,15950,15970,15970,15950,241
20230720,144600,80764700,16000,16000,16000,16000,0
20230720,144500,80764700,16000,16000,16000,16000,0
20230720,144400,80764700,16000,16000,16000,16000,0
20230720,144300,80764700,16000,16000,16000,16000,0
20230720,144200,80764700,16000,15990,16000,15990,89
20230720,144100,79341480,15990,15990,15990,15990,0
20230720,144000,79341480,15990,15990,15990,15990,0
20230720,143900,79341480,15990,15990,15990,15990,10
20230720,143800,79181580,15990,15990,15990,15990,0
20230720,143700,79181580,15990,15990,15990,15990,0
20230720,143600,79181580,15990,15990,15990,15990,0
20230720,143500,79181580,15990,15990,15990,15990,0
20230720,143400,79181580,15990,15990,15990,15990,0
20230720,143300,79181580,15990,15980,15990,15980,98
20230720,143200,77614770,15970,15970,15970,15970,318
20230720,143100,72536310,15960,15960,15960,15960,0
20230720,143000,72536310,15960,15960,15960,15960,0
20230720,142900,72536310,15960,15960,15960,15960,0
20230720,142800,72536310,15960,15960,15960,15960,0
20230720,142700,72536310,15960,15960,15960,15960,0
20230720,142600,72536310,15960,15960,15960,15960,0
20230720,142500,72536310,15960,15960,15960,15960,0
20230720,142400,72536310,15960,15960,15960,15960,0
20230720,142300,72536310,15960,15960,15960,15960,0
20230720,142200,72536310,15960,15960,15960,15960,15
20230720,142100,72296910,15960,15960,15960,15960,0
20230720,142000,72296910,15960,15960,15960,15960,0
20230720,141900,72296910,15960,15960,15960,15960,0
20230720,141800,72296910,15960,15960,15960,15960,0
20230720,141700,72296910,15960,15960,15960,15960,0
20230720,141600,72296910,15960,15960,15960,15960,0
20230720,141500,72296910,15960,15960,15960,15960,0
20230720,141400,72296910,15960,15960,15960,15960,0
20230720,141300,72296910,15960,15960,15960,15960,0
20230720,141200,72296910,15960,15960,15960,15960,0
20230720,141100,72296910,15960,15960,15960,15960,0
20230720,141000,72296910,15960,15960,15960,15960,0
20230720,140900,72296910,15960,15960,15960,15960,0
20230720,140800,72296910,15960,15960,15960,15960,0
20230720,140700,72296910,15960,15960,15960,15960,0
20230720,140600,72296910,15960,15960,15960,15960,0
20230720,140500,72296910,15960,15960,15960,15960,0
20230720,140400,72296910,15960,15960,15960,15960,0
20230720,140300,72296910,15960,15960,15960,15960,0
20230720,140200,72296910,15960,15960,15960,15960,0
20230720,140100,72296910,15960,15960,15960,15960,0
20230720,140000,72296910,15960,15960,15960,15960,0
20230720,135900,72296910,15960,15960,15960,15960,0
20230720,135800,72296910,15960,15960,15960,15960,66
20230720,135700,71243550,15950,15950,15950,15950,0
20230720,135600,71243550,15950,15950,15950,15950,0
20230720,135500,71243550,15950,15950,15950,15950,0
20230720,135400,71243550,15950,15950,15950,15950,15
20230720,135300,71004300,15950,15950,15950,15950,0
20230720,135200,71004300,15950,15950,15950,15950,0
20230720,135100,71004300,15950,15950,15950,15950,0
20230720,135000,71004300,15950,15950,15950,15950,0
20230720,134900,71004300,15950,15950,15950,15950,59
20230720,134800,70063250,15970,15970,15970,15970,0
20230720,134700,70063250,15970,15970,15970,15970,0
20230720,134600,70063250,15970,15970,15970,15970,0
20230720,134500,70063250,15970,15970,15970,15970,200
20230720,134400,66869250,15930,15930,15930,15930,0
20230720,134300,66869250,15930,15930,15930,15930,0
20230720,134200,66869250,15930,15930,15930,15930,0
20230720,134100,66869250,15930,15930,15930,15930,0
20230720,134000,66869250,15930,15930,15930,15930,0
20230720,133900,66869250,15930,15930,15930,15930,0
20230720,133800,66869250,15930,15930,15930,15930,0
20230720,133700,66869250,15930,15930,15930,15930,19
20230720,133600,66566580,15900,15900,15900,15900,0
20230720,133500,66566580,15900,15900,15900,15900,0
20230720,133400,66566580,15900,15930,15930,15900,6
20230720,133300,66471140,15930,15930,15930,15930,0
20230720,133200,66471140,15930,15930,15930,15930,0
20230720,133100,66471140,15930,15930,15930,15930,5
20230720,133000,66391490,15930,15930,15930,15930,0
20230720,132900,66391490,15930,15930,15930,15930,0
20230720,132800,66391490,15930,15930,15930,15930,0
20230720,132700,66391490,15930,15930,15930,15930,0
20230720,132600,66391490,15930,15930,15930,15930,19
20230720,132500,66088820,15930,15930,15930,15930,0
20230720,132400,66088820,15930,15930,15930,15930,0
20230720,132300,66088820,15930,15930,15930,15930,0
20230720,132200,66088820,15930,15930,15930,15930,0
20230720,132100,66088820,15930,15930,15930,15930,0
20230720,132000,66088820,15930,15930,15930,15930,0
20230720,131900,66088820,15930,15930,15930,15930,0
20230720,131800,66088820,15930,15930,15930,15930,0
20230720,131700,66088820,15930,15930,15930,15930,0
20230720,131600,66088820,15930,15930,15930,15930,0
20230720,131500,66088820,15930,15930,15930,15930,0
20230720,131400,66088820,15930,15930,15930,15930,0
20230720,131300,66088820,15930,15930,15930,15930,100
20230720,131200,64495820,15930,15930,15930,15930,5
20230720,131100,64416170,15930,15930,15930,15930,0
20230720,131000,64416170,15930,15930,15930,15930,0
20230720,130900,64416170,15930,15930,15930,15930,0
20230720,130800,64416170,15930,15930,15930,15930,0
20230720,130700,64416170,15930,15930,15930,15930,0
20230720,130600,64416170,15930,15910,15930,15900,112
20230720,130500,62634780,15930,15930,15930,15930,7
20230720,130400,62523270,15920,15920,15920,15920,0
20230720,130300,62523270,15920,15930,15930,15920,40
20230720,130200,61886270,15920,15920,15920,15920,0
20230720,130100,61886270,15920,15920,15920,15920,0
20230720,130000,61886270,15920,15920,15920,15920,0
20230720,125900,61886270,15920,15920,15920,15920,0
20230720,125800,61886270,15920,15920,15920,15920,10
20230720,125700,61727070,15920,15920,15920,15920,0
20230720,125600,61727070,15920,15940,15940,15920,20
20230720,125500,61408450,15940,15940,15940,15940,0
20230720,125400,61408450,15940,15940,15940,15940,10
20230720,125300,61249050,15980,15980,15980,15980,10
20230720,125200,61089250,15980,15980,15980,15980,9
20230720,125100,60945430,15990,15990,15990,15990,0
20230720,125000,60945430,15990,15990,15990,15990,0
20230720,124900,60945430,15990,15990,15990,15990,0
20230720,124800,60945430,15990,15990,15990,15990,0
20230720,124700,60945430,15990,15990,15990,15990,1
20230720,124600,60929440,15950,15950,15950,15950,0
20230720,124500,60929440,15950,15950,15950,15950,0
20230720,124400,60929440,15950,15950,15950,15950,1
20230720,124300,60913490,15940,15940,15940,15940,0
20230720,124200,60913490,15940,15940,15940,15940,0
20230720,124100,60913490,15940,15940,15940,15940,99
20230720,124000,59335430,15940,15940,15940,15940,5
20230720,123900,59255730,15940,15940,15940,15940,0
20230720,123800,59255730,15940,15940,15940,15940,4
20230720,123700,59191970,15940,15940,15940,15940,0
20230720,123600,59191970,15940,15940,15940,15940,0
20230720,123500,59191970,15940,15940,15940,15940,0
20230720,123400,59191970,15940,15940,15940,15940,1
20230720,123300,59176030,15940,15940,15940,15940,0
20230720,123200,59176030,15940,15940,15940,15940,0
20230720,123100,59176030,15940,15940,15940,15940,0
20230720,123000,59176030,15940,15940,15940,15940,0
20230720,122900,59176030,15940,15940,15940,15940,0
20230720,122800,59176030,15940,15940,15940,15940,0
20230720,122700,59176030,15940,15920,15940,15920,14
20230720,122600,58953050,15940,15940,15940,15940,0
20230720,122500,58953050,15940,15940,15940,15940,0
20230720,122400,58953050,15940,15940,15940,15940,0
20230720,122300,58953050,15940,15940,15940,15940,0
20230720,122200,58953050,15940,15940,15940,15940,33
20230720,122100,58427030,15940,15940,15940,15940,50
20230720,122000,57630030,15930,15930,15930,15930,0
20230720,121900,57630030,15930,15930,15930,15930,0
20230720,121800,57630030,15930,15930,15930,15930,0
20230720,121700,57630030,15930,15930,15930,15930,0
20230720,121600,57630030,15930,15930,15930,15930,1
20230720,121500,57614100,15930,15930,15930,15930,0
20230720,121400,57614100,15930,15930,15930,15930,0
20230720,121300,57614100,15930,15930,15930,15930,0
20230720,121200,57614100,15930,15930,15930,15930,0
20230720,121100,57614100,15930,15930,15930,15930,0
20230720,121000,57614100,15930,15930,15930,15930,0
20230720,120900,57614100,15930,15930,15930,15930,0
20230720,120800,57614100,15930,15930,15930,15930,0
20230720,120700,57614100,15930,15930,15930,15930,0
20230720,120600,57614100,15930,15930,15930,15930,0
20230720,120500,57614100,15930,15930,15930,15930,0
20230720,120400,57614100,15930,15930,15930,15930,0
20230720,120300,57614100,15930,15930,15930,15930,0
20230720,120200,57614100,15930,15930,15930,15930,0
20230720,120100,57614100,15930,15930,15930,15930,0
20230720,120000,57614100,15930,15930,15930,15930,0
20230720,115900,57614100,15930,15930,15930,15930,0
20230720,115800,57614100,15930,15930,15930,15930,0
20230720,115700,57614100,15930,15930,15930,15930,0
20230720,115600,57614100,15930,15950,15950,15930,74
20230720,115500,56434820,15940,15940,15940,15940,0
20230720,115400,56434820,15940,15940,15940,15940,0
20230720,115300,56434820,15940,15940,15940,15940,0
20230720,115200,56434820,15940,15940,15940,15940,0
20230720,115100,56434820,15940,15940,15940,15940,0
20230720,115000,56434820,15940,15940,15940,15940,0
20230720,114900,56434820,15940,15940,15940,15940,0
20230720,114800,56434820,15940,15940,15940,15940,0
20230720,114700,56434820,15940,15940,15940,15940,0
20230720,114600,56434820,15940,15940,15940,15940,0
20230720,114500,56434820,15940,15940,15940,15940,0
20230720,114400,56434820,15940,15940,15940,15940,0
20230720,114300,56434820,15940,15940,15940,15940,0
20230720,114200,56434820,15940,15940,15940,15940,0
20230720,114100,56434820,15940,15940,15940,15940,0
20230720,114000,56434820,15940,15960,15960,15940,10
20230720,113900,56275320,15980,15980,15980,15980,0
20230720,113800,56275320,15980,15980,15980,15980,0
20230720,113700,56275320,15980,15980,15980,15980,0
20230720,113600,56275320,15980,15980,15980,15980,10
20230720,113500,56115520,15970,15970,15970,15970,0
20230720,113400,56115520,15970,15970,15970,15970,0
20230720,113300,56115520,15970,15980,15980,15970,11
20230720,113200,55939840,15990,15990,15990,15990,0
20230720,113100,55939840,15990,15990,15990,15990,0
20230720,113000,55939840,15990,15990,15990,15990,0
20230720,112900,55939840,15990,15990,15990,15990,0
20230720,112800,55939840,15990,15990,15990,15990,0
20230720,112700,55939840,15990,15990,15990,15990,18
20230720,112600,55652020,15990,15990,15990,15990,0
20230720,112500,55652020,15990,15990,15990,15990,0
20230720,112400,55652020,15990,15990,15990,15990,0
20230720,112300,55652020,15990,15990,15990,15990,2
20230720,112200,55620040,15990,15990,15990,15990,0
20230720,112100,55620040,15990,15990,15990,15990,0
20230720,112000,55620040,15990,15990,15990,15990,0
20230720,111900,55620040,15990,15990,15990,15990,0
20230720,111800,55620040,15990,15990,15990,15990,0
20230720,111700,55620040,15990,15990,15990,15990,0
20230720,111600,55620040,15990,15990,15990,15990,2
20230720,111500,55588060,15940,15940,15940,15940,73
20230720,111400,54424440,15940,15940,15940,15940,100
20230720,111300,52830440,15940,15940,15940,15940,0
20230720,111200,52830440,15940,15940,15940,15940,11
20230720,111100,52655100,15940,15940,15940,15940,0
20230720,111000,52655100,15940,15940,15940,15940,5
20230720,110900,52575400,15940,15940,15940,15940,2
20230720,110800,52543520,15940,15940,15940,15930,9
20230720,110700,52400070,15940,15940,15940,15940,0
20230720,110600,52400070,15940,15940,15940,15940,1
20230720,110500,52384130,15950,15950,15950,15950,0
20230720,110400,52384130,15950,15950,15950,15950,1
20230720,110300,52368180,15970,15970,15970,15970,1
20230720,110200,52352210,15930,15930,15930,15930,29
20230720,110100,51890240,15930,15930,15930,15930,0
20230720,110000,51890240,15930,15930,15930,15930,0
20230720,105900,51890240,15930,15930,15930,15930,1
20230720,105800,51874310,15930,15930,15930,15930,0
20230720,105700,51874310,15930,15930,15930,15930,0
20230720,105600,51874310,15930,15950,15950,15930,4
20230720,105500,51810550,15950,15950,15950,15950,1
20230720,105400,51794600,16000,16000,16000,16000,0
20230720,105300,51794600,16000,16000,16000,16000,0
20230720,105200,51794600,16000,16000,16000,16000,0
20230720,105100,51794600,16000,16000,16000,16000,0
20230720,105000,51794600,16000,16000,16000,16000,0
20230720,104900,51794600,16000,16000,16000,15960,3
20230720,104800,51746640,15960,15990,16000,15900,168
20230720,104700,49061620,15950,15950,15950,15950,91
20230720,104600,47610170,15870,15870,15870,15870,0
20230720,104500,47610170,15870,15870,15870,15870,0
20230720,104400,47610170,15870,15870,15870,15870,0
20230720,104300,47610170,15870,15870,15870,15870,0
20230720,104200,47610170,15870,15870,15870,15870,0
20230720,104100,47610170,15870,15870,15870,15870,0
20230720,104000,47610170,15870,15870,15870,15870,0
20230720,103900,47610170,15870,15870,15870,15870,0
20230720,103800,47610170,15870,15870,15870,15870,0
20230720,103700,47610170,15870,15870,15870,15870,0
20230720,103600,47610170,15870,15930,15930,15870,160
20230720,103500,45070150,15930,15930,15930,15930,263
20230720,103400,40880560,15890,15880,15890,15880,478
20230720,103300,33288920,15870,15870,15870,15870,0
20230720,103200,33288920,15870,15870,15870,15870,0
20230720,103100,33288920,15870,15870,15870,15870,0
20230720,103000,33288920,15870,15870,15870,15870,0
20230720,102900,33288920,15870,15870,15870,15870,0
20230720,102800,33288920,15870,15870,15870,15870,0
20230720,102700,33288920,15870,15870,15870,15870,10
20230720,102600,33130220,15870,15870,15870,15870,0
20230720,102500,33130220,15870,15870,15870,15870,0
20230720,102400,33130220,15870,15870,15870,15870,0
20230720,102300,33130220,15870,15870,15870,15870,0
20230720,102200,33130220,15870,15870,15870,15870,0
20230720,102100,33130220,15870,15870,15870,15870,0
20230720,102000,33130220,15870,15870,15870,15870,4
20230720,101900,33066740,15840,15840,15840,15840,0
20230720,101800,33066740,15840,15840,15840,15840,0
20230720,101700,33066740,15840,15840,15840,15840,0
20230720,101600,33066740,15840,15840,15840,15840,0
20230720,101500,33066740,15840,15840,15840,15840,0
20230720,101400,33066740,15840,15840,15840,15840,0
20230720,101300,33066740,15840,15840,15840,15840,0
20230720,101200,33066740,15840,15840,15840,15840,0
20230720,101100,33066740,15840,15840,15840,15840,0
20230720,101000,33066740,15840,15840,15840,15840,10
20230720,100900,32908340,15840,15840,15840,15830,77
20230720,100800,31688680,15830,15830,15830,15830,7
20230720,100700,31577870,15830,15830,15830,15830,2
20230720,100600,31546210,15830,15830,15830,15830,67
20230720,100500,30485600,15830,15830,15830,15830,0
20230720,100400,30485600,15830,15830,15830,15830,0
20230720,100300,30485600,15830,15830,15830,15830,2
20230720,100200,30453940,15830,15830,15830,15830,5
20230720,100100,30374790,15830,15820,15830,15820,22
20230720,100000,30026730,15820,15820,15820,15820,30
20230720,095900,29552130,15820,15810,15820,15810,51
20230720,095800,28745330,15810,15810,15810,15810,2
20230720,095700,28713710,15810,15810,15810,15810,2
20230720,095600,28682090,15820,15810,15820,15810,155
20230720,095500,26230010,15810,15810,15810,15810,156
20230720,095400,23763650,15820,15840,15840,15820,27
20230720,095300,23336210,15840,15840,15840,15840,0
20230720,095200,23336210,15840,15840,15840,15840,0
20230720,095100,23336210,15840,15840,15840,15840,1
20230720,095000,23320370,15850,15850,15850,15850,36
20230720,094900,22749770,15850,15850,15850,15850,2
20230720,094800,22718070,15820,15820,15820,15820,0
20230720,094700,22718070,15820,15820,15820,15820,0
20230720,094600,22718070,15820,15820,15820,15820,1
20230720,094500,22702250,15820,15830,15830,15820,186
20230720,094400,19758490,15880,15880,15880,15880,1
20230720,094300,19742610,15830,15830,15830,15830,0
20230720,094200,19742610,15830,15830,15830,15830,72
20230720,094100,18602850,15830,15830,15830,15830,0
20230720,094000,18602850,15830,15830,15830,15830,0
20230720,093900,18602850,15830,15830,15830,15830,0
20230720,093800,18602850,15830,15830,15830,15830,64
20230720,093700,17589730,15880,15880,15880,15880,0
20230720,093600,17589730,15880,15840,15880,15830,15
20230720,093500,17352220,15840,15840,15840,15840,1
20230720,093400,17336380,15870,15870,15870,15870,10
20230720,093300,17177680,15870,15870,15870,15870,2
20230720,093200,17145940,15870,15880,15880,15870,3
20230720,093100,17098320,15880,15870,15880,15870,37
20230720,093000,16511120,15870,15870,15870,15870,12
20230720,092900,16320680,15840,15840,15840,15840,1
20230720,092800,16304840,15840,15840,15840,15840,2
20230720,092700,16273160,15840,15840,15840,15840,1
20230720,092600,16257320,15840,15880,15880,15840,6
20230720,092500,16162240,15920,15920,15920,15920,1
20230720,092400,16146320,16000,16000,16000,16000,0
20230720,092300,16146320,16000,16000,16000,16000,0
20230720,092200,16146320,16000,16000,16000,16000,4
20230720,092100,16082320,15990,15900,15990,15830,349
20230720,092000,10551080,15900,15900,15900,15900,0
20230720,091900,10551080,15900,15900,15900,15900,0
20230720,091800,10551080,15900,15900,15900,15900,1
20230720,091700,10535180,15900,15900,15900,15900,0
20230720,091600,10535180,15900,15900,15900,15900,0
20230720,091500,10535180,15900,15900,15900,15900,0
20230720,091400,10535180,15900,15900,15900,15900,0
20230720,091300,10535180,15900,15900,15900,15900,1
20230720,091200,10519280,15900,15900,15900,15900,0
20230720,091100,10519280,15900,15900,15900,15900,5
20230720,091000,10439780,15900,15830,15900,15830,91
20230720,090900,8999180,15830,15830,15830,15830,0
20230720,090800,8999180,15830,15800,15830,15800,49
20230720,090700,8223660,15800,15900,15900,15800,15
20230720,090600,7986130,15900,15900,15900,15900,0
20230720,090500,7986130,15900,15920,15920,15900,148
20230720,090400,5632520,15930,15930,15930,15930,1
20230720,090300,5616590,16170,16170,16170,16170,0
20230720,090200,5616590,16170,16170,16170,16170,1
20230720,090100,5600420,15950,15950,15950,15950,0
20230720,090000,5600420,15950,15910,15950,15910,352