stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,185200,20295349465,2725,2725,2725,2725,206907
20230720,185100,20295349465,2725,2725,2725,2725,0
20230720,185000,20295349465,2725,2725,2725,2725,0
20230720,184900,20295349465,2725,2725,2725,2725,0
20230720,184800,20295349465,2725,2725,2725,2725,0
20230720,184700,20295349465,2725,2725,2725,2725,0
20230720,184600,20295349465,2725,2725,2725,2725,0
20230720,184500,20295349465,2725,2725,2725,2725,0
20230720,184400,20295349465,2725,2725,2725,2725,0
20230720,184300,20295349465,2725,2725,2725,2725,0
20230720,184200,20295349465,2725,2725,2725,2725,0
20230720,184100,20295349465,2725,2725,2725,2725,0
20230720,184000,20295349465,2725,2725,2725,2725,0
20230720,183900,20295349465,2725,2725,2725,2725,0
20230720,183800,20295349465,2725,2725,2725,2725,0
20230720,183700,20295349465,2725,2725,2725,2725,0
20230720,183600,20295349465,2725,2725,2725,2725,0
20230720,183500,20295349465,2725,2725,2725,2725,0
20230720,183400,20295349465,2725,2725,2725,2725,0
20230720,183300,20295349465,2725,2725,2725,2725,0
20230720,183200,20295349465,2725,2725,2725,2725,0
20230720,183100,20295349465,2725,2725,2725,2725,0
20230720,183000,20295349465,2725,2725,2725,2725,0
20230720,182900,20295349465,2725,2725,2725,2725,0
20230720,182800,20295349465,2725,2725,2725,2725,0
20230720,182700,20295349465,2725,2725,2725,2725,0
20230720,182600,20295349465,2725,2725,2725,2725,0
20230720,182500,20295349465,2725,2725,2725,2725,0
20230720,182400,20295349465,2725,2725,2725,2725,0
20230720,182300,20295349465,2725,2725,2725,2725,0
20230720,182200,20295349465,2725,2725,2725,2725,206907
20230720,182100,20295349465,2725,2725,2725,2725,0
20230720,182000,20295349465,2725,2725,2725,2725,0
20230720,181900,20295349465,2725,2725,2725,2725,0
20230720,181800,20295349465,2725,2725,2725,2725,0
20230720,181700,20295349465,2725,2725,2725,2725,0
20230720,181600,20295349465,2725,2725,2725,2725,0
20230720,181500,20295349465,2725,2725,2725,2725,0
20230720,181400,20295349465,2725,2725,2725,2725,0
20230720,181300,20295349465,2725,2725,2725,2725,0
20230720,181200,20295349465,2725,2725,2725,2725,0
20230720,181100,20295349465,2725,2725,2725,2725,0
20230720,181000,20295349465,2725,2725,2725,2725,0
20230720,180900,20295349465,2725,2725,2725,2725,0
20230720,180800,20295349465,2725,2725,2725,2725,0
20230720,180700,20295349465,2725,2725,2725,2725,0
20230720,180600,20295349465,2725,2725,2725,2725,0
20230720,180500,20295349465,2725,2725,2725,2725,0
20230720,180400,20295349465,2725,2725,2725,2725,0
20230720,180300,20295349465,2725,2725,2725,2725,0
20230720,180200,20295349465,2725,2725,2725,2725,0
20230720,180100,20295349465,2725,2725,2725,2725,0
20230720,180000,20295349465,2725,2725,2725,2725,0
20230720,175900,20295349465,2725,2725,2725,2725,0
20230720,175800,20295349465,2725,2725,2725,2725,0
20230720,175700,20295349465,2725,2725,2725,2725,0
20230720,175600,20295349465,2725,2725,2725,2725,0
20230720,175500,20295349465,2725,2725,2725,2725,0
20230720,175400,20295349465,2725,2725,2725,2725,0
20230720,175300,20295349465,2725,2725,2725,2725,0
20230720,175200,20295349465,2725,2725,2725,2725,206907
20230720,175100,20295349465,2725,2725,2725,2725,0
20230720,175000,20295349465,2725,2725,2725,2725,0
20230720,174900,20295349465,2725,2725,2725,2725,0
20230720,174800,20295349465,2725,2725,2725,2725,0
20230720,174700,20295349465,2725,2725,2725,2725,0
20230720,174600,20295349465,2725,2725,2725,2725,0
20230720,174500,20295349465,2725,2725,2725,2725,0
20230720,174400,20295349465,2725,2725,2725,2725,0
20230720,174300,20295349465,2725,2725,2725,2725,0
20230720,174200,20295349465,2725,2725,2725,2725,0
20230720,174100,20295349465,2725,2725,2725,2725,0
20230720,174000,20295349465,2725,2725,2725,2725,0
20230720,173900,20295349465,2725,2725,2725,2725,0
20230720,173800,20295349465,2725,2725,2725,2725,0
20230720,173700,20295349465,2725,2725,2725,2725,0
20230720,173600,20295349465,2725,2725,2725,2725,0
20230720,173500,20295349465,2725,2725,2725,2725,0
20230720,173400,20295349465,2725,2725,2725,2725,0
20230720,173300,20295349465,2725,2725,2725,2725,0
20230720,173200,20295349465,2725,2725,2725,2725,0
20230720,173100,20295349465,2725,2725,2725,2725,0
20230720,173000,20295349465,2725,2725,2725,2725,0
20230720,172900,20295349465,2725,2725,2725,2725,0
20230720,172800,20295349465,2725,2725,2725,2725,0
20230720,172700,20295349465,2725,2725,2725,2725,0
20230720,172600,20295349465,2725,2725,2725,2725,0
20230720,172500,20295349465,2725,2725,2725,2725,0
20230720,172400,20295349465,2725,2725,2725,2725,0
20230720,172300,20295349465,2725,2725,2725,2725,0
20230720,172200,20295349465,2725,2725,2725,2725,206907
20230720,172100,20295349465,2725,2725,2725,2725,0
20230720,172000,20295349465,2725,2725,2725,2725,0
20230720,171900,20295349465,2725,2725,2725,2725,0
20230720,171800,20295349465,2725,2725,2725,2725,0
20230720,171700,20295349465,2725,2725,2725,2725,0
20230720,171600,20295349465,2725,2725,2725,2725,0
20230720,171500,20295349465,2725,2725,2725,2725,0
20230720,171400,20295349465,2725,2725,2725,2725,0
20230720,171300,20295349465,2725,2725,2725,2725,0
20230720,171200,20295349465,2725,2725,2725,2725,0
20230720,171100,20295349465,2725,2725,2725,2725,0
20230720,171000,20295349465,2725,2725,2725,2725,0
20230720,170900,20295349465,2725,2725,2725,2725,0
20230720,170800,20295349465,2725,2725,2725,2725,0
20230720,170700,20295349465,2725,2725,2725,2725,0
20230720,170600,20295349465,2725,2725,2725,2725,0
20230720,170500,20295349465,2725,2725,2725,2725,0
20230720,170400,20295349465,2725,2725,2725,2725,0
20230720,170300,20295349465,2725,2725,2725,2725,0
20230720,170200,20295349465,2725,2725,2725,2725,0
20230720,170100,20295349465,2725,2725,2725,2725,0
20230720,170000,20295349465,2725,2725,2725,2725,0
20230720,165900,20295349465,2725,2725,2725,2725,0
20230720,165800,20295349465,2725,2725,2725,2725,0
20230720,165700,20295349465,2725,2725,2725,2725,0
20230720,165600,20295349465,2725,2725,2725,2725,0
20230720,165500,20295349465,2725,2725,2725,2725,0
20230720,165400,20295349465,2725,2725,2725,2725,0
20230720,165300,20295349465,2725,2725,2725,2725,0
20230720,165200,20295349465,2725,2725,2725,2725,206907
20230720,165100,20295349465,2725,2725,2725,2725,0
20230720,165000,20295349465,2725,2725,2725,2725,0
20230720,164900,20295349465,2725,2725,2725,2725,0
20230720,164800,20295349465,2725,2725,2725,2725,0
20230720,164700,20295349465,2725,2725,2725,2725,0
20230720,164600,20295349465,2725,2725,2725,2725,0
20230720,164500,20295349465,2725,2725,2725,2725,0
20230720,164400,20295349465,2725,2725,2725,2725,0
20230720,164300,20295349465,2725,2725,2725,2725,0
20230720,164200,20295349465,2725,2725,2725,2725,0
20230720,164100,20295349465,2725,2725,2725,2725,0
20230720,164000,20295349465,2725,2725,2725,2725,0
20230720,163900,20295349465,2725,2725,2725,2725,0
20230720,163800,20295349465,2725,2725,2725,2725,0
20230720,163700,20295349465,2725,2725,2725,2725,0
20230720,163600,20295349465,2725,2725,2725,2725,0
20230720,163500,20295349465,2725,2725,2725,2725,0
20230720,163400,20295349465,2725,2725,2725,2725,0
20230720,163300,20295349465,2725,2725,2725,2725,0
20230720,163200,20295349465,2725,2725,2725,2725,0
20230720,163100,20295349465,2725,2725,2725,2725,0
20230720,163000,20295349465,2725,2725,2725,2725,0
20230720,162900,20295349465,2725,2725,2725,2725,0
20230720,162800,20295349465,2725,2725,2725,2725,0
20230720,162700,20295349465,2725,2725,2725,2725,0
20230720,162600,20295349465,2725,2725,2725,2725,0
20230720,162500,20295349465,2725,2725,2725,2725,0
20230720,162400,20295349465,2725,2725,2725,2725,0
20230720,162300,20295349465,2725,2725,2725,2725,0
20230720,162200,20295349465,2725,2725,2725,2725,206907
20230720,162100,20295349465,2725,2725,2725,2725,0
20230720,162000,20295349465,2725,2725,2725,2725,0
20230720,161900,20295349465,2725,2725,2725,2725,0
20230720,161800,20295349465,2725,2725,2725,2725,0
20230720,161700,20295349465,2725,2725,2725,2725,0
20230720,161600,20295349465,2725,2725,2725,2725,0
20230720,161500,20295349465,2725,2725,2725,2725,0
20230720,161400,20295349465,2725,2725,2725,2725,0
20230720,161300,20295349465,2725,2725,2725,2725,0
20230720,161200,20295349465,2725,2725,2725,2725,0
20230720,161100,20295349465,2725,2725,2725,2725,0
20230720,161000,20295349465,2725,2725,2725,2725,0
20230720,160900,20295349465,2725,2725,2725,2725,0
20230720,160800,20295349465,2725,2725,2725,2725,0
20230720,160700,20295349465,2725,2725,2725,2725,0
20230720,160600,20295349465,2725,2725,2725,2725,0
20230720,160500,20295349465,2725,2725,2725,2725,0
20230720,160400,20295349465,2725,2725,2725,2725,0
20230720,160300,20295349465,2725,2725,2725,2725,0
20230720,160200,20295349465,2725,2725,2725,2725,0
20230720,160100,20295349465,2725,2725,2725,2725,0
20230720,160000,20295349465,2725,2725,2725,2725,0
20230720,155900,20295349465,2725,2725,2725,2725,0
20230720,155800,20295349465,2725,2725,2725,2725,0
20230720,155700,20295349465,2725,2725,2725,2725,0
20230720,155600,20295349465,2725,2725,2725,2725,0
20230720,155500,20295349465,2725,2725,2725,2725,0
20230720,155400,20295349465,2725,2725,2725,2725,0
20230720,155300,20295349465,2725,2725,2725,2725,0
20230720,155200,20295349465,2725,2725,2725,2725,206907
20230720,155100,20295349465,2725,2725,2725,2725,0
20230720,155000,20295349465,2725,2725,2725,2725,0
20230720,154900,20295349465,2725,2725,2725,2725,0
20230720,154800,20295349465,2725,2725,2725,2725,0
20230720,154700,20295349465,2725,2725,2725,2725,0
20230720,154600,20295349465,2725,2725,2725,2725,0
20230720,154500,20295349465,2725,2725,2725,2725,0
20230720,154400,20295349465,2725,2725,2725,2725,0
20230720,154300,20295349465,2725,2725,2725,2725,0
20230720,154200,20295349465,2725,2725,2725,2725,0
20230720,154100,20295349465,2725,2725,2725,2725,0
20230720,154000,20295349465,2725,2725,2725,2725,0
20230720,153900,20295349465,2725,2725,2725,2725,0
20230720,153800,20295349465,2725,2725,2725,2725,0
20230720,153700,20295349465,2725,2725,2725,2725,0
20230720,153600,20295349465,2725,2725,2725,2725,0
20230720,153500,20295349465,2725,2725,2725,2725,0
20230720,153400,20295349465,2725,2725,2725,2725,0
20230720,153300,20295349465,2725,2725,2725,2725,0
20230720,153200,20295349465,2725,2725,2725,2725,0
20230720,153100,20295349465,2725,2725,2725,2725,0
20230720,153000,20295349465,2725,2725,2725,2725,206907
20230720,152900,19731527890,2725,2725,2725,2725,0
20230720,152800,19731527890,2725,2725,2725,2725,0
20230720,152700,19731527890,2725,2725,2725,2725,0
20230720,152600,19731527890,2725,2725,2725,2725,0
20230720,152500,19731527890,2725,2725,2725,2725,0
20230720,152400,19731527890,2725,2725,2725,2725,0
20230720,152300,19731527890,2725,2725,2725,2725,0
20230720,152200,19731527890,2725,2725,2725,2725,0
20230720,152100,19731527890,2725,2725,2725,2725,0
20230720,152000,19731527890,2725,2725,2725,2725,0
20230720,151900,19731527890,2725,2715,2725,2715,118644
20230720,151800,19408451645,2720,2715,2720,2715,36759
20230720,151700,19308626365,2720,2715,2720,2715,29888
20230720,151600,19227402085,2720,2725,2725,2720,27265
20230720,151500,19153223880,2725,2715,2725,2715,42935
20230720,151400,19036432625,2715,2715,2720,2715,27392
20230720,151300,18962026470,2715,2710,2715,2710,23793
20230720,151200,18897442865,2710,2715,2720,2710,21384
20230720,151100,18839410195,2715,2715,2720,2710,38617
20230720,151000,18734526140,2710,2720,2720,2705,66726
20230720,150900,18553549305,2720,2720,2725,2720,27210
20230720,150800,18479510260,2725,2725,2730,2720,17146
20230720,150700,18432795370,2725,2725,2730,2720,53284
20230720,150600,18287578715,2725,2725,2730,2720,20366
20230720,150500,18232081485,2725,2725,2730,2720,32373
20230720,150400,18143863510,2725,2720,2730,2720,69269
20230720,150300,17955070825,2725,2725,2725,2720,97247
20230720,150200,17690106645,2725,2705,2725,2705,150569
20230720,150100,17281173745,2705,2710,2715,2705,22247
20230720,150000,17220907865,2715,2715,2715,2710,11912
20230720,145900,17188591195,2710,2715,2720,2710,35017
20230720,145800,17093543410,2715,2720,2720,2710,31703
20230720,145700,17007450985,2720,2715,2720,2710,39494
20230720,145600,16900186790,2720,2715,2720,2710,63768
20230720,145500,16727074290,2715,2720,2720,2710,37284
20230720,145400,16625894855,2720,2690,2720,2685,216945
20230720,145300,16038070880,2690,2690,2695,2685,12124
20230720,145200,16005458355,2685,2690,2690,2685,11863
20230720,145100,15973550200,2690,2690,2690,2685,17042
20230720,145000,15927790550,2685,2690,2690,2685,8415
20230720,144900,15905157115,2690,2690,2695,2690,6700
20230720,144800,15887134035,2690,2685,2690,2680,7552
20230720,144700,15866855240,2685,2685,2690,2680,25549
20230720,144600,15798305200,2685,2690,2695,2685,8820
20230720,144500,15774582485,2690,2695,2700,2690,10289
20230720,144400,15746886710,2695,2700,2705,2695,17238
20230720,144300,15700378995,2700,2700,2705,2695,21455
20230720,144200,15642458840,2695,2690,2700,2690,1587
20230720,144100,15638182080,2690,2695,2700,2690,17699
20230720,144000,15590545640,2695,2700,2705,2695,3926
20230720,143900,15579956560,2700,2700,2705,2695,26775
20230720,143800,15507638530,2695,2700,2705,2695,20923
20230720,143700,15451191890,2700,2710,2715,2700,17975
20230720,143600,15402499110,2710,2710,2715,2710,27758
20230720,143500,15327237500,2710,2710,2720,2705,97289
20230720,143400,15063203740,2710,2685,2710,2685,89954
20230720,143300,14820134515,2690,2685,2690,2680,7513
20230720,143200,14799959895,2685,2690,2690,2680,6719
20230720,143100,14781908360,2685,2685,2690,2685,11204
20230720,143000,14751813295,2685,2685,2685,2680,13784
20230720,142900,14714821035,2685,2680,2685,2675,6836
20230720,142800,14696498805,2680,2675,2685,2675,18057
20230720,142700,14648126970,2675,2685,2690,2675,37641
20230720,142600,14547165705,2690,2685,2690,2685,715
20230720,142500,14545244665,2685,2690,2690,2680,4434
20230720,142400,14533341985,2685,2685,2690,2680,6777
20230720,142300,14515145740,2685,2685,2685,2680,5721
20230720,142200,14499798635,2685,2685,2685,2680,5621
20230720,142100,14484723705,2685,2685,2690,2680,13111
20230720,142000,14449524025,2685,2690,2690,2680,2994
20230720,141900,14441485125,2690,2690,2690,2680,7312
20230720,141800,14421844790,2690,2690,2695,2685,19638
20230720,141700,14369035845,2690,2690,2690,2685,3252
20230720,141600,14360301000,2690,2685,2690,2685,21953
20230720,141500,14301254200,2690,2685,2690,2685,6042
20230720,141400,14285027815,2685,2685,2690,2680,16841
20230720,141300,14239809935,2685,2690,2690,2680,20271
20230720,141200,14185396210,2690,2690,2690,2685,9726
20230720,141100,14159269270,2685,2695,2695,2685,25540
20230720,141000,14090586300,2695,2700,2705,2690,40990
20230720,140900,13980003545,2700,2710,2710,2700,6777
20230720,140800,13961676090,2705,2705,2710,2700,18390
20230720,140700,13911932820,2705,2705,2705,2700,6569
20230720,140600,13894173630,2705,2690,2705,2690,25987
20230720,140500,13824049690,2690,2695,2700,2690,10970
20230720,140400,13794491440,2695,2695,2705,2690,11287
20230720,140300,13764043865,2700,2700,2705,2690,36838
20230720,140200,13664681585,2705,2700,2705,2700,7689
20230720,140100,13643919485,2700,2700,2705,2690,53005
20230720,140000,13500849505,2700,2715,2715,2700,78367
20230720,135900,13288645680,2710,2720,2725,2710,63840
20230720,135800,13115211165,2715,2720,2725,2710,148701
20230720,135700,12710931360,2715,2705,2720,2705,60003
20230720,135600,12548244220,2705,2715,2715,2705,76982
20230720,135500,12339696685,2715,2700,2720,2695,103486
20230720,135400,12059060815,2700,2700,2705,2695,78669
20230720,135300,11846611625,2695,2690,2695,2690,45979
20230720,135200,11722708660,2690,2690,2695,2685,35683
20230720,135100,11626712775,2685,2680,2690,2675,15361
20230720,135000,11585514650,2680,2695,2695,2680,79139
20230720,134900,11372930985,2690,2690,2700,2685,126388
20230720,134800,11032557570,2695,2690,2695,2685,62739
20230720,134700,10863765210,2690,2685,2690,2680,85051
20230720,134600,10635418855,2685,2675,2685,2670,91472
20230720,134500,10390207940,2675,2675,2680,2670,33439
20230720,134400,10300793775,2670,2675,2680,2670,45910
20230720,134300,10177983265,2675,2665,2675,2665,43695
20230720,134200,10061308950,2670,2655,2670,2655,55044
20230720,134100,9914662195,2660,2655,2660,2655,5888
20230720,134000,9899026150,2660,2660,2660,2655,2211
20230720,133900,9893149610,2660,2665,2665,2655,8443
20230720,133800,9870686015,2665,2660,2665,2660,8541
20230720,133700,9847956330,2660,2665,2665,2660,5857
20230720,133600,9832371905,2665,2665,2665,2660,7869
20230720,133500,9811415505,2660,2655,2660,2655,30329
20230720,133400,9730773105,2655,2650,2660,2650,17074
20230720,133300,9685444115,2655,2655,2655,2650,1957
20230720,133200,9680250215,2655,2650,2655,2650,2695
20230720,133100,9673108425,2650,2650,2655,2650,20421
20230720,133000,9618991175,2650,2655,2655,2650,1726
20230720,132900,9614409960,2655,2655,2655,2650,8851
20230720,132800,9590937510,2655,2650,2655,2650,4522
20230720,132700,9578945185,2650,2655,2655,2650,758
20230720,132600,9576935490,2655,2655,2655,2650,7389
20230720,132500,9557318215,2655,2660,2660,2655,10178
20230720,132400,9530292065,2650,2655,2660,2650,6224
20230720,132300,9513771945,2655,2655,2660,2655,2829
20230720,132200,9506260450,2655,2655,2655,2655,4581
20230720,132100,9494097895,2655,2655,2655,2650,24868
20230720,132000,9428103895,2655,2660,2660,2650,10947
20230720,131900,9399040045,2660,2655,2660,2655,4196
20230720,131800,9387889160,2655,2660,2660,2650,17555
20230720,131700,9341274095,2660,2655,2660,2650,53342
20230720,131600,9199639005,2650,2645,2655,2645,17831
20230720,131500,9152396990,2640,2645,2645,2640,5348
20230720,131400,9138253150,2645,2645,2650,2645,10581
20230720,131300,9110260365,2645,2650,2650,2645,4294
20230720,131200,9098899765,2650,2650,2655,2645,21273
20230720,131100,9042557695,2655,2655,2655,2650,7131
20230720,131000,9023652955,2650,2650,2655,2650,4215
20230720,130900,9012463300,2655,2650,2655,2650,3726
20230720,130800,9002582120,2650,2655,2655,2650,6359
20230720,130700,8985706380,2655,2650,2655,2650,9937
20230720,130600,8959370445,2650,2645,2650,2645,12835
20230720,130500,8925397735,2645,2645,2650,2645,3154
20230720,130400,8917049900,2650,2645,2650,2645,3892
20230720,130300,8906745460,2650,2650,2650,2645,8405
20230720,130200,8884475710,2650,2650,2655,2645,9912
20230720,130100,8858210830,2655,2650,2655,2650,10971
20230720,130000,8829130745,2650,2655,2655,2650,10229
20230720,125900,8802023200,2655,2650,2655,2650,8435
20230720,125800,8779666755,2650,2650,2655,2650,38033
20230720,125700,8678874735,2650,2645,2650,2640,23695
20230720,125600,8616195300,2640,2635,2645,2635,5344
20230720,125500,8602081150,2635,2635,2640,2635,57001
20230720,125400,8451763905,2635,2630,2635,2630,28008
20230720,125300,8378102860,2630,2630,2635,2630,6053
20230720,125200,8362182175,2635,2630,2635,2630,23604
20230720,125100,8300100445,2630,2635,2635,2630,650
20230720,125000,8298389250,2635,2630,2635,2630,5981
20230720,124900,8282658260,2635,2630,2635,2630,1069
20230720,124800,8279845335,2630,2635,2635,2630,9008
20230720,124700,8256147985,2630,2635,2635,2630,7304
20230720,124600,8236937715,2635,2635,2635,2630,1161
20230720,124500,8233878485,2635,2635,2635,2630,2150
20230720,124400,8228216915,2635,2630,2635,2630,503
20230720,124300,8226892495,2630,2630,2630,2630,11408
20230720,124200,8196889455,2635,2635,2635,2630,1114
20230720,124100,8193958275,2635,2630,2635,2630,9682
20230720,124000,8168494515,2630,2630,2635,2630,1694
20230720,123900,8164035920,2630,2630,2630,2630,2131
20230720,123800,8158431390,2630,2630,2635,2630,2058
20230720,123700,8153017700,2630,2635,2635,2630,147
20230720,123600,8152630710,2635,2635,2635,2630,2233
20230720,123500,8146753775,2630,2635,2635,2630,212
20230720,123400,8146195960,2635,2635,2635,2630,2778
20230720,123300,8138883495,2635,2635,2635,2630,590
20230720,123200,8137330965,2635,2640,2640,2635,11775
20230720,123100,8106297675,2640,2635,2640,2630,23034
20230720,123000,8045603130,2635,2630,2635,2630,1664
20230720,122900,8041226710,2635,2635,2635,2630,428
20230720,122800,8040099750,2635,2635,2635,2625,25679
20230720,122700,7972552700,2635,2630,2635,2630,861
20230720,122600,7970285850,2630,2635,2635,2630,42223
20230720,122500,7859177675,2635,2640,2640,2630,21590
20230720,122400,7802258675,2640,2630,2640,2630,756
20230720,122300,7800266355,2635,2630,2635,2630,16837
20230720,122200,7755907270,2630,2635,2635,2630,1222
20230720,122100,7752687795,2635,2635,2635,2630,5887
20230720,122000,7737176605,2635,2630,2635,2630,1479
20230720,121900,7733279495,2630,2625,2635,2625,6999
20230720,121800,7714881850,2630,2630,2630,2625,4209
20230720,121700,7703825300,2630,2630,2630,2625,5512
20230720,121600,7689328955,2630,2630,2630,2625,3646
20230720,121500,7679745035,2630,2625,2630,2625,984
20230720,121400,7677160120,2630,2630,2630,2625,3870
20230720,121300,7666995925,2630,2630,2630,2625,2615
20230720,121200,7660123475,2630,2625,2630,2625,1596
20230720,121100,7655927510,2630,2630,2630,2630,1575
20230720,121000,7651785260,2625,2630,2630,2625,888
20230720,120900,7649450945,2630,2630,2630,2625,8643
20230720,120800,7626762405,2630,2625,2630,2625,4435
20230720,120700,7615119295,2625,2625,2630,2625,1707
20230720,120600,7610637660,2625,2625,2630,2625,4560
20230720,120500,7598666870,2630,2630,2630,2625,7738
20230720,120400,7578353270,2630,2625,2630,2625,4007
20230720,120300,7567826685,2625,2630,2630,2625,5235
20230720,120200,7554069495,2630,2630,2630,2625,7106
20230720,120100,7535415465,2625,2630,2630,2625,5091
20230720,120000,7522035180,2630,2630,2630,2630,2305
20230720,115900,7515973030,2630,2630,2630,2625,967
20230720,115800,7513432525,2625,2625,2630,2625,2743
20230720,115700,7506232125,2620,2625,2625,2620,848
20230720,115600,7504006380,2625,2630,2630,2625,414
20230720,115500,7502919275,2630,2620,2630,2620,11403
20230720,115400,7472965830,2625,2620,2625,2620,1012
20230720,115300,7470309880,2625,2620,2625,2620,7315
20230720,115200,7451144570,2620,2620,2620,2615,928
20230720,115100,7448713415,2620,2620,2620,2620,26
20230720,115000,7448645295,2620,2620,2620,2615,4175
20230720,114900,7437719115,2625,2625,2625,2620,1297
20230720,114800,7434317325,2625,2615,2625,2615,2074
20230720,114700,7428875020,2625,2620,2625,2620,1901
20230720,114600,7423893595,2620,2620,2625,2620,268
20230720,114500,7423191235,2625,2625,2625,2615,30493
20230720,114400,7343236535,2625,2625,2630,2625,885
20230720,114300,7340910480,2625,2625,2625,2620,19916
20230720,114200,7288631480,2630,2635,2635,2625,12874
20230720,114100,7254772810,2635,2630,2635,2625,16482
20230720,114000,7211424730,2630,2630,2640,2630,28188
20230720,113900,7137211890,2630,2625,2635,2625,111098
20230720,113800,6845065475,2625,2625,2625,2620,3782
20230720,113700,6835138200,2625,2620,2625,2620,5033
20230720,113600,6821943725,2620,2620,2625,2620,1143
20230720,113500,6818949055,2620,2620,2625,2620,2086
20230720,113400,6813482440,2620,2625,2625,2620,1283
20230720,113300,6810120340,2625,2625,2625,2620,1032
20230720,113200,6807413735,2620,2620,2625,2620,2900
20230720,113100,6799815685,2620,2625,2625,2620,512
20230720,113000,6798473450,2625,2620,2625,2620,1849
20230720,112900,6793625145,2615,2620,2625,2615,10481
20230720,112800,6766210985,2620,2620,2620,2615,3890
20230720,112700,6756020980,2620,2620,2620,2615,2534
20230720,112600,6749391685,2615,2620,2620,2615,808
20230720,112500,6747277920,2615,2615,2620,2610,3615
20230720,112400,6737821905,2615,2615,2615,2610,6883
20230720,112300,6719823420,2610,2615,2615,2610,36786
20230720,112200,6623718100,2620,2620,2625,2620,10686
20230720,112100,6595705595,2620,2625,2625,2615,5780
20230720,112000,6580560950,2625,2620,2625,2620,924
20230720,111900,6578139285,2620,2625,2625,2620,5898
20230720,111800,6562682290,2625,2620,2625,2620,2488
20230720,111700,6556162020,2620,2625,2625,2620,4233
20230720,111600,6545070580,2625,2620,2625,2620,902
20230720,111500,6542703785,2620,2625,2625,2620,4640
20230720,111400,6530527045,2625,2620,2630,2620,15732
20230720,111300,6489218030,2620,2625,2625,2615,5923
20230720,111200,6473696640,2625,2625,2625,2620,3400
20230720,111100,6464784145,2625,2620,2625,2620,14956
20230720,111000,6425537795,2620,2625,2625,2620,886
20230720,110900,6423213160,2620,2615,2625,2615,7059
20230720,110800,6404730030,2615,2620,2625,2615,7866
20230720,110700,6384153995,2625,2615,2625,2615,3398
20230720,110600,6375254110,2620,2615,2620,2615,3984
20230720,110500,6364831430,2620,2620,2620,2615,5522
20230720,110400,6350384655,2620,2620,2625,2620,7652
20230720,110300,6330334870,2620,2620,2620,2615,1551
20230720,110200,6326277460,2615,2620,2620,2615,2573
20230720,110100,6319536210,2620,2615,2620,2615,2498
20230720,110000,6312993370,2615,2620,2620,2615,3210
20230720,105900,6304595670,2620,2615,2620,2615,1187
20230720,105800,6301488950,2615,2615,2620,2610,9453
20230720,105700,6276794350,2615,2610,2615,2610,2666
20230720,105600,6269833720,2615,2615,2615,2610,1053
20230720,105500,6267082180,2615,2615,2620,2610,18449
20230720,105400,6218845210,2620,2620,2620,2615,5947
20230720,105300,6203290625,2620,2620,2620,2615,2480
20230720,105200,6196796230,2615,2615,2620,2615,6248
20230720,105100,6180442185,2615,2615,2615,2610,10299
20230720,105000,6153511640,2615,2615,2615,2610,2927
20230720,104900,6145864535,2610,2620,2620,2610,8411
20230720,104800,6123877210,2620,2615,2620,2615,3851
20230720,104700,6113797950,2615,2620,2620,2615,4873
20230720,104600,6101051415,2615,2610,2615,2610,13345
20230720,104500,6066171935,2610,2615,2615,2610,9153
20230720,104400,6042238020,2610,2615,2615,2605,14685
20230720,104300,6003912130,2615,2610,2615,2605,29994
20230720,104200,5925627780,2610,2605,2610,2605,8912
20230720,104100,5902400410,2605,2605,2610,2605,14703
20230720,104000,5864093760,2610,2605,2610,2605,15067
20230720,103900,5824843050,2605,2615,2615,2605,9630
20230720,103800,5799735845,2610,2610,2615,2610,6811
20230720,103700,5781943455,2615,2615,2615,2610,3211
20230720,103600,5773561640,2615,2610,2615,2605,8237
20230720,103500,5752061540,2615,2610,2615,2610,7678
20230720,103400,5732017410,2610,2615,2615,2610,3681
20230720,103300,5722407380,2615,2610,2615,2610,21573
20230720,103200,5666101690,2610,2615,2615,2610,1455
20230720,103100,5662303880,2615,2610,2615,2610,5447
20230720,103000,5648086665,2615,2615,2620,2610,7158
20230720,102900,5629366800,2620,2615,2620,2615,2731
20230720,102800,5622225230,2615,2615,2620,2615,1003
20230720,102700,5619600880,2615,2615,2620,2610,4590
20230720,102600,5607599365,2610,2615,2620,2610,4925
20230720,102500,5594728555,2615,2610,2615,2610,3999
20230720,102400,5584277840,2610,2615,2615,2610,4428
20230720,102300,5572704870,2615,2620,2620,2615,2288
20230720,102200,5566720995,2620,2615,2620,2615,13684
20230720,102100,5530934790,2620,2615,2620,2615,3314
20230720,102000,5522268045,2620,2615,2620,2615,3042
20230720,101900,5514303060,2615,2615,2620,2615,4323
20230720,101800,5502995580,2615,2615,2620,2615,11482
20230720,101700,5472967350,2615,2615,2615,2610,7357
20230720,101600,5453738985,2610,2615,2615,2610,3763
20230720,101500,5443912995,2615,2615,2615,2610,5349
20230720,101400,5429946475,2610,2615,2615,2610,2379
20230720,101300,5423733205,2615,2610,2615,2605,6953
20230720,101200,5405582370,2610,2605,2610,2605,5601
20230720,101100,5390990065,2610,2605,2610,2605,5347
20230720,101000,5377056595,2605,2605,2610,2605,26506
20230720,100900,5307997240,2605,2610,2610,2605,10828
20230720,100800,5279769075,2615,2610,2615,2605,23406
20230720,100700,5218784515,2610,2605,2615,2600,16251
20230720,100600,5176412355,2605,2610,2610,2600,14268
20230720,100500,5139244375,2610,2610,2610,2605,22995
20230720,100400,5079324815,2610,2610,2615,2605,2344
20230720,100300,5073207395,2605,2610,2610,2605,14496
20230720,100200,5035424735,2610,2610,2615,2610,7440
20230720,100100,5016001325,2610,2610,2615,2605,18496
20230720,100000,4967784725,2615,2615,2615,2610,2266
20230720,095900,4961870130,2610,2610,2615,2605,7895
20230720,095800,4941243025,2610,2610,2615,2605,12617
20230720,095700,4908312855,2610,2610,2615,2610,11838
20230720,095600,4877406870,2615,2610,2620,2610,9166
20230720,095500,4853472840,2615,2615,2620,2615,8778
20230720,095400,4830518295,2615,2615,2620,2615,7489
20230720,095300,4810934545,2615,2620,2620,2615,6656
20230720,095200,4793529075,2615,2620,2620,2615,6127
20230720,095100,4777502695,2620,2620,2625,2615,13328
20230720,095000,4742581295,2620,2625,2625,2620,23316
20230720,094900,4681399560,2625,2630,2630,2625,8208
20230720,094800,4659853365,2630,2625,2630,2625,4916
20230720,094700,4646936535,2630,2630,2630,2625,7926
20230720,094600,4626094790,2630,2635,2635,2630,51326
20230720,094500,4491099790,2630,2630,2635,2630,5870
20230720,094400,4475640355,2635,2635,2635,2630,7780
20230720,094300,4455154240,2630,2635,2635,2630,7661
20230720,094200,4435004080,2635,2635,2640,2630,36798
20230720,094100,4338081480,2640,2635,2640,2635,8743
20230720,094000,4315014750,2640,2635,2640,2630,34962
20230720,093900,4222776685,2635,2635,2635,2625,35883
20230720,093800,4128312175,2630,2630,2635,2625,13315
20230720,093700,4093294065,2630,2630,2630,2625,4963
20230720,093600,4080263635,2630,2630,2630,2625,5833
20230720,093500,4064934110,2630,2620,2630,2615,22688
20230720,093400,4005330665,2625,2615,2625,2615,7114
20230720,093300,3986700790,2620,2620,2620,2615,9597
20230720,093200,3961598455,2620,2615,2625,2605,21014
20230720,093100,3906634065,2610,2600,2615,2590,73170
20230720,093000,3716186095,2590,2605,2605,2590,71698
20230720,092900,3530096195,2600,2600,2605,2600,32957
20230720,092800,3444407910,2600,2610,2610,2600,115484
20230720,092700,3143892525,2610,2615,2620,2605,67617
20230720,092600,2967467400,2615,2615,2620,2615,43002
20230720,092500,2854968340,2620,2620,2625,2615,68278
20230720,092400,2676036880,2620,2620,2625,2615,35145
20230720,092300,2584016615,2625,2625,2630,2625,40024
20230720,092200,2478912450,2625,2635,2640,2625,34554
20230720,092100,2387970060,2640,2640,2645,2635,33683
20230720,092000,2299059940,2640,2640,2645,2635,22440
20230720,091900,2239817880,2640,2640,2640,2635,17412
20230720,091800,2193860165,2640,2640,2645,2635,15581
20230720,091700,2152727830,2645,2645,2645,2635,31319
20230720,091600,2070061100,2645,2645,2645,2640,38589
20230720,091500,1968100670,2645,2645,2645,2640,20605
20230720,091400,1913603075,2645,2640,2645,2635,16362
20230720,091300,1870386175,2635,2635,2640,2630,7504
20230720,091200,1850620625,2635,2635,2640,2630,35296
20230720,091100,1757675695,2635,2630,2635,2620,21573
20230720,091000,1701017995,2625,2630,2630,2620,75883
20230720,090900,1502094090,2630,2625,2635,2620,22950
20230720,090800,1441858480,2620,2630,2635,2620,5689
20230720,090700,1426923795,2630,2630,2635,2620,18179
20230720,090600,1379172695,2625,2640,2640,2625,45928
20230720,090500,1258336715,2630,2645,2645,2630,69721
20230720,090400,1074379430,2645,2645,2650,2640,48739
20230720,090300,945470890,2640,2620,2645,2620,83074
20230720,090200,726726245,2625,2615,2625,2600,35277
20230720,090100,634640540,2615,2610,2620,2605,35842
20230720,090000,541139485,2610,2600,2615,2600,202720