stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,183100,57062890940,7720,7720,7720,7720,95641
20230720,183000,57062890940,7720,7720,7720,7720,0
20230720,182900,57062890940,7720,7720,7720,7720,0
20230720,182800,57062890940,7720,7720,7720,7720,0
20230720,182700,57062890940,7720,7720,7720,7720,0
20230720,182600,57062890940,7720,7720,7720,7720,0
20230720,182500,57062890940,7720,7720,7720,7720,0
20230720,182400,57062890940,7720,7720,7720,7720,0
20230720,182300,57062890940,7720,7720,7720,7720,0
20230720,182200,57062890940,7720,7720,7720,7720,0
20230720,182100,57062890940,7720,7720,7720,7720,0
20230720,182000,57062890940,7720,7720,7720,7720,0
20230720,181900,57062890940,7720,7720,7720,7720,0
20230720,181800,57062890940,7720,7720,7720,7720,0
20230720,181700,57062890940,7720,7720,7720,7720,0
20230720,181600,57062890940,7720,7720,7720,7720,0
20230720,181500,57062890940,7720,7720,7720,7720,0
20230720,181400,57062890940,7720,7720,7720,7720,0
20230720,181300,57062890940,7720,7720,7720,7720,0
20230720,181200,57062890940,7720,7720,7720,7720,0
20230720,181100,57062890940,7720,7720,7720,7720,0
20230720,181000,57062890940,7720,7720,7720,7720,0
20230720,180900,57062890940,7720,7720,7720,7720,0
20230720,180800,57062890940,7720,7720,7720,7720,0
20230720,180700,57062890940,7720,7720,7720,7720,0
20230720,180600,57062890940,7720,7720,7720,7720,0
20230720,180500,57062890940,7720,7720,7720,7720,0
20230720,180400,57062890940,7720,7720,7720,7720,0
20230720,180300,57062890940,7720,7720,7720,7720,0
20230720,180200,57062890940,7720,7720,7720,7720,0
20230720,180100,57062890940,7720,7720,7720,7720,95641
20230720,180000,57062890940,7720,7720,7720,7720,0
20230720,175900,57062890940,7720,7720,7720,7720,0
20230720,175800,57062890940,7720,7720,7720,7720,0
20230720,175700,57062890940,7720,7720,7720,7720,0
20230720,175600,57062890940,7720,7720,7720,7720,0
20230720,175500,57062890940,7720,7720,7720,7720,0
20230720,175400,57062890940,7720,7720,7720,7720,0
20230720,175300,57062890940,7720,7720,7720,7720,0
20230720,175200,57062890940,7720,7720,7720,7720,0
20230720,175100,57062890940,7720,7720,7720,7720,0
20230720,175000,57062890940,7720,7720,7720,7720,0
20230720,174900,57062890940,7720,7720,7720,7720,0
20230720,174800,57062890940,7720,7720,7720,7720,0
20230720,174700,57062890940,7720,7720,7720,7720,0
20230720,174600,57062890940,7720,7720,7720,7720,0
20230720,174500,57062890940,7720,7720,7720,7720,0
20230720,174400,57062890940,7720,7720,7720,7720,0
20230720,174300,57062890940,7720,7720,7720,7720,0
20230720,174200,57062890940,7720,7720,7720,7720,0
20230720,174100,57062890940,7720,7720,7720,7720,0
20230720,174000,57062890940,7720,7720,7720,7720,0
20230720,173900,57062890940,7720,7720,7720,7720,0
20230720,173800,57062890940,7720,7720,7720,7720,0
20230720,173700,57062890940,7720,7720,7720,7720,0
20230720,173600,57062890940,7720,7720,7720,7720,0
20230720,173500,57062890940,7720,7720,7720,7720,0
20230720,173400,57062890940,7720,7720,7720,7720,0
20230720,173300,57062890940,7720,7720,7720,7720,0
20230720,173200,57062890940,7720,7720,7720,7720,0
20230720,173100,57062890940,7720,7720,7720,7720,95641
20230720,173000,57062890940,7720,7720,7720,7720,0
20230720,172900,57062890940,7720,7720,7720,7720,0
20230720,172800,57062890940,7720,7720,7720,7720,0
20230720,172700,57062890940,7720,7720,7720,7720,0
20230720,172600,57062890940,7720,7720,7720,7720,0
20230720,172500,57062890940,7720,7720,7720,7720,0
20230720,172400,57062890940,7720,7720,7720,7720,0
20230720,172300,57062890940,7720,7720,7720,7720,0
20230720,172200,57062890940,7720,7720,7720,7720,0
20230720,172100,57062890940,7720,7720,7720,7720,0
20230720,172000,57062890940,7720,7720,7720,7720,0
20230720,171900,57062890940,7720,7720,7720,7720,0
20230720,171800,57062890940,7720,7720,7720,7720,0
20230720,171700,57062890940,7720,7720,7720,7720,0
20230720,171600,57062890940,7720,7720,7720,7720,0
20230720,171500,57062890940,7720,7720,7720,7720,0
20230720,171400,57062890940,7720,7720,7720,7720,0
20230720,171300,57062890940,7720,7720,7720,7720,0
20230720,171200,57062890940,7720,7720,7720,7720,0
20230720,171100,57062890940,7720,7720,7720,7720,0
20230720,171000,57062890940,7720,7720,7720,7720,0
20230720,170900,57062890940,7720,7720,7720,7720,0
20230720,170800,57062890940,7720,7720,7720,7720,0
20230720,170700,57062890940,7720,7720,7720,7720,0
20230720,170600,57062890940,7720,7720,7720,7720,0
20230720,170500,57062890940,7720,7720,7720,7720,0
20230720,170400,57062890940,7720,7720,7720,7720,0
20230720,170300,57062890940,7720,7720,7720,7720,0
20230720,170200,57062890940,7720,7720,7720,7720,0
20230720,170100,57062890940,7720,7720,7720,7720,95641
20230720,170000,57062890940,7720,7720,7720,7720,0
20230720,165900,57062890940,7720,7720,7720,7720,0
20230720,165800,57062890940,7720,7720,7720,7720,0
20230720,165700,57062890940,7720,7720,7720,7720,0
20230720,165600,57062890940,7720,7720,7720,7720,0
20230720,165500,57062890940,7720,7720,7720,7720,0
20230720,165400,57062890940,7720,7720,7720,7720,0
20230720,165300,57062890940,7720,7720,7720,7720,0
20230720,165200,57062890940,7720,7720,7720,7720,0
20230720,165100,57062890940,7720,7720,7720,7720,0
20230720,165000,57062890940,7720,7720,7720,7720,0
20230720,164900,57062890940,7720,7720,7720,7720,0
20230720,164800,57062890940,7720,7720,7720,7720,0
20230720,164700,57062890940,7720,7720,7720,7720,0
20230720,164600,57062890940,7720,7720,7720,7720,0
20230720,164500,57062890940,7720,7720,7720,7720,0
20230720,164400,57062890940,7720,7720,7720,7720,0
20230720,164300,57062890940,7720,7720,7720,7720,0
20230720,164200,57062890940,7720,7720,7720,7720,0
20230720,164100,57062890940,7720,7720,7720,7720,0
20230720,164000,57062890940,7720,7720,7720,7720,0
20230720,163900,57062890940,7720,7720,7720,7720,0
20230720,163800,57062890940,7720,7720,7720,7720,0
20230720,163700,57062890940,7720,7720,7720,7720,0
20230720,163600,57062890940,7720,7720,7720,7720,0
20230720,163500,57062890940,7720,7720,7720,7720,0
20230720,163400,57062890940,7720,7720,7720,7720,0
20230720,163300,57062890940,7720,7720,7720,7720,0
20230720,163200,57062890940,7720,7720,7720,7720,0
20230720,163100,57062890940,7720,7720,7720,7720,95641
20230720,163000,57062890940,7720,7720,7720,7720,0
20230720,162900,57062890940,7720,7720,7720,7720,0
20230720,162800,57062890940,7720,7720,7720,7720,0
20230720,162700,57062890940,7720,7720,7720,7720,0
20230720,162600,57062890940,7720,7720,7720,7720,0
20230720,162500,57062890940,7720,7720,7720,7720,0
20230720,162400,57062890940,7720,7720,7720,7720,0
20230720,162300,57062890940,7720,7720,7720,7720,0
20230720,162200,57062890940,7720,7720,7720,7720,0
20230720,162100,57062890940,7720,7720,7720,7720,0
20230720,162000,57062890940,7720,7720,7720,7720,0
20230720,161900,57062890940,7720,7720,7720,7720,0
20230720,161800,57062890940,7720,7720,7720,7720,0
20230720,161700,57062890940,7720,7720,7720,7720,0
20230720,161600,57062890940,7720,7720,7720,7720,0
20230720,161500,57062890940,7720,7720,7720,7720,0
20230720,161400,57062890940,7720,7720,7720,7720,0
20230720,161300,57062890940,7720,7720,7720,7720,0
20230720,161200,57062890940,7720,7720,7720,7720,0
20230720,161100,57062890940,7720,7720,7720,7720,0
20230720,161000,57062890940,7720,7720,7720,7720,0
20230720,160900,57062890940,7720,7720,7720,7720,0
20230720,160800,57062890940,7720,7720,7720,7720,0
20230720,160700,57062890940,7720,7720,7720,7720,0
20230720,160600,57062890940,7720,7720,7720,7720,0
20230720,160500,57062890940,7720,7720,7720,7720,0
20230720,160400,57062890940,7720,7720,7720,7720,0
20230720,160300,57062890940,7720,7720,7720,7720,0
20230720,160200,57062890940,7720,7720,7720,7720,0
20230720,160100,57062890940,7720,7720,7720,7720,95641
20230720,160000,57062890940,7720,7720,7720,7720,0
20230720,155900,57062890940,7720,7720,7720,7720,0
20230720,155800,57062890940,7720,7720,7720,7720,0
20230720,155700,57062890940,7720,7720,7720,7720,0
20230720,155600,57062890940,7720,7720,7720,7720,0
20230720,155500,57062890940,7720,7720,7720,7720,0
20230720,155400,57062890940,7720,7720,7720,7720,0
20230720,155300,57062890940,7720,7720,7720,7720,0
20230720,155200,57062890940,7720,7720,7720,7720,0
20230720,155100,57062890940,7720,7720,7720,7720,0
20230720,155000,57062890940,7720,7720,7720,7720,0
20230720,154900,57062890940,7720,7720,7720,7720,0
20230720,154800,57062890940,7720,7720,7720,7720,0
20230720,154700,57062890940,7720,7720,7720,7720,0
20230720,154600,57062890940,7720,7720,7720,7720,0
20230720,154500,57062890940,7720,7720,7720,7720,0
20230720,154400,57062890940,7720,7720,7720,7720,0
20230720,154300,57062890940,7720,7720,7720,7720,0
20230720,154200,57062890940,7720,7720,7720,7720,0
20230720,154100,57062890940,7720,7720,7720,7720,0
20230720,154000,57062890940,7720,7720,7720,7720,0
20230720,153900,57062890940,7720,7720,7720,7720,0
20230720,153800,57062890940,7720,7720,7720,7720,0
20230720,153700,57062890940,7720,7720,7720,7720,0
20230720,153600,57062890940,7720,7720,7720,7720,0
20230720,153500,57062890940,7720,7720,7720,7720,0
20230720,153400,57062890940,7720,7720,7720,7720,0
20230720,153300,57062890940,7720,7720,7720,7720,0
20230720,153200,57062890940,7720,7720,7720,7720,0
20230720,153100,57062890940,7720,7720,7720,7720,95641
20230720,153000,57062890940,7720,7720,7720,7720,95641
20230720,152900,56324542420,7720,7720,7720,7720,0
20230720,152800,56324542420,7720,7720,7720,7720,0
20230720,152700,56324542420,7720,7720,7720,7720,0
20230720,152600,56324542420,7720,7720,7720,7720,0
20230720,152500,56324542420,7720,7720,7720,7720,0
20230720,152400,56324542420,7720,7720,7720,7720,0
20230720,152300,56324542420,7720,7720,7720,7720,0
20230720,152200,56324542420,7720,7720,7720,7720,0
20230720,152100,56324542420,7720,7720,7720,7720,0
20230720,152000,56324542420,7720,7720,7720,7720,0
20230720,151900,56324542420,7720,7720,7720,7700,23854
20230720,151800,56140562070,7720,7710,7720,7710,11381
20230720,151700,56052725730,7720,7710,7730,7710,29873
20230720,151600,55822218550,7700,7710,7720,7690,15459
20230720,151500,55703098450,7710,7720,7720,7700,11836
20230720,151400,55611855280,7720,7720,7730,7710,11846
20230720,151300,55520432680,7720,7720,7730,7720,9459
20230720,151200,55447403850,7720,7710,7730,7710,21154
20230720,151100,55284146930,7710,7700,7710,7700,16003
20230720,151000,55160867770,7700,7710,7710,7700,8242
20230720,150900,55097390440,7710,7710,7710,7700,3139
20230720,150800,55073212610,7710,7720,7720,7700,7606
20230720,150700,55014631570,7720,7720,7730,7720,5231
20230720,150600,54974240840,7720,7710,7730,7700,23890
20230720,150500,54789976860,7700,7700,7710,7690,3064
20230720,150400,54766380510,7700,7710,7710,7690,5023
20230720,150300,54727704430,7710,7710,7720,7710,1851
20230720,150200,54713432090,7710,7690,7720,7690,7133
20230720,150100,54658449310,7690,7710,7720,7680,12085
20230720,150000,54565440630,7710,7720,7720,7700,6580
20230720,145900,54514694990,7720,7710,7730,7710,6840
20230720,145800,54461889140,7720,7710,7720,7710,400
20230720,145700,54458803790,7720,7710,7720,7710,312
20230720,145600,54456395890,7720,7700,7720,7700,1173
20230720,145500,54447352510,7710,7710,7720,7700,4822
20230720,145400,54410204920,7720,7710,7720,7700,6126
20230720,145300,54363019400,7710,7720,7720,7710,7698
20230720,145200,54303617650,7720,7700,7720,7700,8328
20230720,145100,54239447590,7700,7700,7700,7690,4882
20230720,145000,54201899080,7690,7690,7690,7680,6218
20230720,144900,54154082670,7690,7680,7700,7680,1538
20230720,144800,54142246770,7680,7700,7700,7680,7227
20230720,144700,54086651760,7700,7690,7700,7680,6161
20230720,144600,54039286160,7700,7690,7700,7690,2523
20230720,144500,54019880120,7690,7700,7700,7690,4716
20230720,144400,53983613850,7690,7680,7700,7680,2408
20230720,144300,53965104000,7680,7680,7680,7670,1320
20230720,144200,53954972060,7690,7690,7700,7670,6862
20230720,144100,53902284130,7700,7690,7700,7680,2859
20230720,144000,53880317790,7690,7690,7700,7680,2437
20230720,143900,53861584330,7690,7700,7700,7690,1426
20230720,143800,53850616960,7690,7700,7700,7690,2311
20230720,143700,53832831750,7700,7690,7700,7670,16335
20230720,143600,53707426630,7690,7710,7720,7690,7993
20230720,143500,53645875140,7710,7700,7710,7700,337
20230720,143400,53643277310,7700,7700,7710,7700,1994
20230720,143300,53627914760,7710,7700,7710,7700,695
20230720,143200,53622559490,7710,7710,7710,7690,9625
20230720,143100,53548434840,7710,7680,7720,7670,10809
20230720,143000,53465510440,7670,7720,7720,7670,25103
20230720,142900,53272600190,7720,7730,7730,7710,8735
20230720,142800,53205164900,7730,7740,7760,7720,9851
20230720,142700,53129056800,7740,7760,7770,7740,6942
20230720,142600,53075277050,7750,7790,7790,7750,9258
20230720,142500,53003323210,7790,7790,7810,7790,24271
20230720,142400,52814103570,7800,7780,7800,7760,15763
20230720,142300,52691373960,7780,7760,7780,7760,15790
20230720,142200,52568661590,7760,7770,7770,7760,2565
20230720,142100,52548756660,7770,7720,7770,7720,24861
20230720,142000,52356198080,7720,7730,7730,7720,687
20230720,141900,52350892750,7710,7720,7730,7700,7165
20230720,141800,52295609810,7720,7740,7750,7720,4482
20230720,141700,52260953690,7740,7730,7760,7730,6311
20230720,141600,52212076310,7730,7720,7730,7720,1047
20230720,141500,52203984000,7720,7730,7730,7720,1346
20230720,141400,52193588750,7730,7730,7730,7720,1298
20230720,141300,52183555230,7730,7740,7740,7720,2961
20230720,141200,52160673110,7740,7750,7750,7730,2751
20230720,141100,52139357570,7750,7750,7750,7750,3313
20230720,141000,52113681820,7750,7700,7750,7690,4640
20230720,140900,52077871650,7700,7700,7710,7690,2410
20230720,140800,52059318970,7700,7700,7700,7690,1708
20230720,140700,52046167450,7700,7690,7710,7690,1311
20230720,140600,52036074960,7690,7700,7700,7690,802
20230720,140500,52029902110,7700,7700,7710,7690,1193
20230720,140400,52020717120,7700,7700,7700,7680,10267
20230720,140300,51941744300,7700,7730,7730,7700,8790
20230720,140200,51874010650,7730,7740,7740,7720,1526
20230720,140100,51862215140,7730,7740,7750,7730,1316
20230720,140000,51852034860,7740,7760,7760,7740,4794
20230720,135900,51814891560,7760,7760,7770,7750,3308
20230720,135800,51789224830,7760,7760,7770,7760,11944
20230720,135700,51696525040,7770,7770,7770,7750,15285
20230720,135600,51577917230,7770,7760,7780,7750,21226
20230720,135500,51413173960,7760,7720,7760,7720,9520
20230720,135400,51339440880,7730,7730,7730,7710,8791
20230720,135300,51271562750,7730,7690,7730,7690,3411
20230720,135200,51245208420,7720,7700,7720,7690,2698
20230720,135100,51224424910,7680,7710,7720,7680,10819
20230720,135000,51141121160,7710,7710,7720,7710,1382
20230720,134900,51130463130,7700,7700,7710,7700,264
20230720,134800,51128430190,7700,7720,7720,7700,1198
20230720,134700,51119202960,7700,7690,7720,7680,2442
20230720,134600,51100398140,7690,7720,7720,7690,1202
20230720,134500,51091135990,7720,7730,7730,7720,3665
20230720,134400,51062814860,7730,7700,7730,7700,8256
20230720,134300,50999142370,7690,7640,7690,7640,5887
20230720,134200,50953943290,7640,7660,7670,7630,4805
20230720,134100,50917201680,7660,7650,7660,7650,1204
20230720,134000,50907986430,7650,7630,7650,7630,5920
20230720,133900,50862745520,7630,7640,7640,7630,10235
20230720,133800,50784629210,7640,7640,7650,7640,3298
20230720,133700,50759432440,7640,7630,7640,7620,2469
20230720,133600,50740584650,7630,7660,7660,7630,4936
20230720,133500,50702922940,7630,7670,7670,7630,20497
20230720,133400,50546395020,7670,7670,7670,7670,597
20230720,133300,50541816030,7680,7690,7690,7670,1538
20230720,133200,50530013450,7680,7680,7690,7670,4265
20230720,133100,50497273930,7670,7670,7680,7670,981
20230720,133000,50489749260,7670,7680,7680,7660,3785
20230720,132900,50460717550,7680,7670,7680,7660,1155
20230720,132800,50451857380,7670,7650,7670,7640,670
20230720,132700,50446724070,7650,7650,7650,7640,1668
20230720,132600,50433966560,7650,7650,7650,7640,1312
20230720,132500,50423942330,7650,7640,7650,7630,1667
20230720,132400,50411208750,7640,7650,7650,7630,2805
20230720,132300,50389803880,7630,7650,7650,7630,2881
20230720,132200,50367798550,7650,7650,7670,7640,3032
20230720,132100,50344603110,7650,7650,7670,7650,1471
20230720,132000,50333344000,7650,7660,7670,7640,2151
20230720,131900,50316878290,7660,7660,7660,7640,5305
20230720,131800,50276315170,7660,7660,7660,7650,4093
20230720,131700,50244974820,7660,7660,7680,7660,2782
20230720,131600,50223641930,7660,7650,7660,7640,7798
20230720,131500,50164004300,7650,7660,7660,7640,6988
20230720,131400,50110553730,7660,7670,7670,7660,820
20230720,131300,50104271930,7670,7660,7670,7660,2224
20230720,131200,50087234820,7660,7670,7670,7660,3662
20230720,131100,50059175300,7670,7670,7670,7660,1163
20230720,131000,50050263600,7670,7690,7690,7670,2954
20230720,130900,50027595210,7690,7670,7690,7670,2437
20230720,130800,50008876880,7670,7680,7690,7670,4137
20230720,130700,49977104820,7680,7690,7690,7670,11505
20230720,130600,49888738570,7690,7700,7700,7690,2622
20230720,130500,49868575260,7700,7700,7700,7690,2297
20230720,130400,49850900100,7700,7710,7710,7700,2994
20230720,130300,49827837950,7710,7690,7710,7690,1108
20230720,130200,49819302890,7700,7690,7700,7690,866
20230720,130100,49812639300,7700,7680,7710,7680,593
20230720,130000,49808076370,7680,7690,7710,7680,914
20230720,125900,49801054410,7690,7690,7690,7680,4806
20230720,125800,49764133360,7690,7720,7720,7690,2053
20230720,125700,49748343310,7720,7730,7740,7680,16039
20230720,125600,49624759710,7730,7720,7740,7720,1890
20230720,125500,49610154670,7720,7730,7740,7720,3354
20230720,125400,49584244950,7740,7710,7740,7710,3261
20230720,125300,49559082090,7720,7730,7730,7720,7134
20230720,125200,49503974590,7730,7750,7750,7730,4476
20230720,125100,49469331740,7750,7760,7760,7740,3140
20230720,125000,49444997540,7750,7750,7760,7750,1396
20230720,124900,49434167270,7760,7750,7760,7740,1804
20230720,124800,49420186070,7750,7750,7750,7740,205
20230720,124700,49418597910,7740,7760,7760,7740,6781
20230720,124600,49366045510,7760,7770,7770,7750,9763
20230720,124500,49290238160,7770,7780,7780,7770,4436
20230720,124400,49255761950,7780,7760,7780,7760,4035
20230720,124300,49224418640,7770,7780,7780,7760,3466
20230720,124200,49197486390,7780,7770,7780,7760,5263
20230720,124100,49156609520,7770,7760,7770,7760,443
20230720,124000,49153170300,7760,7760,7770,7760,5228
20230720,123900,49112561010,7770,7770,7770,7760,5425
20230720,123800,49070409490,7770,7770,7770,7750,2856
20230720,123700,49048245200,7770,7760,7770,7750,3225
20230720,123600,49023219660,7760,7770,7770,7760,6238
20230720,123500,48974780010,7770,7760,7770,7760,4477
20230720,123400,48940031180,7760,7750,7760,7740,4382
20230720,123300,48906066880,7750,7750,7750,7740,5236
20230720,123200,48865492400,7750,7740,7750,7740,2400
20230720,123100,48846916060,7730,7740,7750,7730,659
20230720,123000,48841818060,7730,7730,7730,7720,871
20230720,122900,48835086630,7720,7710,7720,7700,3733
20230720,122800,48806305110,7700,7710,7710,7700,1311
20230720,122700,48796199700,7710,7710,7710,7700,794
20230720,122600,48790080840,7700,7720,7720,7700,2480
20230720,122500,48770957150,7720,7740,7750,7720,10491
20230720,122400,48689831470,7740,7750,7750,7730,1463
20230720,122300,48678509330,7740,7740,7740,7730,3996
20230720,122200,48647586840,7740,7720,7740,7720,5345
20230720,122100,48606241180,7730,7730,7740,7720,5900
20230720,122000,48560634880,7730,7730,7740,7730,1747
20230720,121900,48547130370,7730,7740,7740,7720,1027
20230720,121800,48539192870,7730,7730,7740,7710,9456
20230720,121700,48466173890,7730,7750,7750,7730,2855
20230720,121600,48444078130,7740,7740,7750,7730,6270
20230720,121500,48395531060,7750,7740,7750,7730,5042
20230720,121400,48356502060,7730,7730,7750,7720,8914
20230720,121300,48287557260,7730,7730,7730,7720,11784
20230720,121200,48196524080,7730,7690,7730,7690,20089
20230720,121100,48041665850,7680,7680,7680,7660,4869
20230720,121000,48004293620,7680,7670,7680,7660,3218
20230720,120900,47979617810,7680,7680,7680,7660,1543
20230720,120800,47967787530,7680,7680,7680,7670,4347
20230720,120700,47934432760,7680,7680,7680,7670,1789
20230720,120600,47920696110,7680,7670,7680,7670,2202
20230720,120500,47903796870,7670,7670,7680,7660,8664
20230720,120400,47837374840,7670,7660,7670,7650,7088
20230720,120300,47783037630,7650,7650,7670,7640,5348
20230720,120200,47742096190,7640,7640,7650,7620,2769
20230720,120100,47720940330,7620,7630,7640,7620,5140
20230720,120000,47681765720,7620,7630,7630,7620,253
20230720,115900,47679835360,7620,7620,7630,7620,297
20230720,115800,47677571690,7630,7620,7630,7610,1323
20230720,115700,47667500050,7610,7610,7630,7610,342
20230720,115600,47664891510,7610,7610,7620,7610,649
20230720,115500,47659952610,7610,7630,7640,7610,9733
20230720,115400,47585849370,7630,7630,7630,7620,429
20230720,115300,47582576190,7620,7610,7630,7610,595
20230720,115200,47578042950,7610,7600,7610,7600,3226
20230720,115100,47553501970,7610,7620,7620,7600,1142
20230720,115000,47544810260,7620,7620,7630,7620,369
20230720,114900,47541996910,7620,7620,7650,7610,7021
20230720,114800,47488508200,7620,7620,7630,7620,1332
20230720,114700,47478353650,7620,7630,7630,7610,3870
20230720,114600,47448859100,7640,7630,7640,7620,3668
20230720,114500,47420890630,7640,7640,7650,7620,1587
20230720,114400,47408786950,7640,7640,7650,7620,4880
20230720,114300,47371544770,7650,7660,7660,7640,2032
20230720,114200,47356006690,7650,7660,7660,7640,1476
20230720,114100,47344715820,7650,7660,7670,7650,2983
20230720,114000,47321879250,7670,7660,7670,7660,3923
20230720,113900,47291792520,7670,7670,7670,7650,1052
20230720,113800,47283730230,7670,7660,7670,7640,6132
20230720,113700,47236835590,7640,7660,7660,7640,5020
20230720,113600,47198429890,7660,7660,7660,7650,736
20230720,113500,47192793890,7660,7670,7670,7650,4114
20230720,113400,47161286060,7670,7670,7670,7650,2560
20230720,113300,47141671060,7670,7670,7680,7660,5194
20230720,113200,47101833520,7680,7660,7690,7660,10566
20230720,113100,47020728160,7660,7660,7670,7630,1883
20230720,113000,47006302720,7670,7630,7670,7610,5445
20230720,112900,46964670100,7630,7610,7630,7590,1426
20230720,112800,46953834480,7600,7610,7620,7590,14029
20230720,112700,46847218990,7610,7610,7620,7600,3032
20230720,112600,46824146000,7620,7610,7620,7600,1443
20230720,112500,46813174480,7610,7610,7620,7600,4776
20230720,112400,46776833640,7610,7640,7650,7610,5036
20230720,112300,46738409770,7650,7660,7660,7650,3297
20230720,112200,46713181750,7650,7660,7660,7650,4280
20230720,112100,46680412730,7660,7650,7660,7640,3231
20230720,112000,46655694740,7650,7640,7650,7640,6136
20230720,111900,46608779340,7650,7640,7660,7640,6284
20230720,111800,46560705650,7640,7610,7640,7610,2450
20230720,111700,46542022880,7630,7580,7630,7580,2923
20230720,111600,46519850040,7580,7620,7620,7580,26259
20230720,111500,46320642840,7620,7600,7630,7600,4268
20230720,111400,46288148310,7600,7630,7650,7600,21928
20230720,111300,46120801210,7640,7570,7640,7560,9393
20230720,111200,46049435640,7570,7560,7570,7560,2600
20230720,111100,46029773400,7560,7570,7570,7550,3971
20230720,111000,45999752320,7570,7570,7580,7570,2391
20230720,110900,45981652290,7570,7590,7590,7570,3343
20230720,110800,45956329560,7590,7590,7600,7570,15431
20230720,110700,45839402210,7590,7580,7600,7580,7404
20230720,110600,45783246200,7580,7610,7610,7580,14328
20230720,110500,45674351060,7610,7640,7640,7610,11730
20230720,110400,45584956030,7630,7630,7650,7630,15309
20230720,110300,45468034360,7640,7620,7640,7610,14388
20230720,110200,45358351090,7620,7580,7630,7580,19294
20230720,110100,45211745700,7580,7530,7580,7530,11284
20230720,110000,45126544370,7530,7510,7530,7510,11015
20230720,105900,45043703220,7510,7510,7520,7500,26687
20230720,105800,44843383700,7510,7570,7570,7510,30904
20230720,105700,44610666540,7560,7570,7600,7560,15186
20230720,105600,44495792510,7570,7630,7630,7560,11635
20230720,105500,44407450390,7630,7550,7640,7550,30122
20230720,105400,44178751510,7550,7560,7590,7550,18090
20230720,105300,44041923700,7560,7570,7570,7550,9000
20230720,105200,43973874820,7560,7550,7570,7530,26881
20230720,105100,43771054070,7560,7590,7590,7550,12246
20230720,105000,43678307830,7590,7580,7610,7580,13871
20230720,104900,43572956450,7580,7600,7610,7570,11058
20230720,104800,43488984740,7590,7580,7600,7530,55154
20230720,104700,43072454180,7580,7590,7590,7550,55203
20230720,104600,42654667960,7610,7610,7620,7590,21269
20230720,104500,42492948880,7610,7640,7640,7610,24485
20230720,104400,42306421720,7640,7630,7650,7620,11774
20230720,104300,42216533780,7630,7630,7660,7630,21442
20230720,104200,42052694910,7640,7630,7640,7620,11762
20230720,104100,41962966530,7630,7610,7640,7600,48041
20230720,104000,41596985190,7600,7650,7670,7590,67695
20230720,103900,41081706820,7650,7700,7710,7640,59855
20230720,103800,40622774430,7700,7720,7720,7700,44224
20230720,103700,40282051260,7720,7760,7760,7710,78877
20230720,103600,39672457830,7750,7770,7770,7750,7935
20230720,103500,39610914590,7760,7760,7770,7760,5988
20230720,103400,39564443320,7760,7770,7770,7760,5604
20230720,103300,39520937500,7770,7760,7770,7750,1640
20230720,103200,39508206810,7750,7760,7770,7750,2644
20230720,103100,39487708650,7760,7750,7770,7750,6441
20230720,103000,39437750780,7750,7730,7760,7730,16777
20230720,102900,39307883940,7740,7760,7760,7730,28087
20230720,102800,39090545810,7750,7750,7760,7750,4201
20230720,102700,39057983900,7750,7770,7770,7750,10609
20230720,102600,38975679030,7770,7780,7790,7770,9044
20230720,102500,38905357630,7790,7810,7810,7780,11325
20230720,102400,38817109280,7810,7780,7810,7770,3573
20230720,102300,38789287510,7780,7780,7790,7760,8692
20230720,102200,38721759530,7770,7790,7790,7750,24633
20230720,102100,38530463770,7790,7800,7810,7790,2000
20230720,102000,38514864350,7800,7820,7820,7790,2824
20230720,101900,38492846450,7820,7830,7850,7800,3550
20230720,101800,38465100010,7830,7800,7850,7800,12274
20230720,101700,38368889630,7810,7790,7810,7780,6525
20230720,101600,38318054800,7780,7780,7790,7770,4595
20230720,101500,38282293490,7780,7800,7810,7780,8621
20230720,101400,38215078850,7800,7820,7830,7800,6266
20230720,101300,38166147920,7810,7820,7820,7800,5641
20230720,101200,38122050370,7820,7850,7850,7820,8807
20230720,101100,38053045310,7850,7860,7870,7840,10300
20230720,101000,37972162710,7870,7850,7870,7850,9419
20230720,100900,37898188320,7850,7820,7860,7820,20605
20230720,100800,37736538370,7820,7820,7830,7820,13467
20230720,100700,37631146770,7830,7780,7830,7770,17536
20230720,100600,37494596790,7780,7770,7780,7760,6828
20230720,100500,37441544070,7770,7780,7780,7760,15577
20230720,100400,37320538470,7780,7770,7800,7740,46817
20230720,100300,36957387290,7770,7780,7800,7770,30085
20230720,100200,36723304320,7780,7810,7810,7770,50178
20230720,100100,36332382250,7810,7820,7820,7800,12751
20230720,100000,36232804090,7820,7830,7830,7810,8023
20230720,095900,36170120960,7810,7800,7830,7800,10873
20230720,095800,36085183970,7800,7860,7860,7800,22662
20230720,095700,35907851440,7860,7850,7860,7850,4165
20230720,095600,35875132760,7850,7910,7920,7850,12515
20230720,095500,35776449380,7900,7830,7910,7830,14282
20230720,095400,35664259320,7840,7860,7860,7830,26181
20230720,095300,35458802520,7860,7880,7880,7850,12127
20230720,095200,35363469470,7870,7880,7880,7870,6769
20230720,095100,35310194650,7880,7870,7880,7860,11861
20230720,095000,35216780650,7870,7860,7880,7860,4353
20230720,094900,35182522400,7860,7870,7870,7850,12914
20230720,094800,35081042650,7870,7890,7900,7860,12233
20230720,094700,34984656130,7890,7930,7950,7890,27071
20230720,094600,34770265490,7920,7880,7940,7870,12087
20230720,094500,34674765430,7890,7870,7890,7850,13882
20230720,094400,34565455870,7860,7860,7880,7850,7716
20230720,094300,34504785080,7850,7860,7890,7850,11811
20230720,094200,34411909640,7870,7880,7900,7860,13171
20230720,094100,34308174510,7880,7900,7900,7880,5985
20230720,094000,34260991050,7900,7920,7920,7870,6987
20230720,093900,34205802380,7920,7870,7930,7870,14303
20230720,093800,34092651190,7870,7850,7880,7810,17022
20230720,093700,33959106170,7830,7880,7890,7830,26571
20230720,093600,33750269980,7880,7940,7940,7870,26624
20230720,093500,33540022110,7940,7950,7960,7930,13740
20230720,093400,33430900340,7950,7930,7960,7920,11681
20230720,093300,33338089650,7940,7940,7940,7910,15194
20230720,093200,33217617330,7940,7910,7950,7910,27659
20230720,093100,32998129610,7910,7830,7920,7830,47860
20230720,093000,32620993390,7830,7840,7850,7790,87962
20230720,092900,31934003450,7830,7860,7870,7830,29591
20230720,092800,31701788800,7860,7890,7890,7850,21179
20230720,092700,31535164530,7880,7880,7890,7870,13281
20230720,092600,31430539020,7870,7870,7890,7830,53831
20230720,092500,31007979190,7860,7890,7910,7860,40450
20230720,092400,30689381580,7900,7910,7910,7890,21041
20230720,092300,30523217060,7910,7930,7940,7870,44197
20230720,092200,30174312990,7930,7960,7970,7920,22724
20230720,092100,29993874230,7970,8000,8010,7950,26274
20230720,092000,29784282020,8010,7980,8030,7970,61618
20230720,091900,29290921930,7970,7890,7980,7880,39063
20230720,091800,28981055990,7890,7930,7940,7880,65546
20230720,091700,28463130790,7920,7980,7990,7910,61348
20230720,091600,27976155380,7990,7890,8000,7880,76115
20230720,091500,27371783800,7880,8030,8040,7880,195578
20230720,091400,25813564910,8030,8060,8080,8030,87801
20230720,091300,25106520420,8080,8060,8140,8050,80460
20230720,091200,24455073760,8060,8100,8110,8050,64463
20230720,091100,23934442260,8100,8110,8140,8090,50968
20230720,091000,23520653360,8100,8190,8200,8070,85309
20230720,090900,22827973430,8190,8080,8190,8030,146033
20230720,090800,21645516580,8090,8090,8160,8070,64407
20230720,090700,21123333460,8100,8160,8210,8080,149512
20230720,090600,19904904540,8170,8120,8170,8000,213262
20230720,090500,18183815930,8120,8230,8260,8100,223518
20230720,090400,16360221040,8240,8290,8360,8140,413323
20230720,090300,12947152460,8280,8080,8370,8070,524055
20230720,090200,8628564830,8080,8130,8220,7970,399399
20230720,090100,5387707040,8120,7950,8150,7900,410585
20230720,090000,2091427650,7940,7760,7950,7760,233518