stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,203800,253800875,1003,1003,1003,1003,6051
20230720,203700,253800875,1003,1003,1003,1003,0
20230720,203600,253800875,1003,1003,1003,1003,0
20230720,203500,253800875,1003,1003,1003,1003,0
20230720,203400,253800875,1003,1003,1003,1003,0
20230720,203300,253800875,1003,1003,1003,1003,0
20230720,203200,253800875,1003,1003,1003,1003,0
20230720,203100,253800875,1003,1003,1003,1003,0
20230720,203000,253800875,1003,1003,1003,1003,0
20230720,202900,253800875,1003,1003,1003,1003,0
20230720,202800,253800875,1003,1003,1003,1003,0
20230720,202700,253800875,1003,1003,1003,1003,0
20230720,202600,253800875,1003,1003,1003,1003,0
20230720,202500,253800875,1003,1003,1003,1003,0
20230720,202400,253800875,1003,1003,1003,1003,0
20230720,202300,253800875,1003,1003,1003,1003,0
20230720,202200,253800875,1003,1003,1003,1003,0
20230720,202100,253800875,1003,1003,1003,1003,0
20230720,202000,253800875,1003,1003,1003,1003,0
20230720,201900,253800875,1003,1003,1003,1003,0
20230720,201800,253800875,1003,1003,1003,1003,0
20230720,201700,253800875,1003,1003,1003,1003,0
20230720,201600,253800875,1003,1003,1003,1003,0
20230720,201500,253800875,1003,1003,1003,1003,0
20230720,201400,253800875,1003,1003,1003,1003,0
20230720,201300,253800875,1003,1003,1003,1003,0
20230720,201200,253800875,1003,1003,1003,1003,0
20230720,201100,253800875,1003,1003,1003,1003,0
20230720,201000,253800875,1003,1003,1003,1003,0
20230720,200900,253800875,1003,1003,1003,1003,0
20230720,200800,253800875,1003,1003,1003,1003,6051
20230720,200700,253800875,1003,1003,1003,1003,0
20230720,200600,253800875,1003,1003,1003,1003,0
20230720,200500,253800875,1003,1003,1003,1003,0
20230720,200400,253800875,1003,1003,1003,1003,0
20230720,200300,253800875,1003,1003,1003,1003,0
20230720,200200,253800875,1003,1003,1003,1003,0
20230720,200100,253800875,1003,1003,1003,1003,0
20230720,200000,253800875,1003,1003,1003,1003,0
20230720,195900,253800875,1003,1003,1003,1003,0
20230720,195800,253800875,1003,1003,1003,1003,0
20230720,195700,253800875,1003,1003,1003,1003,0
20230720,195600,253800875,1003,1003,1003,1003,0
20230720,195500,253800875,1003,1003,1003,1003,0
20230720,195400,253800875,1003,1003,1003,1003,0
20230720,195300,253800875,1003,1003,1003,1003,0
20230720,195200,253800875,1003,1003,1003,1003,0
20230720,195100,253800875,1003,1003,1003,1003,0
20230720,195000,253800875,1003,1003,1003,1003,0
20230720,194900,253800875,1003,1003,1003,1003,0
20230720,194800,253800875,1003,1003,1003,1003,0
20230720,194700,253800875,1003,1003,1003,1003,0
20230720,194600,253800875,1003,1003,1003,1003,0
20230720,194500,253800875,1003,1003,1003,1003,0
20230720,194400,253800875,1003,1003,1003,1003,0
20230720,194300,253800875,1003,1003,1003,1003,0
20230720,194200,253800875,1003,1003,1003,1003,0
20230720,194100,253800875,1003,1003,1003,1003,0
20230720,194000,253800875,1003,1003,1003,1003,0
20230720,193900,253800875,1003,1003,1003,1003,0
20230720,193800,253800875,1003,1003,1003,1003,6051
20230720,193700,253800875,1003,1003,1003,1003,0
20230720,193600,253800875,1003,1003,1003,1003,0
20230720,193500,253800875,1003,1003,1003,1003,0
20230720,193400,253800875,1003,1003,1003,1003,0
20230720,193300,253800875,1003,1003,1003,1003,0
20230720,193200,253800875,1003,1003,1003,1003,0
20230720,193100,253800875,1003,1003,1003,1003,0
20230720,193000,253800875,1003,1003,1003,1003,0
20230720,192900,253800875,1003,1003,1003,1003,0
20230720,192800,253800875,1003,1003,1003,1003,0
20230720,192700,253800875,1003,1003,1003,1003,0
20230720,192600,253800875,1003,1003,1003,1003,0
20230720,192500,253800875,1003,1003,1003,1003,0
20230720,192400,253800875,1003,1003,1003,1003,0
20230720,192300,253800875,1003,1003,1003,1003,0
20230720,192200,253800875,1003,1003,1003,1003,0
20230720,192100,253800875,1003,1003,1003,1003,0
20230720,192000,253800875,1003,1003,1003,1003,0
20230720,191900,253800875,1003,1003,1003,1003,0
20230720,191800,253800875,1003,1003,1003,1003,0
20230720,191700,253800875,1003,1003,1003,1003,0
20230720,191600,253800875,1003,1003,1003,1003,0
20230720,191500,253800875,1003,1003,1003,1003,0
20230720,191400,253800875,1003,1003,1003,1003,0
20230720,191300,253800875,1003,1003,1003,1003,0
20230720,191200,253800875,1003,1003,1003,1003,0
20230720,191100,253800875,1003,1003,1003,1003,0
20230720,191000,253800875,1003,1003,1003,1003,0
20230720,190900,253800875,1003,1003,1003,1003,0
20230720,190800,253800875,1003,1003,1003,1003,6051
20230720,190700,253800875,1003,1003,1003,1003,0
20230720,190600,253800875,1003,1003,1003,1003,0
20230720,190500,253800875,1003,1003,1003,1003,0
20230720,190400,253800875,1003,1003,1003,1003,0
20230720,190300,253800875,1003,1003,1003,1003,0
20230720,190200,253800875,1003,1003,1003,1003,0
20230720,190100,253800875,1003,1003,1003,1003,0
20230720,190000,253800875,1003,1003,1003,1003,0
20230720,185900,253800875,1003,1003,1003,1003,0
20230720,185800,253800875,1003,1003,1003,1003,0
20230720,185700,253800875,1003,1003,1003,1003,0
20230720,185600,253800875,1003,1003,1003,1003,0
20230720,185500,253800875,1003,1003,1003,1003,0
20230720,185400,253800875,1003,1003,1003,1003,0
20230720,185300,253800875,1003,1003,1003,1003,0
20230720,185200,253800875,1003,1003,1003,1003,0
20230720,185100,253800875,1003,1003,1003,1003,0
20230720,185000,253800875,1003,1003,1003,1003,0
20230720,184900,253800875,1003,1003,1003,1003,0
20230720,184800,253800875,1003,1003,1003,1003,0
20230720,184700,253800875,1003,1003,1003,1003,0
20230720,184600,253800875,1003,1003,1003,1003,0
20230720,184500,253800875,1003,1003,1003,1003,0
20230720,184400,253800875,1003,1003,1003,1003,0
20230720,184300,253800875,1003,1003,1003,1003,0
20230720,184200,253800875,1003,1003,1003,1003,0
20230720,184100,253800875,1003,1003,1003,1003,0
20230720,184000,253800875,1003,1003,1003,1003,0
20230720,183900,253800875,1003,1003,1003,1003,0
20230720,183800,253800875,1003,1003,1003,1003,6051
20230720,183700,253800875,1003,1003,1003,1003,0
20230720,183600,253800875,1003,1003,1003,1003,0
20230720,183500,253800875,1003,1003,1003,1003,0
20230720,183400,253800875,1003,1003,1003,1003,0
20230720,183300,253800875,1003,1003,1003,1003,0
20230720,183200,253800875,1003,1003,1003,1003,0
20230720,183100,253800875,1003,1003,1003,1003,0
20230720,183000,253800875,1003,1003,1003,1003,0
20230720,182900,253800875,1003,1003,1003,1003,0
20230720,182800,253800875,1003,1003,1003,1003,0
20230720,182700,253800875,1003,1003,1003,1003,0
20230720,182600,253800875,1003,1003,1003,1003,0
20230720,182500,253800875,1003,1003,1003,1003,0
20230720,182400,253800875,1003,1003,1003,1003,0
20230720,182300,253800875,1003,1003,1003,1003,0
20230720,182200,253800875,1003,1003,1003,1003,0
20230720,182100,253800875,1003,1003,1003,1003,0
20230720,182000,253800875,1003,1003,1003,1003,0
20230720,181900,253800875,1003,1003,1003,1003,0
20230720,181800,253800875,1003,1003,1003,1003,0
20230720,181700,253800875,1003,1003,1003,1003,0
20230720,181600,253800875,1003,1003,1003,1003,0
20230720,181500,253800875,1003,1003,1003,1003,0
20230720,181400,253800875,1003,1003,1003,1003,0
20230720,181300,253800875,1003,1003,1003,1003,0
20230720,181200,253800875,1003,1003,1003,1003,0
20230720,181100,253800875,1003,1003,1003,1003,0
20230720,181000,253800875,1003,1003,1003,1003,0
20230720,180900,253800875,1003,1003,1003,1003,0
20230720,180800,253800875,1003,1003,1003,1003,6051
20230720,180700,253800875,1003,1003,1003,1003,0
20230720,180600,253800875,1003,1003,1003,1003,0
20230720,180500,253800875,1003,1003,1003,1003,0
20230720,180400,253800875,1003,1003,1003,1003,0
20230720,180300,253800875,1003,1003,1003,1003,0
20230720,180200,253800875,1003,1003,1003,1003,0
20230720,180100,253800875,1003,1003,1003,1003,0
20230720,180000,253800875,1003,1003,1003,1003,0
20230720,175900,253800875,1003,1003,1003,1003,0
20230720,175800,253800875,1003,1003,1003,1003,0
20230720,175700,253800875,1003,1003,1003,1003,0
20230720,175600,253800875,1003,1003,1003,1003,0
20230720,175500,253800875,1003,1003,1003,1003,0
20230720,175400,253800875,1003,1003,1003,1003,0
20230720,175300,253800875,1003,1003,1003,1003,0
20230720,175200,253800875,1003,1003,1003,1003,0
20230720,175100,253800875,1003,1003,1003,1003,0
20230720,175000,253800875,1003,1003,1003,1003,0
20230720,174900,253800875,1003,1003,1003,1003,0
20230720,174800,253800875,1003,1003,1003,1003,0
20230720,174700,253800875,1003,1003,1003,1003,0
20230720,174600,253800875,1003,1003,1003,1003,0
20230720,174500,253800875,1003,1003,1003,1003,0
20230720,174400,253800875,1003,1003,1003,1003,0
20230720,174300,253800875,1003,1003,1003,1003,0
20230720,174200,253800875,1003,1003,1003,1003,0
20230720,174100,253800875,1003,1003,1003,1003,0
20230720,174000,253800875,1003,1003,1003,1003,0
20230720,173900,253800875,1003,1003,1003,1003,0
20230720,173800,253800875,1003,1003,1003,1003,6051
20230720,173700,253800875,1003,1003,1003,1003,0
20230720,173600,253800875,1003,1003,1003,1003,0
20230720,173500,253800875,1003,1003,1003,1003,0
20230720,173400,253800875,1003,1003,1003,1003,0
20230720,173300,253800875,1003,1003,1003,1003,0
20230720,173200,253800875,1003,1003,1003,1003,0
20230720,173100,253800875,1003,1003,1003,1003,0
20230720,173000,253800875,1003,1003,1003,1003,0
20230720,172900,253800875,1003,1003,1003,1003,0
20230720,172800,253800875,1003,1003,1003,1003,0
20230720,172700,253800875,1003,1003,1003,1003,0
20230720,172600,253800875,1003,1003,1003,1003,0
20230720,172500,253800875,1003,1003,1003,1003,0
20230720,172400,253800875,1003,1003,1003,1003,0
20230720,172300,253800875,1003,1003,1003,1003,0
20230720,172200,253800875,1003,1003,1003,1003,0
20230720,172100,253800875,1003,1003,1003,1003,0
20230720,172000,253800875,1003,1003,1003,1003,0
20230720,171900,253800875,1003,1003,1003,1003,0
20230720,171800,253800875,1003,1003,1003,1003,0
20230720,171700,253800875,1003,1003,1003,1003,0
20230720,171600,253800875,1003,1003,1003,1003,0
20230720,171500,253800875,1003,1003,1003,1003,0
20230720,171400,253800875,1003,1003,1003,1003,0
20230720,171300,253800875,1003,1003,1003,1003,0
20230720,171200,253800875,1003,1003,1003,1003,0
20230720,171100,253800875,1003,1003,1003,1003,0
20230720,171000,253800875,1003,1003,1003,1003,0
20230720,170900,253800875,1003,1003,1003,1003,0
20230720,170800,253800875,1003,1003,1003,1003,6051
20230720,170700,253800875,1003,1003,1003,1003,0
20230720,170600,253800875,1003,1003,1003,1003,0
20230720,170500,253800875,1003,1003,1003,1003,0
20230720,170400,253800875,1003,1003,1003,1003,0
20230720,170300,253800875,1003,1003,1003,1003,0
20230720,170200,253800875,1003,1003,1003,1003,0
20230720,170100,253800875,1003,1003,1003,1003,0
20230720,170000,253800875,1003,1003,1003,1003,0
20230720,165900,253800875,1003,1003,1003,1003,0
20230720,165800,253800875,1003,1003,1003,1003,0
20230720,165700,253800875,1003,1003,1003,1003,0
20230720,165600,253800875,1003,1003,1003,1003,0
20230720,165500,253800875,1003,1003,1003,1003,0
20230720,165400,253800875,1003,1003,1003,1003,0
20230720,165300,253800875,1003,1003,1003,1003,0
20230720,165200,253800875,1003,1003,1003,1003,0
20230720,165100,253800875,1003,1003,1003,1003,0
20230720,165000,253800875,1003,1003,1003,1003,0
20230720,164900,253800875,1003,1003,1003,1003,0
20230720,164800,253800875,1003,1003,1003,1003,0
20230720,164700,253800875,1003,1003,1003,1003,0
20230720,164600,253800875,1003,1003,1003,1003,0
20230720,164500,253800875,1003,1003,1003,1003,0
20230720,164400,253800875,1003,1003,1003,1003,0
20230720,164300,253800875,1003,1003,1003,1003,0
20230720,164200,253800875,1003,1003,1003,1003,0
20230720,164100,253800875,1003,1003,1003,1003,0
20230720,164000,253800875,1003,1003,1003,1003,0
20230720,163900,253800875,1003,1003,1003,1003,0
20230720,163800,253800875,1003,1003,1003,1003,6051
20230720,163700,253800875,1003,1003,1003,1003,0
20230720,163600,253800875,1003,1003,1003,1003,0
20230720,163500,253800875,1003,1003,1003,1003,0
20230720,163400,253800875,1003,1003,1003,1003,0
20230720,163300,253800875,1003,1003,1003,1003,0
20230720,163200,253800875,1003,1003,1003,1003,0
20230720,163100,253800875,1003,1003,1003,1003,0
20230720,163000,253800875,1003,1003,1003,1003,0
20230720,162900,253800875,1003,1003,1003,1003,0
20230720,162800,253800875,1003,1003,1003,1003,0
20230720,162700,253800875,1003,1003,1003,1003,0
20230720,162600,253800875,1003,1003,1003,1003,0
20230720,162500,253800875,1003,1003,1003,1003,0
20230720,162400,253800875,1003,1003,1003,1003,0
20230720,162300,253800875,1003,1003,1003,1003,0
20230720,162200,253800875,1003,1003,1003,1003,0
20230720,162100,253800875,1003,1003,1003,1003,0
20230720,162000,253800875,1003,1003,1003,1003,0
20230720,161900,253800875,1003,1003,1003,1003,0
20230720,161800,253800875,1003,1003,1003,1003,0
20230720,161700,253800875,1003,1003,1003,1003,0
20230720,161600,253800875,1003,1003,1003,1003,0
20230720,161500,253800875,1003,1003,1003,1003,0
20230720,161400,253800875,1003,1003,1003,1003,0
20230720,161300,253800875,1003,1003,1003,1003,0
20230720,161200,253800875,1003,1003,1003,1003,0
20230720,161100,253800875,1003,1003,1003,1003,0
20230720,161000,253800875,1003,1003,1003,1003,0
20230720,160900,253800875,1003,1003,1003,1003,0
20230720,160800,253800875,1003,1003,1003,1003,6051
20230720,160700,253800875,1003,1003,1003,1003,0
20230720,160600,253800875,1003,1003,1003,1003,0
20230720,160500,253800875,1003,1003,1003,1003,0
20230720,160400,253800875,1003,1003,1003,1003,0
20230720,160300,253800875,1003,1003,1003,1003,0
20230720,160200,253800875,1003,1003,1003,1003,0
20230720,160100,253800875,1003,1003,1003,1003,0
20230720,160000,253800875,1003,1003,1003,1003,0
20230720,155900,253800875,1003,1003,1003,1003,0
20230720,155800,253800875,1003,1003,1003,1003,0
20230720,155700,253800875,1003,1003,1003,1003,0
20230720,155600,253800875,1003,1003,1003,1003,0
20230720,155500,253800875,1003,1003,1003,1003,0
20230720,155400,253800875,1003,1003,1003,1003,0
20230720,155300,253800875,1003,1003,1003,1003,0
20230720,155200,253800875,1003,1003,1003,1003,0
20230720,155100,253800875,1003,1003,1003,1003,0
20230720,155000,253800875,1003,1003,1003,1003,0
20230720,154900,253800875,1003,1003,1003,1003,0
20230720,154800,253800875,1003,1003,1003,1003,0
20230720,154700,253800875,1003,1003,1003,1003,0
20230720,154600,253800875,1003,1003,1003,1003,0
20230720,154500,253800875,1003,1003,1003,1003,0
20230720,154400,253800875,1003,1003,1003,1003,0
20230720,154300,253800875,1003,1003,1003,1003,0
20230720,154200,253800875,1003,1003,1003,1003,0
20230720,154100,253800875,1003,1003,1003,1003,0
20230720,154000,253800875,1003,1003,1003,1003,0
20230720,153900,253800875,1003,1003,1003,1003,0
20230720,153800,253800875,1003,1003,1003,1003,6051
20230720,153700,253800875,1003,1003,1003,1003,0
20230720,153600,253800875,1003,1003,1003,1003,0
20230720,153500,253800875,1003,1003,1003,1003,0
20230720,153400,253800875,1003,1003,1003,1003,0
20230720,153300,253800875,1003,1003,1003,1003,0
20230720,153200,253800875,1003,1003,1003,1003,0
20230720,153100,253800875,1003,1003,1003,1003,0
20230720,153000,253800875,1003,1003,1003,1003,6051
20230720,152900,247731722,1003,1003,1003,1003,0
20230720,152800,247731722,1003,1003,1003,1003,0
20230720,152700,247731722,1003,1003,1003,1003,0
20230720,152600,247731722,1003,1003,1003,1003,0
20230720,152500,247731722,1003,1003,1003,1003,0
20230720,152400,247731722,1003,1003,1003,1003,0
20230720,152300,247731722,1003,1003,1003,1003,0
20230720,152200,247731722,1003,1003,1003,1003,0
20230720,152100,247731722,1003,1003,1003,1003,0
20230720,152000,247731722,1003,1003,1003,1003,0
20230720,151900,247731722,1003,1003,1003,1003,2000
20230720,151800,245725722,1004,1004,1004,1004,1237
20230720,151700,244483774,1004,1004,1004,1004,1011
20230720,151600,243468730,1004,1004,1004,1004,0
20230720,151500,243468730,1004,1004,1004,1004,500
20230720,151400,242966730,1005,1005,1005,1005,0
20230720,151300,242966730,1005,1005,1005,1005,0
20230720,151200,242966730,1005,1005,1005,1005,780
20230720,151100,242182830,1005,1006,1006,1005,17334
20230720,151000,224762146,1005,1006,1006,1005,305
20230720,150900,224455516,1005,1005,1005,1005,100
20230720,150800,224355016,1005,1006,1006,1005,2770
20230720,150700,221570230,1006,1006,1006,1006,100
20230720,150600,221469630,1012,1012,1012,1012,2
20230720,150500,221467606,1014,1014,1014,1014,0
20230720,150400,221467606,1014,1014,1014,1014,0
20230720,150300,221467606,1014,1014,1014,1014,0
20230720,150200,221467606,1014,1008,1014,1007,1540
20230720,150100,219915209,1016,1016,1016,1016,0
20230720,150000,219915209,1016,1016,1016,1016,0
20230720,145900,219915209,1016,1016,1016,1016,0
20230720,145800,219915209,1016,1016,1016,1016,0
20230720,145700,219915209,1016,1016,1016,1016,0
20230720,145600,219915209,1016,1016,1016,1016,0
20230720,145500,219915209,1016,1016,1016,1016,0
20230720,145400,219915209,1016,1016,1016,1016,107
20230720,145300,219806497,1008,1008,1008,1008,0
20230720,145200,219806497,1008,1008,1008,1008,677
20230720,145100,219124081,1008,1008,1008,1008,199
20230720,145000,218923489,1015,1011,1016,1011,702
20230720,144900,218210482,1008,1010,1010,1008,1748
20230720,144800,216448272,1011,1011,1011,1011,1
20230720,144700,216447261,1011,1011,1011,1011,0
20230720,144600,216447261,1011,1011,1011,1011,0
20230720,144500,216447261,1011,1011,1011,1011,0
20230720,144400,216447261,1011,1011,1011,1011,76
20230720,144300,216370425,1011,1011,1011,1011,0
20230720,144200,216370425,1011,1011,1011,1011,0
20230720,144100,216370425,1011,1011,1011,1011,0
20230720,144000,216370425,1011,1011,1011,1011,0
20230720,143900,216370425,1011,1011,1011,1011,995
20230720,143800,215364480,1011,1011,1011,1011,0
20230720,143700,215364480,1011,1011,1011,1011,1
20230720,143600,215363469,1016,1016,1016,1016,0
20230720,143500,215363469,1016,1011,1016,1011,2912
20230720,143400,212408137,1011,1017,1017,1011,50
20230720,143300,212357563,1018,1018,1018,1018,0
20230720,143200,212357563,1018,1018,1018,1018,0
20230720,143100,212357563,1018,1005,1018,1005,9806
20230720,143000,202415024,1005,1005,1005,1005,100
20230720,142900,202314524,1005,1005,1005,1005,1129
20230720,142800,201179879,1010,1010,1010,1010,135
20230720,142700,201043529,1010,1010,1010,1010,50
20230720,142600,200993029,1010,1010,1010,1010,5
20230720,142500,200987979,1005,1005,1005,1005,0
20230720,142400,200987979,1005,1005,1005,1005,3588
20230720,142300,197382039,1005,1005,1005,1005,54
20230720,142200,197327769,1010,1010,1010,1010,0
20230720,142100,197327769,1010,1010,1010,1010,0
20230720,142000,197327769,1010,1010,1010,1010,0
20230720,141900,197327769,1010,1010,1010,1010,0
20230720,141800,197327769,1010,1010,1010,1010,0
20230720,141700,197327769,1010,1010,1010,1010,198
20230720,141600,197127789,1005,1005,1005,1005,0
20230720,141500,197127789,1005,1005,1005,1005,1
20230720,141400,197126784,1005,1005,1005,1005,0
20230720,141300,197126784,1005,1005,1005,1005,0
20230720,141200,197126784,1005,1005,1005,1005,0
20230720,141100,197126784,1005,1005,1005,1005,0
20230720,141000,197126784,1005,1005,1005,1005,0
20230720,140900,197126784,1005,1005,1005,1005,1002
20230720,140800,196119774,1005,1005,1005,1005,0
20230720,140700,196119774,1005,1005,1005,1005,6
20230720,140600,196113744,1005,1005,1005,1005,0
20230720,140500,196113744,1005,1005,1005,1005,25
20230720,140400,196088619,1010,1010,1010,1010,0
20230720,140300,196088619,1010,1010,1010,1010,0
20230720,140200,196088619,1010,1010,1010,1010,0
20230720,140100,196088619,1010,1005,1010,1005,1795
20230720,140000,194279669,1005,1005,1005,1005,0
20230720,135900,194279669,1005,1005,1005,1005,0
20230720,135800,194279669,1005,1005,1005,1005,50
20230720,135700,194229419,1005,1005,1005,1005,0
20230720,135600,194229419,1005,1005,1005,1005,0
20230720,135500,194229419,1005,1005,1005,1005,0
20230720,135400,194229419,1005,1005,1005,1005,0
20230720,135300,194229419,1005,1005,1005,1005,0
20230720,135200,194229419,1005,1005,1005,1005,54
20230720,135100,194175149,1005,1005,1005,1005,0
20230720,135000,194175149,1005,1005,1005,1005,0
20230720,134900,194175149,1005,1005,1005,1005,0
20230720,134800,194175149,1005,1005,1005,1005,0
20230720,134700,194175149,1005,1005,1005,1005,23
20230720,134600,194152034,1012,1012,1012,1012,0
20230720,134500,194152034,1012,1012,1012,1012,0
20230720,134400,194152034,1012,1012,1012,1012,0
20230720,134300,194152034,1012,1012,1012,1012,1036
20230720,134200,193103602,1005,1005,1005,1005,150
20230720,134100,192952852,1013,1013,1013,1013,997
20230720,134000,191942891,1013,1005,1013,1005,6019
20230720,133900,185891677,1006,1006,1006,1006,0
20230720,133800,185891677,1006,1006,1006,1006,0
20230720,133700,185891677,1006,1006,1006,1006,0
20230720,133600,185891677,1006,1006,1006,1006,0
20230720,133500,185891677,1006,1006,1006,1006,0
20230720,133400,185891677,1006,1006,1006,1006,0
20230720,133300,185891677,1006,1006,1006,1006,0
20230720,133200,185891677,1006,1006,1006,1006,0
20230720,133100,185891677,1006,1006,1006,1006,10
20230720,133000,185881617,1006,1005,1006,1005,27
20230720,132900,185854481,1005,1005,1006,1005,715
20230720,132800,185135880,1006,1006,1006,1006,0
20230720,132700,185135880,1006,1006,1006,1006,0
20230720,132600,185135880,1006,1006,1006,1006,0
20230720,132500,185135880,1006,1005,1006,1005,446
20230720,132400,184687214,1005,1005,1005,1005,267
20230720,132300,184418879,1005,1005,1005,1005,0
20230720,132200,184418879,1005,1006,1006,1005,3000
20230720,132100,181402617,1006,1006,1006,1006,12
20230720,132000,181390545,1006,1006,1007,1006,782
20230720,131900,180603110,1006,1009,1009,1006,1049
20230720,131800,179546784,1013,1013,1013,1013,0
20230720,131700,179546784,1013,1013,1013,1013,0
20230720,131600,179546784,1013,1013,1013,1013,0
20230720,131500,179546784,1013,1013,1013,1013,0
20230720,131400,179546784,1013,1013,1013,1013,0
20230720,131300,179546784,1013,1013,1013,1013,0
20230720,131200,179546784,1013,1013,1013,1013,0
20230720,131100,179546784,1013,1013,1013,1013,0
20230720,131000,179546784,1013,1013,1013,1013,0
20230720,130900,179546784,1013,1013,1013,1013,0
20230720,130800,179546784,1013,1013,1013,1013,0
20230720,130700,179546784,1013,1013,1013,1013,0
20230720,130600,179546784,1013,1013,1013,1013,5
20230720,130500,179541719,1013,1013,1013,1013,0
20230720,130400,179541719,1013,1013,1013,1013,0
20230720,130300,179541719,1013,1013,1013,1013,0
20230720,130200,179541719,1013,1013,1013,1013,0
20230720,130100,179541719,1013,1013,1013,1013,0
20230720,130000,179541719,1013,1013,1013,1013,0
20230720,125900,179541719,1013,1013,1013,1013,20
20230720,125800,179521459,1008,1008,1008,1008,1500
20230720,125700,178009459,1008,1008,1008,1008,0
20230720,125600,178009459,1008,1008,1008,1008,1
20230720,125500,178008451,1014,1014,1014,1014,0
20230720,125400,178008451,1014,1010,1014,1010,289
20230720,125300,177716501,1010,1011,1011,1010,1232
20230720,125200,176471957,1011,1011,1011,1011,1079
20230720,125100,175381088,1012,1012,1012,1012,0
20230720,125000,175381088,1012,1012,1012,1012,88
20230720,124900,175292032,1012,1012,1012,1012,1
20230720,124800,175291020,1012,1014,1014,1012,1141
20230720,124700,174136046,1014,1014,1014,1013,1427
20230720,124600,172689118,1016,1014,1016,1014,12
20230720,124500,172676940,1015,1016,1016,1014,13
20230720,124400,172663750,1015,1016,1016,1015,187
20230720,124300,172473764,1016,1016,1016,1016,0
20230720,124200,172473764,1016,1017,1017,1016,2
20230720,124100,172471731,1017,1017,1017,1017,0
20230720,124000,172471731,1017,1016,1017,1015,1050
20230720,123900,171404953,1017,1017,1017,1017,0
20230720,123800,171404953,1017,1017,1017,1017,0
20230720,123700,171404953,1017,1017,1017,1017,0
20230720,123600,171404953,1017,1017,1017,1017,0
20230720,123500,171404953,1017,1017,1017,1017,0
20230720,123400,171404953,1017,1017,1017,1017,0
20230720,123300,171404953,1017,1017,1017,1017,1234
20230720,123200,170149975,1017,1016,1017,1016,530
20230720,123100,169610966,1017,1017,1018,1017,160
20230720,123000,169448213,1018,1017,1018,1017,250
20230720,122900,169193933,1015,1015,1015,1015,0
20230720,122800,169193933,1015,1015,1015,1015,1
20230720,122700,169192918,1015,1015,1015,1015,0
20230720,122600,169192918,1015,1019,1019,1015,4238
20230720,122500,164890898,1019,1017,1019,1017,1256
20230720,122400,163612044,1016,1014,1016,1014,3627
20230720,122300,159929814,1014,1013,1014,1013,4000
20230720,122200,155873959,1014,1006,1014,1006,13592
20230720,122100,142127693,1006,1006,1006,1006,0
20230720,122000,142127693,1006,1006,1006,1006,0
20230720,121900,142127693,1006,1006,1006,1006,0
20230720,121800,142127693,1006,1006,1006,1006,0
20230720,121700,142127693,1006,1006,1006,1006,2
20230720,121600,142125681,1006,1007,1007,1006,10
20230720,121500,142115620,1008,1006,1008,1006,11
20230720,121400,142104552,1006,1006,1006,1006,0
20230720,121300,142104552,1006,1006,1006,1006,0
20230720,121200,142104552,1006,1009,1009,1006,6
20230720,121100,142098513,1010,1010,1010,1010,0
20230720,121000,142098513,1010,1008,1010,1008,7
20230720,120900,142091455,1006,1006,1006,1006,209
20230720,120800,141881201,1006,1006,1006,1006,0
20230720,120700,141881201,1006,1006,1006,1006,500
20230720,120600,141378201,1006,1006,1006,1006,100
20230720,120500,141277601,1006,1006,1006,1006,0
20230720,120400,141277601,1006,1006,1006,1006,0
20230720,120300,141277601,1006,1006,1006,1006,1
20230720,120200,141276595,1006,1006,1006,1006,0
20230720,120100,141276595,1006,1006,1006,1006,0
20230720,120000,141276595,1006,1006,1006,1006,0
20230720,115900,141276595,1006,1006,1006,1006,0
20230720,115800,141276595,1006,1006,1006,1006,0
20230720,115700,141276595,1006,1006,1006,1006,5
20230720,115600,141271565,1012,1012,1012,1012,0
20230720,115500,141271565,1012,1012,1012,1012,0
20230720,115400,141271565,1012,1012,1012,1012,245
20230720,115300,141023625,1012,1012,1012,1012,10
20230720,115200,141013505,1006,1006,1006,1006,99
20230720,115100,140913911,1012,1012,1012,1012,0
20230720,115000,140913911,1012,1012,1012,1012,0
20230720,114900,140913911,1012,1012,1012,1012,0
20230720,114800,140913911,1012,1007,1012,1007,50
20230720,114700,140863376,1005,1005,1005,1005,1174
20230720,114600,139683506,1005,1005,1005,1005,87
20230720,114500,139596071,1008,1008,1008,1008,0
20230720,114400,139596071,1008,1008,1008,1008,0
20230720,114300,139596071,1008,1008,1008,1008,0
20230720,114200,139596071,1008,1008,1008,1008,0
20230720,114100,139596071,1008,1008,1008,1008,0
20230720,114000,139596071,1008,1008,1008,1008,0
20230720,113900,139596071,1008,1008,1008,1008,0
20230720,113800,139596071,1008,1008,1008,1008,0
20230720,113700,139596071,1008,1008,1008,1008,0
20230720,113600,139596071,1008,1009,1009,1005,30
20230720,113500,139565833,1009,1008,1010,1005,791
20230720,113400,138769817,1010,1010,1010,1010,0
20230720,113300,138769817,1010,1010,1010,1010,0
20230720,113200,138769817,1010,1010,1010,1010,0
20230720,113100,138769817,1010,1010,1010,1010,37
20230720,113000,138732447,1010,1010,1010,1010,300
20230720,112900,138429447,1010,1010,1010,1010,0
20230720,112800,138429447,1010,1010,1010,1010,32
20230720,112700,138397127,1010,1010,1010,1010,0
20230720,112600,138397127,1010,1011,1011,1010,23
20230720,112500,138373887,1013,1013,1013,1012,340
20230720,112400,138029475,1012,1012,1012,1012,0
20230720,112300,138029475,1012,1012,1012,1012,0
20230720,112200,138029475,1012,1012,1012,1012,0
20230720,112100,138029475,1012,1012,1012,1012,0
20230720,112000,138029475,1012,1012,1012,1012,41
20230720,111900,137987983,1012,1013,1015,1012,4429
20230720,111800,133505507,1012,1012,1012,1012,2459
20230720,111700,131016999,1012,1012,1012,1012,0
20230720,111600,131016999,1012,1012,1012,1012,0
20230720,111500,131016999,1012,1012,1012,1012,0
20230720,111400,131016999,1012,1012,1012,1012,0
20230720,111300,131016999,1012,1011,1012,1010,260
20230720,111200,130754118,1004,1004,1004,1004,0
20230720,111100,130754118,1004,1004,1004,1004,156
20230720,111000,130597494,1005,1005,1005,1005,75
20230720,110900,130522119,1010,1010,1010,1010,2
20230720,110800,130520099,1011,1011,1011,1011,0
20230720,110700,130520099,1011,1011,1011,1011,0
20230720,110600,130520099,1011,1009,1011,1009,71
20230720,110500,130448450,1008,1008,1008,1008,0
20230720,110400,130448450,1008,1008,1008,1008,40
20230720,110300,130408130,1004,1004,1004,1004,2
20230720,110200,130406122,1003,1003,1003,1003,300
20230720,110100,130105222,1003,1003,1003,1003,1
20230720,110000,130104219,1003,1003,1003,1003,301
20230720,105900,129802316,1003,1003,1003,1003,0
20230720,105800,129802316,1003,1003,1003,1003,0
20230720,105700,129802316,1003,1003,1003,1003,115
20230720,105600,129686971,1003,1003,1003,1003,0
20230720,105500,129686971,1003,1003,1003,1003,0
20230720,105400,129686971,1003,1003,1003,1003,0
20230720,105300,129686971,1003,1003,1003,1003,10
20230720,105200,129676941,1008,1008,1008,1008,0
20230720,105100,129676941,1008,1008,1008,1008,0
20230720,105000,129676941,1008,1003,1008,1003,25
20230720,104900,129651841,1003,1003,1003,1003,0
20230720,104800,129651841,1003,1003,1003,1003,0
20230720,104700,129651841,1003,1003,1009,1003,202
20230720,104600,129448556,1003,1008,1008,1003,209
20230720,104500,129238669,1009,1003,1009,1003,350
20230720,104400,128886877,1003,1003,1003,1003,2623
20230720,104300,126256008,1003,1004,1004,1003,120
20230720,104200,126135635,1012,1012,1012,1012,0
20230720,104100,126135635,1012,1012,1012,1012,400
20230720,104000,125730835,1014,1013,1014,1013,2000
20230720,103900,123702843,1014,1000,1014,1000,226
20230720,103800,123475449,1000,1013,1013,1000,3
20230720,103700,123472426,1014,1008,1014,1008,4951
20230720,103600,118469173,1010,1010,1010,1010,0
20230720,103500,118469173,1010,1005,1010,1005,1890
20230720,103400,116568678,1005,1001,1005,1001,2098
20230720,103300,114460776,1000,1000,1000,1000,99
20230720,103200,114361776,1000,1000,1000,1000,2721
20230720,103100,111640776,997,997,997,997,0
20230720,103000,111640776,997,997,997,997,2
20230720,102900,111638782,997,997,997,997,0
20230720,102800,111638782,997,997,997,997,5
20230720,102700,111633797,996,996,996,996,35
20230720,102600,111598937,996,996,996,996,0
20230720,102500,111598937,996,996,996,996,0
20230720,102400,111598937,996,996,996,996,1512
20230720,102300,110092985,995,995,995,995,2
20230720,102200,110090995,989,989,989,989,0
20230720,102100,110090995,989,989,989,989,0
20230720,102000,110090995,989,989,989,989,0
20230720,101900,110090995,989,989,989,989,0
20230720,101800,110090995,989,989,989,989,0
20230720,101700,110090995,989,989,989,989,0
20230720,101600,110090995,989,989,989,989,0
20230720,101500,110090995,989,989,989,989,0
20230720,101400,110090995,989,989,989,989,167
20230720,101300,109925832,994,994,994,994,10
20230720,101200,109915892,994,994,994,994,0
20230720,101100,109915892,994,994,994,994,0
20230720,101000,109915892,994,988,994,988,489
20230720,100900,109432196,990,990,990,989,2549
20230720,100800,106908801,990,990,990,990,846
20230720,100700,106071261,995,995,995,995,0
20230720,100600,106071261,995,995,995,995,2
20230720,100500,106069271,990,995,995,990,905
20230720,100400,105172134,995,994,995,994,25
20230720,100300,105147262,994,993,994,993,69
20230720,100200,105078744,993,996,996,993,154
20230720,100100,104925472,995,996,996,995,454
20230720,100000,104473304,1005,1005,1005,1005,0
20230720,095900,104473304,1005,1005,1005,1005,0
20230720,095800,104473304,1005,1005,1005,1005,0
20230720,095700,104473304,1005,1005,1005,1005,0
20230720,095600,104473304,1005,997,1005,996,513
20230720,095500,103962246,996,996,996,996,6
20230720,095400,103956270,996,1001,1001,996,5911
20230720,095300,98055033,1005,1005,1005,1005,0
20230720,095200,98055033,1005,1005,1005,1005,0
20230720,095100,98055033,1005,1005,1005,1005,100
20230720,095000,97954533,1005,1003,1005,1003,513
20230720,094900,97439929,1003,1004,1005,1003,285
20230720,094800,97153895,1003,1001,1005,1001,5159
20230720,094700,91970258,1001,999,1001,999,2396
20230720,094600,89575026,998,998,998,998,438
20230720,094500,89137902,998,998,999,998,925
20230720,094400,88214552,999,998,999,998,5571
20230720,094300,82651623,997,993,997,993,11238
20230720,094200,71467080,993,992,993,992,1464
20230720,094100,70014700,992,992,992,992,57
20230720,094000,69958156,992,992,992,992,200
20230720,093900,69759756,993,993,993,993,0
20230720,093800,69759756,993,991,994,991,7011
20230720,093700,62802471,991,991,991,991,87
20230720,093600,62716254,990,988,990,988,2507
20230720,093500,60236647,988,988,988,988,10
20230720,093400,60226767,988,988,988,988,200
20230720,093300,60029167,988,988,988,988,20
20230720,093200,60009407,987,987,987,987,5
20230720,093100,60004472,987,981,987,981,121
20230720,093000,59885207,987,981,987,981,37
20230720,092900,59848696,988,984,988,984,2100
20230720,092800,57775320,981,982,982,981,500
20230720,092700,57284520,988,982,988,982,2408
20230720,092600,54912292,983,986,986,982,284
20230720,092500,54632704,991,991,991,991,0
20230720,092400,54632704,991,991,991,991,221
20230720,092300,54413693,992,989,992,989,2372
20230720,092200,52065669,985,982,985,982,8108
20230720,092100,44092667,982,982,982,982,60
20230720,092000,44033747,982,982,982,982,500
20230720,091900,43542747,982,981,982,980,1090
20230720,091800,42472662,984,981,984,980,3260
20230720,091700,39276577,980,982,982,980,2116
20230720,091600,37202891,983,983,983,983,51
20230720,091500,37152758,983,983,983,983,991
20230720,091400,36178605,984,984,984,984,0
20230720,091300,36178605,984,984,984,984,0
20230720,091200,36178605,984,984,984,984,51
20230720,091100,36128421,981,981,982,981,51
20230720,091000,36078348,981,980,981,980,16
20230720,090900,36062653,981,983,983,981,1135
20230720,090800,34947395,981,982,982,981,1071
20230720,090700,33896634,983,983,983,983,55
20230720,090600,33842569,982,982,982,982,0
20230720,090500,33842569,982,979,982,979,115
20230720,090400,33729963,979,990,992,976,3694
20230720,090300,30112317,990,981,990,980,3235
20230720,090200,26940175,979,972,979,972,2401
20230720,090100,24596152,971,975,975,964,2744
20230720,090000,21931197,954,956,982,950,21889