stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,203200,5940018830,9970,9970,9970,9970,6117
20230720,203100,5940018830,9970,9970,9970,9970,0
20230720,203000,5940018830,9970,9970,9970,9970,0
20230720,202900,5940018830,9970,9970,9970,9970,0
20230720,202800,5940018830,9970,9970,9970,9970,0
20230720,202700,5940018830,9970,9970,9970,9970,0
20230720,202600,5940018830,9970,9970,9970,9970,0
20230720,202500,5940018830,9970,9970,9970,9970,0
20230720,202400,5940018830,9970,9970,9970,9970,0
20230720,202300,5940018830,9970,9970,9970,9970,0
20230720,202200,5940018830,9970,9970,9970,9970,0
20230720,202100,5940018830,9970,9970,9970,9970,0
20230720,202000,5940018830,9970,9970,9970,9970,0
20230720,201900,5940018830,9970,9970,9970,9970,0
20230720,201800,5940018830,9970,9970,9970,9970,0
20230720,201700,5940018830,9970,9970,9970,9970,0
20230720,201600,5940018830,9970,9970,9970,9970,0
20230720,201500,5940018830,9970,9970,9970,9970,0
20230720,201400,5940018830,9970,9970,9970,9970,0
20230720,201300,5940018830,9970,9970,9970,9970,0
20230720,201200,5940018830,9970,9970,9970,9970,0
20230720,201100,5940018830,9970,9970,9970,9970,0
20230720,201000,5940018830,9970,9970,9970,9970,0
20230720,200900,5940018830,9970,9970,9970,9970,0
20230720,200800,5940018830,9970,9970,9970,9970,0
20230720,200700,5940018830,9970,9970,9970,9970,0
20230720,200600,5940018830,9970,9970,9970,9970,0
20230720,200500,5940018830,9970,9970,9970,9970,0
20230720,200400,5940018830,9970,9970,9970,9970,0
20230720,200300,5940018830,9970,9970,9970,9970,0
20230720,200200,5940018830,9970,9970,9970,9970,6117
20230720,200100,5940018830,9970,9970,9970,9970,0
20230720,200000,5940018830,9970,9970,9970,9970,0
20230720,195900,5940018830,9970,9970,9970,9970,0
20230720,195800,5940018830,9970,9970,9970,9970,0
20230720,195700,5940018830,9970,9970,9970,9970,0
20230720,195600,5940018830,9970,9970,9970,9970,0
20230720,195500,5940018830,9970,9970,9970,9970,0
20230720,195400,5940018830,9970,9970,9970,9970,0
20230720,195300,5940018830,9970,9970,9970,9970,0
20230720,195200,5940018830,9970,9970,9970,9970,0
20230720,195100,5940018830,9970,9970,9970,9970,0
20230720,195000,5940018830,9970,9970,9970,9970,0
20230720,194900,5940018830,9970,9970,9970,9970,0
20230720,194800,5940018830,9970,9970,9970,9970,0
20230720,194700,5940018830,9970,9970,9970,9970,0
20230720,194600,5940018830,9970,9970,9970,9970,0
20230720,194500,5940018830,9970,9970,9970,9970,0
20230720,194400,5940018830,9970,9970,9970,9970,0
20230720,194300,5940018830,9970,9970,9970,9970,0
20230720,194200,5940018830,9970,9970,9970,9970,0
20230720,194100,5940018830,9970,9970,9970,9970,0
20230720,194000,5940018830,9970,9970,9970,9970,0
20230720,193900,5940018830,9970,9970,9970,9970,0
20230720,193800,5940018830,9970,9970,9970,9970,0
20230720,193700,5940018830,9970,9970,9970,9970,0
20230720,193600,5940018830,9970,9970,9970,9970,0
20230720,193500,5940018830,9970,9970,9970,9970,0
20230720,193400,5940018830,9970,9970,9970,9970,0
20230720,193300,5940018830,9970,9970,9970,9970,0
20230720,193200,5940018830,9970,9970,9970,9970,6117
20230720,193100,5940018830,9970,9970,9970,9970,0
20230720,193000,5940018830,9970,9970,9970,9970,0
20230720,192900,5940018830,9970,9970,9970,9970,0
20230720,192800,5940018830,9970,9970,9970,9970,0
20230720,192700,5940018830,9970,9970,9970,9970,0
20230720,192600,5940018830,9970,9970,9970,9970,0
20230720,192500,5940018830,9970,9970,9970,9970,0
20230720,192400,5940018830,9970,9970,9970,9970,0
20230720,192300,5940018830,9970,9970,9970,9970,0
20230720,192200,5940018830,9970,9970,9970,9970,0
20230720,192100,5940018830,9970,9970,9970,9970,0
20230720,192000,5940018830,9970,9970,9970,9970,0
20230720,191900,5940018830,9970,9970,9970,9970,0
20230720,191800,5940018830,9970,9970,9970,9970,0
20230720,191700,5940018830,9970,9970,9970,9970,0
20230720,191600,5940018830,9970,9970,9970,9970,0
20230720,191500,5940018830,9970,9970,9970,9970,0
20230720,191400,5940018830,9970,9970,9970,9970,0
20230720,191300,5940018830,9970,9970,9970,9970,0
20230720,191200,5940018830,9970,9970,9970,9970,0
20230720,191100,5940018830,9970,9970,9970,9970,0
20230720,191000,5940018830,9970,9970,9970,9970,0
20230720,190900,5940018830,9970,9970,9970,9970,0
20230720,190800,5940018830,9970,9970,9970,9970,0
20230720,190700,5940018830,9970,9970,9970,9970,0
20230720,190600,5940018830,9970,9970,9970,9970,0
20230720,190500,5940018830,9970,9970,9970,9970,0
20230720,190400,5940018830,9970,9970,9970,9970,0
20230720,190300,5940018830,9970,9970,9970,9970,0
20230720,190200,5940018830,9970,9970,9970,9970,6117
20230720,190100,5940018830,9970,9970,9970,9970,0
20230720,190000,5940018830,9970,9970,9970,9970,0
20230720,185900,5940018830,9970,9970,9970,9970,0
20230720,185800,5940018830,9970,9970,9970,9970,0
20230720,185700,5940018830,9970,9970,9970,9970,0
20230720,185600,5940018830,9970,9970,9970,9970,0
20230720,185500,5940018830,9970,9970,9970,9970,0
20230720,185400,5940018830,9970,9970,9970,9970,0
20230720,185300,5940018830,9970,9970,9970,9970,0
20230720,185200,5940018830,9970,9970,9970,9970,0
20230720,185100,5940018830,9970,9970,9970,9970,0
20230720,185000,5940018830,9970,9970,9970,9970,0
20230720,184900,5940018830,9970,9970,9970,9970,0
20230720,184800,5940018830,9970,9970,9970,9970,0
20230720,184700,5940018830,9970,9970,9970,9970,0
20230720,184600,5940018830,9970,9970,9970,9970,0
20230720,184500,5940018830,9970,9970,9970,9970,0
20230720,184400,5940018830,9970,9970,9970,9970,0
20230720,184300,5940018830,9970,9970,9970,9970,0
20230720,184200,5940018830,9970,9970,9970,9970,0
20230720,184100,5940018830,9970,9970,9970,9970,0
20230720,184000,5940018830,9970,9970,9970,9970,0
20230720,183900,5940018830,9970,9970,9970,9970,0
20230720,183800,5940018830,9970,9970,9970,9970,0
20230720,183700,5940018830,9970,9970,9970,9970,0
20230720,183600,5940018830,9970,9970,9970,9970,0
20230720,183500,5940018830,9970,9970,9970,9970,0
20230720,183400,5940018830,9970,9970,9970,9970,0
20230720,183300,5940018830,9970,9970,9970,9970,0
20230720,183200,5940018830,9970,9970,9970,9970,6117
20230720,183100,5940018830,9970,9970,9970,9970,0
20230720,183000,5940018830,9970,9970,9970,9970,0
20230720,182900,5940018830,9970,9970,9970,9970,0
20230720,182800,5940018830,9970,9970,9970,9970,0
20230720,182700,5940018830,9970,9970,9970,9970,0
20230720,182600,5940018830,9970,9970,9970,9970,0
20230720,182500,5940018830,9970,9970,9970,9970,0
20230720,182400,5940018830,9970,9970,9970,9970,0
20230720,182300,5940018830,9970,9970,9970,9970,0
20230720,182200,5940018830,9970,9970,9970,9970,0
20230720,182100,5940018830,9970,9970,9970,9970,0
20230720,182000,5940018830,9970,9970,9970,9970,0
20230720,181900,5940018830,9970,9970,9970,9970,0
20230720,181800,5940018830,9970,9970,9970,9970,0
20230720,181700,5940018830,9970,9970,9970,9970,0
20230720,181600,5940018830,9970,9970,9970,9970,0
20230720,181500,5940018830,9970,9970,9970,9970,0
20230720,181400,5940018830,9970,9970,9970,9970,0
20230720,181300,5940018830,9970,9970,9970,9970,0
20230720,181200,5940018830,9970,9970,9970,9970,0
20230720,181100,5940018830,9970,9970,9970,9970,0
20230720,181000,5940018830,9970,9970,9970,9970,0
20230720,180900,5940018830,9970,9970,9970,9970,0
20230720,180800,5940018830,9970,9970,9970,9970,0
20230720,180700,5940018830,9970,9970,9970,9970,0
20230720,180600,5940018830,9970,9970,9970,9970,0
20230720,180500,5940018830,9970,9970,9970,9970,0
20230720,180400,5940018830,9970,9970,9970,9970,0
20230720,180300,5940018830,9970,9970,9970,9970,0
20230720,180200,5940018830,9970,9970,9970,9970,6117
20230720,180100,5940018830,9970,9970,9970,9970,0
20230720,180000,5940018830,9970,9970,9970,9970,0
20230720,175900,5940018830,9970,9970,9970,9970,0
20230720,175800,5940018830,9970,9970,9970,9970,0
20230720,175700,5940018830,9970,9970,9970,9970,0
20230720,175600,5940018830,9970,9970,9970,9970,0
20230720,175500,5940018830,9970,9970,9970,9970,0
20230720,175400,5940018830,9970,9970,9970,9970,0
20230720,175300,5940018830,9970,9970,9970,9970,0
20230720,175200,5940018830,9970,9970,9970,9970,0
20230720,175100,5940018830,9970,9970,9970,9970,0
20230720,175000,5940018830,9970,9970,9970,9970,0
20230720,174900,5940018830,9970,9970,9970,9970,0
20230720,174800,5940018830,9970,9970,9970,9970,0
20230720,174700,5940018830,9970,9970,9970,9970,0
20230720,174600,5940018830,9970,9970,9970,9970,0
20230720,174500,5940018830,9970,9970,9970,9970,0
20230720,174400,5940018830,9970,9970,9970,9970,0
20230720,174300,5940018830,9970,9970,9970,9970,0
20230720,174200,5940018830,9970,9970,9970,9970,0
20230720,174100,5940018830,9970,9970,9970,9970,0
20230720,174000,5940018830,9970,9970,9970,9970,0
20230720,173900,5940018830,9970,9970,9970,9970,0
20230720,173800,5940018830,9970,9970,9970,9970,0
20230720,173700,5940018830,9970,9970,9970,9970,0
20230720,173600,5940018830,9970,9970,9970,9970,0
20230720,173500,5940018830,9970,9970,9970,9970,0
20230720,173400,5940018830,9970,9970,9970,9970,0
20230720,173300,5940018830,9970,9970,9970,9970,0
20230720,173200,5940018830,9970,9970,9970,9970,6117
20230720,173100,5940018830,9970,9970,9970,9970,0
20230720,173000,5940018830,9970,9970,9970,9970,0
20230720,172900,5940018830,9970,9970,9970,9970,0
20230720,172800,5940018830,9970,9970,9970,9970,0
20230720,172700,5940018830,9970,9970,9970,9970,0
20230720,172600,5940018830,9970,9970,9970,9970,0
20230720,172500,5940018830,9970,9970,9970,9970,0
20230720,172400,5940018830,9970,9970,9970,9970,0
20230720,172300,5940018830,9970,9970,9970,9970,0
20230720,172200,5940018830,9970,9970,9970,9970,0
20230720,172100,5940018830,9970,9970,9970,9970,0
20230720,172000,5940018830,9970,9970,9970,9970,0
20230720,171900,5940018830,9970,9970,9970,9970,0
20230720,171800,5940018830,9970,9970,9970,9970,0
20230720,171700,5940018830,9970,9970,9970,9970,0
20230720,171600,5940018830,9970,9970,9970,9970,0
20230720,171500,5940018830,9970,9970,9970,9970,0
20230720,171400,5940018830,9970,9970,9970,9970,0
20230720,171300,5940018830,9970,9970,9970,9970,0
20230720,171200,5940018830,9970,9970,9970,9970,0
20230720,171100,5940018830,9970,9970,9970,9970,0
20230720,171000,5940018830,9970,9970,9970,9970,0
20230720,170900,5940018830,9970,9970,9970,9970,0
20230720,170800,5940018830,9970,9970,9970,9970,0
20230720,170700,5940018830,9970,9970,9970,9970,0
20230720,170600,5940018830,9970,9970,9970,9970,0
20230720,170500,5940018830,9970,9970,9970,9970,0
20230720,170400,5940018830,9970,9970,9970,9970,0
20230720,170300,5940018830,9970,9970,9970,9970,0
20230720,170200,5940018830,9970,9970,9970,9970,6117
20230720,170100,5940018830,9970,9970,9970,9970,0
20230720,170000,5940018830,9970,9970,9970,9970,0
20230720,165900,5940018830,9970,9970,9970,9970,0
20230720,165800,5940018830,9970,9970,9970,9970,0
20230720,165700,5940018830,9970,9970,9970,9970,0
20230720,165600,5940018830,9970,9970,9970,9970,0
20230720,165500,5940018830,9970,9970,9970,9970,0
20230720,165400,5940018830,9970,9970,9970,9970,0
20230720,165300,5940018830,9970,9970,9970,9970,0
20230720,165200,5940018830,9970,9970,9970,9970,0
20230720,165100,5940018830,9970,9970,9970,9970,0
20230720,165000,5940018830,9970,9970,9970,9970,0
20230720,164900,5940018830,9970,9970,9970,9970,0
20230720,164800,5940018830,9970,9970,9970,9970,0
20230720,164700,5940018830,9970,9970,9970,9970,0
20230720,164600,5940018830,9970,9970,9970,9970,0
20230720,164500,5940018830,9970,9970,9970,9970,0
20230720,164400,5940018830,9970,9970,9970,9970,0
20230720,164300,5940018830,9970,9970,9970,9970,0
20230720,164200,5940018830,9970,9970,9970,9970,0
20230720,164100,5940018830,9970,9970,9970,9970,0
20230720,164000,5940018830,9970,9970,9970,9970,0
20230720,163900,5940018830,9970,9970,9970,9970,0
20230720,163800,5940018830,9970,9970,9970,9970,0
20230720,163700,5940018830,9970,9970,9970,9970,0
20230720,163600,5940018830,9970,9970,9970,9970,0
20230720,163500,5940018830,9970,9970,9970,9970,0
20230720,163400,5940018830,9970,9970,9970,9970,0
20230720,163300,5940018830,9970,9970,9970,9970,0
20230720,163200,5940018830,9970,9970,9970,9970,6117
20230720,163100,5940018830,9970,9970,9970,9970,0
20230720,163000,5940018830,9970,9970,9970,9970,0
20230720,162900,5940018830,9970,9970,9970,9970,0
20230720,162800,5940018830,9970,9970,9970,9970,0
20230720,162700,5940018830,9970,9970,9970,9970,0
20230720,162600,5940018830,9970,9970,9970,9970,0
20230720,162500,5940018830,9970,9970,9970,9970,0
20230720,162400,5940018830,9970,9970,9970,9970,0
20230720,162300,5940018830,9970,9970,9970,9970,0
20230720,162200,5940018830,9970,9970,9970,9970,0
20230720,162100,5940018830,9970,9970,9970,9970,0
20230720,162000,5940018830,9970,9970,9970,9970,0
20230720,161900,5940018830,9970,9970,9970,9970,0
20230720,161800,5940018830,9970,9970,9970,9970,0
20230720,161700,5940018830,9970,9970,9970,9970,0
20230720,161600,5940018830,9970,9970,9970,9970,0
20230720,161500,5940018830,9970,9970,9970,9970,0
20230720,161400,5940018830,9970,9970,9970,9970,0
20230720,161300,5940018830,9970,9970,9970,9970,0
20230720,161200,5940018830,9970,9970,9970,9970,0
20230720,161100,5940018830,9970,9970,9970,9970,0
20230720,161000,5940018830,9970,9970,9970,9970,0
20230720,160900,5940018830,9970,9970,9970,9970,0
20230720,160800,5940018830,9970,9970,9970,9970,0
20230720,160700,5940018830,9970,9970,9970,9970,0
20230720,160600,5940018830,9970,9970,9970,9970,0
20230720,160500,5940018830,9970,9970,9970,9970,0
20230720,160400,5940018830,9970,9970,9970,9970,0
20230720,160300,5940018830,9970,9970,9970,9970,0
20230720,160200,5940018830,9970,9970,9970,9970,6117
20230720,160100,5940018830,9970,9970,9970,9970,0
20230720,160000,5940018830,9970,9970,9970,9970,0
20230720,155900,5940018830,9970,9970,9970,9970,0
20230720,155800,5940018830,9970,9970,9970,9970,0
20230720,155700,5940018830,9970,9970,9970,9970,0
20230720,155600,5940018830,9970,9970,9970,9970,0
20230720,155500,5940018830,9970,9970,9970,9970,0
20230720,155400,5940018830,9970,9970,9970,9970,0
20230720,155300,5940018830,9970,9970,9970,9970,0
20230720,155200,5940018830,9970,9970,9970,9970,0
20230720,155100,5940018830,9970,9970,9970,9970,0
20230720,155000,5940018830,9970,9970,9970,9970,0
20230720,154900,5940018830,9970,9970,9970,9970,0
20230720,154800,5940018830,9970,9970,9970,9970,0
20230720,154700,5940018830,9970,9970,9970,9970,0
20230720,154600,5940018830,9970,9970,9970,9970,0
20230720,154500,5940018830,9970,9970,9970,9970,0
20230720,154400,5940018830,9970,9970,9970,9970,0
20230720,154300,5940018830,9970,9970,9970,9970,0
20230720,154200,5940018830,9970,9970,9970,9970,0
20230720,154100,5940018830,9970,9970,9970,9970,0
20230720,154000,5940018830,9970,9970,9970,9970,0
20230720,153900,5940018830,9970,9970,9970,9970,0
20230720,153800,5940018830,9970,9970,9970,9970,0
20230720,153700,5940018830,9970,9970,9970,9970,0
20230720,153600,5940018830,9970,9970,9970,9970,0
20230720,153500,5940018830,9970,9970,9970,9970,0
20230720,153400,5940018830,9970,9970,9970,9970,0
20230720,153300,5940018830,9970,9970,9970,9970,0
20230720,153200,5940018830,9970,9970,9970,9970,6117
20230720,153100,5940018830,9970,9970,9970,9970,0
20230720,153000,5940018830,9970,9970,9970,9970,6117
20230720,152900,5879032340,9970,9970,9970,9970,0
20230720,152800,5879032340,9970,9970,9970,9970,0
20230720,152700,5879032340,9970,9970,9970,9970,0
20230720,152600,5879032340,9970,9970,9970,9970,0
20230720,152500,5879032340,9970,9970,9970,9970,0
20230720,152400,5879032340,9970,9970,9970,9970,0
20230720,152300,5879032340,9970,9970,9970,9970,0
20230720,152200,5879032340,9970,9970,9970,9970,0
20230720,152100,5879032340,9970,9970,9970,9970,0
20230720,152000,5879032340,9970,9970,9970,9970,0
20230720,151900,5879032340,9970,9980,9980,9920,418
20230720,151800,5874876870,9990,9990,9990,9980,1764
20230720,151700,5857261240,10000,9890,10000,9890,6904
20230720,151600,5788539960,9900,9910,9910,9900,6392
20230720,151500,5725250950,9900,9900,9910,9900,4319
20230720,151400,5682490600,9910,9910,9920,9910,1918
20230720,151300,5663476600,9910,9920,9920,9910,763
20230720,151200,5655914930,9910,9920,9920,9910,1679
20230720,151100,5639275500,9920,9920,9920,9910,536
20230720,151000,5633961190,9920,9910,9920,9910,268
20230720,150900,5631305290,9910,9910,9910,9900,1211
20230720,150800,5619305520,9900,9910,9910,9900,1581
20230720,150700,5603647160,9910,9920,9920,9910,5803
20230720,150600,5546135940,9920,9920,9930,9920,1199
20230720,150500,5534240770,9920,9910,9930,9910,2730
20230720,150400,5507159670,9920,9920,9920,9920,67
20230720,150300,5506495030,9920,9920,9930,9920,5323
20230720,150200,5453690860,9920,9920,9930,9920,1213
20230720,150100,5441656760,9920,9920,9930,9920,1383
20230720,150000,5427926030,9930,9930,9930,9930,319
20230720,145900,5424758360,9930,9930,9930,9920,1827
20230720,145800,5406632120,9930,9930,9930,9920,276
20230720,145700,5403893070,9930,9930,9940,9920,1029
20230720,145600,5393676260,9930,9930,9940,9930,505
20230720,145500,5388661210,9930,9930,9940,9920,194
20230720,145400,5386734880,9920,9930,9930,9920,3016
20230720,145300,5356813150,9920,9940,9940,9920,668
20230720,145200,5350181480,9940,9940,9940,9940,114
20230720,145100,5349048320,9930,9940,9950,9930,535
20230720,145000,5343731930,9940,9940,9940,9940,648
20230720,144900,5337290810,9940,9940,9950,9930,602
20230720,144800,5331306340,9930,9940,9940,9930,620
20230720,144700,5325147360,9940,9940,9940,9930,1232
20230720,144600,5312902570,9940,9940,9940,9930,871
20230720,144500,5304252370,9930,9930,9930,9930,30
20230720,144400,5303954470,9930,9930,9930,9920,355
20230720,144300,5300431030,9920,9930,9940,9920,1575
20230720,144200,5284791940,9930,9930,9930,9920,511
20230720,144100,5279719960,9920,9920,9920,9910,427
20230720,144000,5275486980,9920,9920,9930,9920,1800
20230720,143900,5257629980,9920,9910,9920,9910,170
20230720,143800,5255943980,9910,9920,9920,9910,301
20230720,143700,5252959720,9920,9920,9930,9920,103
20230720,143600,5251937910,9910,9920,9930,9910,1349
20230720,143500,5238562930,9920,9920,9920,9920,36
20230720,143400,5238205810,9920,9940,9940,9920,320
20230720,143300,5235030000,9950,9940,9950,9940,1374
20230720,143200,5221371800,9940,9950,9960,9940,1054
20230720,143100,5210888240,9940,9930,9950,9930,515
20230720,143000,5205770010,9930,9920,9940,9920,663
20230720,142900,5199187650,9910,9930,9930,9910,604
20230720,142800,5193195810,9920,9920,9920,9910,206
20230720,142700,5191152580,9920,9920,9920,9910,244
20230720,142600,5188734170,9920,9920,9920,9910,340
20230720,142500,5185363680,9910,9930,9930,9910,1607
20230720,142400,5169436100,9930,9920,9930,9920,280
20230720,142300,5166658400,9920,9910,9920,9910,498
20230720,142200,5161719470,9910,9910,9910,9900,412
20230720,142100,5157638180,9910,9910,9910,9900,495
20230720,142000,5152735380,9910,9900,9910,9900,1312
20230720,141900,5139745100,9900,9920,9920,9900,922
20230720,141800,5130612430,9920,9910,9920,9910,421
20230720,141700,5126439590,9920,9920,9920,9910,2672
20230720,141600,5099948400,9920,9920,9930,9910,1197
20230720,141500,5088084000,9920,9920,9930,9910,1704
20230720,141400,5071190450,9910,9920,9920,9910,664
20230720,141300,5064607810,9930,9930,9930,9910,186
20230720,141200,5062761950,9930,9920,9930,9910,884
20230720,141100,5053994640,9920,9920,9930,9920,259
20230720,141000,5051425190,9930,9930,9940,9930,698
20230720,140900,5044493530,9920,9930,9940,9920,369
20230720,140800,5040832880,9920,9950,9950,9920,294
20230720,140700,5037914040,9930,9950,9950,9920,566
20230720,140600,5032282570,9920,9970,9970,9920,2824
20230720,140500,5004232240,9970,9920,9970,9920,599
20230720,140400,4998280420,9920,9910,9920,9900,2766
20230720,140300,4970857050,9910,9910,9910,9900,629
20230720,140200,4964624930,9910,9910,9910,9900,2891
20230720,140100,4935999430,9900,9900,9910,9900,2748
20230720,140000,4908794140,9910,9910,9910,9900,1848
20230720,135900,4890490410,9900,9910,9910,9900,3111
20230720,135800,4859686110,9910,9920,9920,9900,1326
20230720,135700,4846548710,9920,9910,9920,9910,364
20230720,135600,4842940880,9910,9910,9920,9900,4660
20230720,135500,4796751510,9910,9920,9920,9910,931
20230720,135400,4787525270,9920,9920,9920,9920,341
20230720,135300,4784142550,9910,9910,9920,9910,951
20230720,135200,4774717930,9910,9910,9920,9910,978
20230720,135100,4765024770,9910,9910,9920,9900,7495
20230720,135000,4690794890,9920,9920,9920,9920,1128
20230720,134900,4679605130,9920,9920,9930,9920,1032
20230720,134800,4669367210,9920,9930,9940,9900,5080
20230720,134700,4619009200,9930,9930,9930,9920,526
20230720,134600,4613789810,9930,9920,9930,9920,933
20230720,134500,4604534240,9930,9940,9940,9920,330
20230720,134400,4601259180,9940,9940,9940,9940,305
20230720,134300,4598227480,9950,9950,9950,9940,302
20230720,134200,4595224430,9950,9940,9950,9940,121
20230720,134100,4594021680,9950,9940,9950,9940,474
20230720,134000,4589309480,9930,9920,9930,9920,400
20230720,133900,4585340230,9920,9920,9930,9920,620
20230720,133800,4579189190,9910,9930,9930,9910,546
20230720,133700,4573776050,9920,9920,9930,9920,202
20230720,133600,4571771030,9920,9910,9930,9900,1671
20230720,133500,4555210950,9910,9910,9930,9900,4103
20230720,133400,4514574710,9900,9940,9940,9900,17795
20230720,133300,4338173130,9950,9950,9960,9950,146
20230720,133200,4336720340,9970,9950,9970,9940,3753
20230720,133100,4299409600,9960,9970,9970,9950,1854
20230720,133000,4280960370,9960,9960,9970,9960,521
20230720,132900,4275768420,9960,9970,9970,9960,78
20230720,132800,4274991200,9970,9960,9970,9950,494
20230720,132700,4270072970,9960,9950,9960,9950,1508
20230720,132600,4255066900,9950,9950,9960,9950,570
20230720,132500,4249394620,9960,9970,9970,9960,1291
20230720,132400,4236536200,9970,9980,9980,9970,265
20230720,132300,4233891810,9970,9970,9970,9960,272
20230720,132200,4231181460,9970,9980,9990,9970,758
20230720,132100,4223616060,9990,9980,10000,9980,276
20230720,132000,4220860460,9990,9980,9990,9980,262
20230720,131900,4218244570,9990,10000,10000,9980,204
20230720,131800,4216207830,10010,10000,10010,10000,282
20230720,131700,4213387230,10000,9960,10000,9960,2716
20230720,131600,4186280440,9960,9970,9970,9960,368
20230720,131500,4182614130,9970,9980,9980,9970,1172
20230720,131400,4170919290,9970,9970,9970,9970,354
20230720,131300,4167389910,9960,9970,9980,9960,2160
20230720,131200,4145857860,9970,9980,9980,9970,2968
20230720,131100,4116261830,9980,9980,9980,9970,517
20230720,131000,4111106290,9980,9970,9980,9970,2347
20230720,130900,4087705870,9980,9980,9980,9980,864
20230720,130800,4079083150,9990,9990,9990,9990,151
20230720,130700,4077574660,9990,9990,9990,9990,187
20230720,130600,4075706530,9990,9990,9990,9980,411
20230720,130500,4071603260,9980,10000,10010,9980,2391
20230720,130400,4047734140,10000,10000,10010,9990,605
20230720,130300,4041685650,9990,10000,10000,9990,307
20230720,130200,4038618650,10000,9990,10000,9990,595
20230720,130100,4032674130,9990,10000,10000,9990,171
20230720,130000,4030965830,10000,9990,10000,9990,319
20230720,125900,4027778960,9990,9990,10000,9980,529
20230720,125800,4022496270,9990,9990,9990,9980,335
20230720,125700,4019152550,9990,9990,9990,9980,86
20230720,125600,4018293490,9990,9980,9990,9980,265
20230720,125500,4015647790,9990,9990,9990,9990,73
20230720,125400,4014918520,9980,10000,10000,9980,1120
20230720,125300,4003733560,10000,9990,10000,9980,560
20230720,125200,3998143830,9980,9980,9990,9980,273
20230720,125100,3995418720,9980,9980,9980,9980,325
20230720,125000,3992175220,9980,10000,10000,9980,412
20230720,124900,3988058710,10000,9990,10000,9990,296
20230720,124800,3985101010,9990,10000,10000,9990,1349
20230720,124700,3971614820,9990,9980,9990,9980,1319
20230720,124600,3958441180,9990,9990,9990,9990,180
20230720,124500,3956642980,9980,9970,9990,9970,395
20230720,124400,3952702480,9980,9970,9980,9960,447
20230720,124300,3948246280,9970,9980,9980,9960,334
20230720,124200,3944918580,9970,9980,9980,9970,488
20230720,124100,3940050330,9970,9970,9970,9970,449
20230720,124000,3935573800,9970,9970,9970,9960,70
20230720,123900,3934876000,9990,9970,9990,9960,683
20230720,123800,3928064990,9970,9950,9970,9940,1833
20230720,123700,3909816780,9950,9970,9970,9950,5545
20230720,123600,3854643780,9970,9970,9970,9950,4682
20230720,123500,3808044320,9970,9970,9970,9960,216
20230720,123400,3805892550,9970,9980,9980,9970,541
20230720,123300,3800497750,9980,9970,9980,9970,681
20230720,123200,3793707960,9970,9970,9970,9960,202
20230720,123100,3791695630,9960,9960,9970,9960,552
20230720,123000,3786197130,9960,9950,9960,9950,2896
20230720,122900,3757356080,9960,9960,9960,9950,366
20230720,122800,3753713090,9960,9980,9980,9950,1539
20230720,122700,3738383790,9980,9970,9990,9970,51
20230720,122600,3737874750,9990,9950,9990,9950,382
20230720,122500,3734073810,9950,9990,9990,9950,6219
20230720,122400,3672093130,9990,9990,9990,9990,236
20230720,122300,3669735490,9990,9980,9990,9980,287
20230720,122200,3666870500,9990,9990,9990,9980,428
20230720,122100,3662596980,9990,9990,10000,9980,633
20230720,122000,3656273000,9990,10000,10000,9990,544
20230720,121900,3650837380,9990,9990,9990,9990,43
20230720,121800,3650407810,9980,9970,9990,9970,531
20230720,121700,3645110030,9980,9990,9990,9980,182
20230720,121600,3643292080,9990,9990,9990,9980,709
20230720,121500,3636215790,9990,9980,9990,9980,296
20230720,121400,3633258770,9980,9990,9990,9980,874
20230720,121300,3624532980,9990,9990,9990,9990,473
20230720,121200,3619807710,9990,9990,10000,9990,355
20230720,121100,3616261150,10000,9990,10000,9990,177
20230720,121000,3614492800,10000,9990,10000,9990,220
20230720,120900,3612294460,9990,10000,10000,9990,277
20230720,120800,3609526610,10000,10000,10000,9970,5848
20230720,120700,3551130650,10000,10000,10000,9990,478
20230720,120600,3546353710,10000,10000,10010,10000,389
20230720,120500,3542463700,10000,10000,10000,9990,548
20230720,120400,3536985350,9990,9990,10000,9990,89
20230720,120300,3536095590,9990,10000,10000,9990,1607
20230720,120200,3520031030,10000,9990,10000,9990,11
20230720,120100,3519921080,9990,9990,9990,9990,423
20230720,120000,3515695310,9990,9980,10000,9980,760
20230720,115900,3508100410,9980,9990,10000,9980,397
20230720,115800,3504134240,9990,9990,10000,9980,453
20230720,115700,3499607380,9990,9990,10000,9990,961
20230720,115600,3490000030,9990,9990,9990,9990,420
20230720,115500,3485804230,9990,9990,10000,9990,754
20230720,115400,3478271170,9990,9990,10000,9990,1088
20230720,115300,3467399710,9990,10000,10000,9990,462
20230720,115200,3462784200,9990,9990,10000,9990,1257
20230720,115100,3450226060,9990,9990,9990,9990,114
20230720,115000,3449087200,9990,10000,10000,9990,715
20230720,114900,3441939760,9990,9990,9990,9990,824
20230720,114800,3433708000,9990,9980,10000,9980,1534
20230720,114700,3418381320,9990,9990,10000,9980,362
20230720,114600,3414765290,9990,9990,10000,9990,497
20230720,114500,3409800160,9990,9990,10000,9990,227
20230720,114400,3407532370,9990,9990,10000,9990,450
20230720,114300,3403035960,10010,10000,10010,9990,126
20230720,114200,3401775130,10000,9980,10010,9980,1233
20230720,114100,3389445460,9980,9990,9990,9980,561
20230720,114000,3383841560,9990,9990,9990,9980,777
20230720,113900,3376081280,9990,9990,10000,9980,1548
20230720,113800,3360616300,9980,9990,9990,9980,941
20230720,113700,3351220360,9990,9990,10000,9980,2323
20230720,113600,3328006340,9990,10000,10000,9990,1316
20230720,113500,3314847100,10000,10010,10010,10000,1023
20230720,113400,3304613730,10010,10000,10010,10000,223
20230720,113300,3302382010,10000,10000,10000,9990,1170
20230720,113200,3290687920,10000,10010,10010,10000,284
20230720,113100,3287847670,10020,9990,10020,9990,882
20230720,113000,3279028090,9990,9990,10020,9990,1535
20230720,112900,3263684420,10000,10000,10000,9990,1644
20230720,112800,3247245070,10000,10010,10050,10000,712
20230720,112700,3240117930,10010,10010,10020,10000,3055
20230720,112600,3209551910,10010,10020,10030,10010,2066
20230720,112500,3188861450,10030,10030,10040,10020,1172
20230720,112400,3177108040,10030,10040,10040,10030,565
20230720,112300,3171438210,10030,10030,10040,10020,464
20230720,112200,3166786500,10030,10020,10040,10020,168
20230720,112100,3165101800,10030,10020,10040,10020,959
20230720,112000,3155482450,10020,10030,10030,10020,264
20230720,111900,3152835500,10030,10030,10030,10030,246
20230720,111800,3150368120,10030,10020,10040,10020,726
20230720,111700,3143087490,10020,10020,10030,10020,200
20230720,111600,3141082800,10030,10020,10030,10020,487
20230720,111500,3136201860,10020,10010,10040,10010,170
20230720,111400,3134499650,10020,10030,10030,10020,3016
20230720,111300,3104276080,10030,10040,10050,10030,1479
20230720,111200,3089440210,10040,10040,10050,10040,317
20230720,111100,3086255120,10040,10040,10060,10030,331
20230720,111000,3082929090,10050,10030,10050,10030,1679
20230720,110900,3066088290,10030,10030,10040,10030,84
20230720,110800,3065245700,10030,10030,10050,10030,525
20230720,110700,3059977350,10030,10030,10040,10030,631
20230720,110600,3053648340,10030,10040,10050,10030,2951
20230720,110500,3024021750,10040,10040,10050,10040,287
20230720,110400,3021139540,10040,10050,10060,10040,2709
20230720,110300,2993915990,10050,10050,10060,10040,186
20230720,110200,2992046700,10050,10040,10060,10040,561
20230720,110100,2986407670,10040,10040,10050,10040,715
20230720,110000,2979227400,10040,10040,10050,10040,557
20230720,105900,2973630470,10050,10070,10070,10050,1477
20230720,105800,2958774820,10070,10080,10090,10070,587
20230720,105700,2952861300,10070,10120,10120,10070,161
20230720,105600,2951235410,10130,10110,10170,10110,211
20230720,105500,2949094120,10180,10080,10180,10050,7014
20230720,105400,2878265040,10080,10090,10090,10080,1774
20230720,105300,2860379660,10090,10080,10090,10080,871
20230720,105200,2851597830,10080,10100,10100,10080,1255
20230720,105100,2838935110,10090,10090,10100,10090,1236
20230720,105000,2826463690,10100,10130,10130,10090,2265
20230720,104900,2803588200,10100,10140,10140,10100,3798
20230720,104800,2765190530,10130,10140,10150,10120,2048
20230720,104700,2744446070,10140,10160,10160,10140,1422
20230720,104600,2730016200,10180,10170,10180,10150,4802
20230720,104500,2681190980,10190,10160,10210,10160,3306
20230720,104400,2647490410,10150,10180,10220,10140,22795
20230720,104300,2415286090,10180,10160,10200,10160,17570
20230720,104200,2236349220,10170,10130,10170,10120,3385
20230720,104100,2201973830,10140,10150,10150,10110,2156
20230720,104000,2180131740,10120,10110,10150,10110,4546
20230720,103900,2134065430,10130,10110,10130,10110,3035
20230720,103800,2103344620,10120,10120,10120,10100,2750
20230720,103700,2075523660,10120,10120,10120,10100,1467
20230720,103600,2060687000,10110,10100,10120,10100,3277
20230720,103500,2027541870,10110,10110,10110,10090,1136
20230720,103400,2016062040,10090,10090,10120,10080,1221
20230720,103300,2003740080,10080,10130,10130,10080,7909
20230720,103200,1923762210,10120,10130,10130,10110,2700
20230720,103100,1896422150,10120,10120,10140,10110,7025
20230720,103000,1825266920,10130,10120,10140,10110,4583
20230720,102900,1778839610,10110,10090,10140,10090,9044
20230720,102800,1687376830,10130,10140,10140,10090,9136
20230720,102700,1594947900,10110,10050,10150,10050,4412
20230720,102600,1550319730,10080,9990,10080,9990,2942
20230720,102500,1520851340,10000,10020,10020,9990,5056
20230720,102400,1470291140,10020,10010,10030,10010,590
20230720,102300,1464383180,10010,10010,10020,10010,339
20230720,102200,1460988460,10010,10010,10010,10000,1449
20230720,102100,1446484000,10010,10000,10010,10000,1166
20230720,102000,1434823880,10010,9990,10010,9990,2183
20230720,101900,1412990460,9990,9990,10000,9990,642
20230720,101800,1406574880,9990,9990,10000,9990,1094
20230720,101700,1395643320,9990,9990,10010,9990,542
20230720,101600,1390227600,10000,9990,10010,9990,674
20230720,101500,1383492060,10000,9990,10000,9990,936
20230720,101400,1374136490,9990,9990,10000,9990,885
20230720,101300,1365295290,9990,10000,10000,9990,736
20230720,101200,1357937360,10000,10000,10010,10000,382
20230720,101100,1354114920,10000,10010,10010,10000,1041
20230720,101000,1343704130,10000,10010,10010,9990,544
20230720,100900,1338263150,10010,10020,10030,10010,131
20230720,100800,1336950790,10020,10000,10020,10000,502
20230720,100700,1331929100,10000,9980,10000,9980,1853
20230720,100600,1313432660,9980,10000,10000,9980,3529
20230720,100500,1278178800,10000,10010,10020,10000,1205
20230720,100400,1266119050,10020,10010,10020,10010,378
20230720,100300,1262335070,10020,10000,10020,10000,596
20230720,100200,1256372920,10000,9990,10000,9990,673
20230720,100100,1249647430,9980,9990,10000,9980,1549
20230720,100000,1234174370,10000,9980,10000,9980,507
20230720,095900,1229107140,9980,9990,10000,9980,3130
20230720,095800,1197838280,10000,10000,10010,9990,887
20230720,095700,1188967990,10000,10010,10010,9990,675
20230720,095600,1182217990,10010,10020,10030,10000,115
20230720,095500,1181067250,10000,10000,10050,9990,633
20230720,095400,1174724130,10000,10000,10000,9990,832
20230720,095300,1166410870,9990,9990,10000,9990,438
20230720,095200,1162035060,9990,10000,10000,9990,543
20230720,095100,1156610470,9990,9990,10000,9990,884
20230720,095000,1147776420,10000,9990,10000,9990,103
20230720,094900,1146747220,9990,9990,10000,9990,557
20230720,094800,1141182220,10000,9990,10000,9990,457
20230720,094700,1136614830,10000,9990,10000,9990,972
20230720,094600,1126902380,9990,10000,10000,9990,917
20230720,094500,1117735180,9990,9990,10000,9990,460
20230720,094400,1113138710,9990,9990,10000,9990,514
20230720,094300,1108000830,9990,10000,10000,9990,877
20230720,094200,1099238880,9990,10000,10000,9990,396
20230720,094100,1095282610,10000,9990,10010,9990,454
20230720,094000,1090744710,10000,9990,10000,9990,965
20230720,093900,1081097050,9990,10010,10010,9990,1334
20230720,093800,1067753800,10010,10010,10020,10000,1532
20230720,093700,1052416460,10010,10020,10020,10010,1169
20230720,093600,1040714720,10020,10020,10020,10010,257
20230720,093500,1038140900,10010,10010,10020,10010,239
20230720,093400,1035748460,10010,10020,10030,10010,182
20230720,093300,1033924140,10050,10050,10070,10050,661
20230720,093200,1027276680,10050,9980,10050,9980,5703
20230720,093100,970276890,9980,9970,9990,9970,533
20230720,093000,964954670,9970,9990,10000,9970,5177
20230720,092900,913281750,10000,10000,10000,10000,2223
20230720,092800,891051750,10000,10010,10010,9990,2667
20230720,092700,864395750,10000,10000,10010,10000,678
20230720,092600,857615710,10000,10010,10010,10000,1945
20230720,092500,838163800,10020,10030,10030,10010,407
20230720,092400,834089050,10030,10020,10030,10010,1084
20230720,092300,823223650,10020,10050,10050,10010,2606
20230720,092200,797110710,10050,10070,10070,10050,261
20230720,092100,794486160,10080,10090,10090,10020,3750
20230720,092000,756800830,10090,10050,10100,10050,2903
20230720,091900,727591530,10050,9980,10060,9980,3574
20230720,091800,691735720,9980,9970,9980,9970,2282
20230720,091700,668980980,9970,9990,9990,9970,1897
20230720,091600,650047720,10000,9990,10000,9990,464
20230720,091500,645409910,9990,9990,10000,9980,1950
20230720,091400,625941300,9990,9990,9990,9980,2601
20230720,091300,599974760,9990,9990,9990,9980,831
20230720,091200,591675840,9990,10020,10020,9990,599
20230720,091100,585685870,10020,10060,10070,10020,1381
20230720,091000,571804290,10060,10080,10080,10060,1790
20230720,090900,553778780,10080,10090,10100,10070,1930
20230720,090800,534314190,10100,10030,10100,10030,2767
20230720,090700,506410970,10020,9980,10020,9980,1749
20230720,090600,488905220,9970,9890,9990,9890,4182
20230720,090500,447420520,9890,9860,9900,9850,5899
20230720,090400,389186640,9860,9840,9870,9830,2893
20230720,090300,360679250,9840,9820,9860,9820,3346
20230720,090200,327789460,9820,9930,9930,9760,19628
20230720,090100,134369950,9930,9960,9960,9900,5818
20230720,090000,76625060,9960,10000,10020,9950,7669