stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,203400,19939930960,6930,6930,6930,6930,50434
20230720,203300,19939930960,6930,6930,6930,6930,0
20230720,203200,19939930960,6930,6930,6930,6930,0
20230720,203100,19939930960,6930,6930,6930,6930,0
20230720,203000,19939930960,6930,6930,6930,6930,0
20230720,202900,19939930960,6930,6930,6930,6930,0
20230720,202800,19939930960,6930,6930,6930,6930,0
20230720,202700,19939930960,6930,6930,6930,6930,0
20230720,202600,19939930960,6930,6930,6930,6930,0
20230720,202500,19939930960,6930,6930,6930,6930,0
20230720,202400,19939930960,6930,6930,6930,6930,0
20230720,202300,19939930960,6930,6930,6930,6930,0
20230720,202200,19939930960,6930,6930,6930,6930,0
20230720,202100,19939930960,6930,6930,6930,6930,0
20230720,202000,19939930960,6930,6930,6930,6930,0
20230720,201900,19939930960,6930,6930,6930,6930,0
20230720,201800,19939930960,6930,6930,6930,6930,0
20230720,201700,19939930960,6930,6930,6930,6930,0
20230720,201600,19939930960,6930,6930,6930,6930,0
20230720,201500,19939930960,6930,6930,6930,6930,0
20230720,201400,19939930960,6930,6930,6930,6930,0
20230720,201300,19939930960,6930,6930,6930,6930,0
20230720,201200,19939930960,6930,6930,6930,6930,0
20230720,201100,19939930960,6930,6930,6930,6930,0
20230720,201000,19939930960,6930,6930,6930,6930,0
20230720,200900,19939930960,6930,6930,6930,6930,0
20230720,200800,19939930960,6930,6930,6930,6930,0
20230720,200700,19939930960,6930,6930,6930,6930,0
20230720,200600,19939930960,6930,6930,6930,6930,0
20230720,200500,19939930960,6930,6930,6930,6930,0
20230720,200400,19939930960,6930,6930,6930,6930,50434
20230720,200300,19939930960,6930,6930,6930,6930,0
20230720,200200,19939930960,6930,6930,6930,6930,0
20230720,200100,19939930960,6930,6930,6930,6930,0
20230720,200000,19939930960,6930,6930,6930,6930,0
20230720,195900,19939930960,6930,6930,6930,6930,0
20230720,195800,19939930960,6930,6930,6930,6930,0
20230720,195700,19939930960,6930,6930,6930,6930,0
20230720,195600,19939930960,6930,6930,6930,6930,0
20230720,195500,19939930960,6930,6930,6930,6930,0
20230720,195400,19939930960,6930,6930,6930,6930,0
20230720,195300,19939930960,6930,6930,6930,6930,0
20230720,195200,19939930960,6930,6930,6930,6930,0
20230720,195100,19939930960,6930,6930,6930,6930,0
20230720,195000,19939930960,6930,6930,6930,6930,0
20230720,194900,19939930960,6930,6930,6930,6930,0
20230720,194800,19939930960,6930,6930,6930,6930,0
20230720,194700,19939930960,6930,6930,6930,6930,0
20230720,194600,19939930960,6930,6930,6930,6930,0
20230720,194500,19939930960,6930,6930,6930,6930,0
20230720,194400,19939930960,6930,6930,6930,6930,0
20230720,194300,19939930960,6930,6930,6930,6930,0
20230720,194200,19939930960,6930,6930,6930,6930,0
20230720,194100,19939930960,6930,6930,6930,6930,0
20230720,194000,19939930960,6930,6930,6930,6930,0
20230720,193900,19939930960,6930,6930,6930,6930,0
20230720,193800,19939930960,6930,6930,6930,6930,0
20230720,193700,19939930960,6930,6930,6930,6930,0
20230720,193600,19939930960,6930,6930,6930,6930,0
20230720,193500,19939930960,6930,6930,6930,6930,0
20230720,193400,19939930960,6930,6930,6930,6930,50434
20230720,193300,19939930960,6930,6930,6930,6930,0
20230720,193200,19939930960,6930,6930,6930,6930,0
20230720,193100,19939930960,6930,6930,6930,6930,0
20230720,193000,19939930960,6930,6930,6930,6930,0
20230720,192900,19939930960,6930,6930,6930,6930,0
20230720,192800,19939930960,6930,6930,6930,6930,0
20230720,192700,19939930960,6930,6930,6930,6930,0
20230720,192600,19939930960,6930,6930,6930,6930,0
20230720,192500,19939930960,6930,6930,6930,6930,0
20230720,192400,19939930960,6930,6930,6930,6930,0
20230720,192300,19939930960,6930,6930,6930,6930,0
20230720,192200,19939930960,6930,6930,6930,6930,0
20230720,192100,19939930960,6930,6930,6930,6930,0
20230720,192000,19939930960,6930,6930,6930,6930,0
20230720,191900,19939930960,6930,6930,6930,6930,0
20230720,191800,19939930960,6930,6930,6930,6930,0
20230720,191700,19939930960,6930,6930,6930,6930,0
20230720,191600,19939930960,6930,6930,6930,6930,0
20230720,191500,19939930960,6930,6930,6930,6930,0
20230720,191400,19939930960,6930,6930,6930,6930,0
20230720,191300,19939930960,6930,6930,6930,6930,0
20230720,191200,19939930960,6930,6930,6930,6930,0
20230720,191100,19939930960,6930,6930,6930,6930,0
20230720,191000,19939930960,6930,6930,6930,6930,0
20230720,190900,19939930960,6930,6930,6930,6930,0
20230720,190800,19939930960,6930,6930,6930,6930,0
20230720,190700,19939930960,6930,6930,6930,6930,0
20230720,190600,19939930960,6930,6930,6930,6930,0
20230720,190500,19939930960,6930,6930,6930,6930,0
20230720,190400,19939930960,6930,6930,6930,6930,50434
20230720,190300,19939930960,6930,6930,6930,6930,0
20230720,190200,19939930960,6930,6930,6930,6930,0
20230720,190100,19939930960,6930,6930,6930,6930,0
20230720,190000,19939930960,6930,6930,6930,6930,0
20230720,185900,19939930960,6930,6930,6930,6930,0
20230720,185800,19939930960,6930,6930,6930,6930,0
20230720,185700,19939930960,6930,6930,6930,6930,0
20230720,185600,19939930960,6930,6930,6930,6930,0
20230720,185500,19939930960,6930,6930,6930,6930,0
20230720,185400,19939930960,6930,6930,6930,6930,0
20230720,185300,19939930960,6930,6930,6930,6930,0
20230720,185200,19939930960,6930,6930,6930,6930,0
20230720,185100,19939930960,6930,6930,6930,6930,0
20230720,185000,19939930960,6930,6930,6930,6930,0
20230720,184900,19939930960,6930,6930,6930,6930,0
20230720,184800,19939930960,6930,6930,6930,6930,0
20230720,184700,19939930960,6930,6930,6930,6930,0
20230720,184600,19939930960,6930,6930,6930,6930,0
20230720,184500,19939930960,6930,6930,6930,6930,0
20230720,184400,19939930960,6930,6930,6930,6930,0
20230720,184300,19939930960,6930,6930,6930,6930,0
20230720,184200,19939930960,6930,6930,6930,6930,0
20230720,184100,19939930960,6930,6930,6930,6930,0
20230720,184000,19939930960,6930,6930,6930,6930,0
20230720,183900,19939930960,6930,6930,6930,6930,0
20230720,183800,19939930960,6930,6930,6930,6930,0
20230720,183700,19939930960,6930,6930,6930,6930,0
20230720,183600,19939930960,6930,6930,6930,6930,0
20230720,183500,19939930960,6930,6930,6930,6930,0
20230720,183400,19939930960,6930,6930,6930,6930,50434
20230720,183300,19939930960,6930,6930,6930,6930,0
20230720,183200,19939930960,6930,6930,6930,6930,0
20230720,183100,19939930960,6930,6930,6930,6930,0
20230720,183000,19939930960,6930,6930,6930,6930,0
20230720,182900,19939930960,6930,6930,6930,6930,0
20230720,182800,19939930960,6930,6930,6930,6930,0
20230720,182700,19939930960,6930,6930,6930,6930,0
20230720,182600,19939930960,6930,6930,6930,6930,0
20230720,182500,19939930960,6930,6930,6930,6930,0
20230720,182400,19939930960,6930,6930,6930,6930,0
20230720,182300,19939930960,6930,6930,6930,6930,0
20230720,182200,19939930960,6930,6930,6930,6930,0
20230720,182100,19939930960,6930,6930,6930,6930,0
20230720,182000,19939930960,6930,6930,6930,6930,0
20230720,181900,19939930960,6930,6930,6930,6930,0
20230720,181800,19939930960,6930,6930,6930,6930,0
20230720,181700,19939930960,6930,6930,6930,6930,0
20230720,181600,19939930960,6930,6930,6930,6930,0
20230720,181500,19939930960,6930,6930,6930,6930,0
20230720,181400,19939930960,6930,6930,6930,6930,0
20230720,181300,19939930960,6930,6930,6930,6930,0
20230720,181200,19939930960,6930,6930,6930,6930,0
20230720,181100,19939930960,6930,6930,6930,6930,0
20230720,181000,19939930960,6930,6930,6930,6930,0
20230720,180900,19939930960,6930,6930,6930,6930,0
20230720,180800,19939930960,6930,6930,6930,6930,0
20230720,180700,19939930960,6930,6930,6930,6930,0
20230720,180600,19939930960,6930,6930,6930,6930,0
20230720,180500,19939930960,6930,6930,6930,6930,0
20230720,180400,19939930960,6930,6930,6930,6930,50434
20230720,180300,19939930960,6930,6930,6930,6930,0
20230720,180200,19939930960,6930,6930,6930,6930,0
20230720,180100,19939930960,6930,6930,6930,6930,0
20230720,180000,19939930960,6930,6930,6930,6930,0
20230720,175900,19939930960,6930,6930,6930,6930,0
20230720,175800,19939930960,6930,6930,6930,6930,0
20230720,175700,19939930960,6930,6930,6930,6930,0
20230720,175600,19939930960,6930,6930,6930,6930,0
20230720,175500,19939930960,6930,6930,6930,6930,0
20230720,175400,19939930960,6930,6930,6930,6930,0
20230720,175300,19939930960,6930,6930,6930,6930,0
20230720,175200,19939930960,6930,6930,6930,6930,0
20230720,175100,19939930960,6930,6930,6930,6930,0
20230720,175000,19939930960,6930,6930,6930,6930,0
20230720,174900,19939930960,6930,6930,6930,6930,0
20230720,174800,19939930960,6930,6930,6930,6930,0
20230720,174700,19939930960,6930,6930,6930,6930,0
20230720,174600,19939930960,6930,6930,6930,6930,0
20230720,174500,19939930960,6930,6930,6930,6930,0
20230720,174400,19939930960,6930,6930,6930,6930,0
20230720,174300,19939930960,6930,6930,6930,6930,0
20230720,174200,19939930960,6930,6930,6930,6930,0
20230720,174100,19939930960,6930,6930,6930,6930,0
20230720,174000,19939930960,6930,6930,6930,6930,0
20230720,173900,19939930960,6930,6930,6930,6930,0
20230720,173800,19939930960,6930,6930,6930,6930,0
20230720,173700,19939930960,6930,6930,6930,6930,0
20230720,173600,19939930960,6930,6930,6930,6930,0
20230720,173500,19939930960,6930,6930,6930,6930,0
20230720,173400,19939930960,6930,6930,6930,6930,50434
20230720,173300,19939930960,6930,6930,6930,6930,0
20230720,173200,19939930960,6930,6930,6930,6930,0
20230720,173100,19939930960,6930,6930,6930,6930,0
20230720,173000,19939930960,6930,6930,6930,6930,0
20230720,172900,19939930960,6930,6930,6930,6930,0
20230720,172800,19939930960,6930,6930,6930,6930,0
20230720,172700,19939930960,6930,6930,6930,6930,0
20230720,172600,19939930960,6930,6930,6930,6930,0
20230720,172500,19939930960,6930,6930,6930,6930,0
20230720,172400,19939930960,6930,6930,6930,6930,0
20230720,172300,19939930960,6930,6930,6930,6930,0
20230720,172200,19939930960,6930,6930,6930,6930,0
20230720,172100,19939930960,6930,6930,6930,6930,0
20230720,172000,19939930960,6930,6930,6930,6930,0
20230720,171900,19939930960,6930,6930,6930,6930,0
20230720,171800,19939930960,6930,6930,6930,6930,0
20230720,171700,19939930960,6930,6930,6930,6930,0
20230720,171600,19939930960,6930,6930,6930,6930,0
20230720,171500,19939930960,6930,6930,6930,6930,0
20230720,171400,19939930960,6930,6930,6930,6930,0
20230720,171300,19939930960,6930,6930,6930,6930,0
20230720,171200,19939930960,6930,6930,6930,6930,0
20230720,171100,19939930960,6930,6930,6930,6930,0
20230720,171000,19939930960,6930,6930,6930,6930,0
20230720,170900,19939930960,6930,6930,6930,6930,0
20230720,170800,19939930960,6930,6930,6930,6930,0
20230720,170700,19939930960,6930,6930,6930,6930,0
20230720,170600,19939930960,6930,6930,6930,6930,0
20230720,170500,19939930960,6930,6930,6930,6930,0
20230720,170400,19939930960,6930,6930,6930,6930,50434
20230720,170300,19939930960,6930,6930,6930,6930,0
20230720,170200,19939930960,6930,6930,6930,6930,0
20230720,170100,19939930960,6930,6930,6930,6930,0
20230720,170000,19939930960,6930,6930,6930,6930,0
20230720,165900,19939930960,6930,6930,6930,6930,0
20230720,165800,19939930960,6930,6930,6930,6930,0
20230720,165700,19939930960,6930,6930,6930,6930,0
20230720,165600,19939930960,6930,6930,6930,6930,0
20230720,165500,19939930960,6930,6930,6930,6930,0
20230720,165400,19939930960,6930,6930,6930,6930,0
20230720,165300,19939930960,6930,6930,6930,6930,0
20230720,165200,19939930960,6930,6930,6930,6930,0
20230720,165100,19939930960,6930,6930,6930,6930,0
20230720,165000,19939930960,6930,6930,6930,6930,0
20230720,164900,19939930960,6930,6930,6930,6930,0
20230720,164800,19939930960,6930,6930,6930,6930,0
20230720,164700,19939930960,6930,6930,6930,6930,0
20230720,164600,19939930960,6930,6930,6930,6930,0
20230720,164500,19939930960,6930,6930,6930,6930,0
20230720,164400,19939930960,6930,6930,6930,6930,0
20230720,164300,19939930960,6930,6930,6930,6930,0
20230720,164200,19939930960,6930,6930,6930,6930,0
20230720,164100,19939930960,6930,6930,6930,6930,0
20230720,164000,19939930960,6930,6930,6930,6930,0
20230720,163900,19939930960,6930,6930,6930,6930,0
20230720,163800,19939930960,6930,6930,6930,6930,0
20230720,163700,19939930960,6930,6930,6930,6930,0
20230720,163600,19939930960,6930,6930,6930,6930,0
20230720,163500,19939930960,6930,6930,6930,6930,0
20230720,163400,19939930960,6930,6930,6930,6930,50434
20230720,163300,19939930960,6930,6930,6930,6930,0
20230720,163200,19939930960,6930,6930,6930,6930,0
20230720,163100,19939930960,6930,6930,6930,6930,0
20230720,163000,19939930960,6930,6930,6930,6930,0
20230720,162900,19939930960,6930,6930,6930,6930,0
20230720,162800,19939930960,6930,6930,6930,6930,0
20230720,162700,19939930960,6930,6930,6930,6930,0
20230720,162600,19939930960,6930,6930,6930,6930,0
20230720,162500,19939930960,6930,6930,6930,6930,0
20230720,162400,19939930960,6930,6930,6930,6930,0
20230720,162300,19939930960,6930,6930,6930,6930,0
20230720,162200,19939930960,6930,6930,6930,6930,0
20230720,162100,19939930960,6930,6930,6930,6930,0
20230720,162000,19939930960,6930,6930,6930,6930,0
20230720,161900,19939930960,6930,6930,6930,6930,0
20230720,161800,19939930960,6930,6930,6930,6930,0
20230720,161700,19939930960,6930,6930,6930,6930,0
20230720,161600,19939930960,6930,6930,6930,6930,0
20230720,161500,19939930960,6930,6930,6930,6930,0
20230720,161400,19939930960,6930,6930,6930,6930,0
20230720,161300,19939930960,6930,6930,6930,6930,0
20230720,161200,19939930960,6930,6930,6930,6930,0
20230720,161100,19939930960,6930,6930,6930,6930,0
20230720,161000,19939930960,6930,6930,6930,6930,0
20230720,160900,19939930960,6930,6930,6930,6930,0
20230720,160800,19939930960,6930,6930,6930,6930,0
20230720,160700,19939930960,6930,6930,6930,6930,0
20230720,160600,19939930960,6930,6930,6930,6930,0
20230720,160500,19939930960,6930,6930,6930,6930,0
20230720,160400,19939930960,6930,6930,6930,6930,50434
20230720,160300,19939930960,6930,6930,6930,6930,0
20230720,160200,19939930960,6930,6930,6930,6930,0
20230720,160100,19939930960,6930,6930,6930,6930,0
20230720,160000,19939930960,6930,6930,6930,6930,0
20230720,155900,19939930960,6930,6930,6930,6930,0
20230720,155800,19939930960,6930,6930,6930,6930,0
20230720,155700,19939930960,6930,6930,6930,6930,0
20230720,155600,19939930960,6930,6930,6930,6930,0
20230720,155500,19939930960,6930,6930,6930,6930,0
20230720,155400,19939930960,6930,6930,6930,6930,0
20230720,155300,19939930960,6930,6930,6930,6930,0
20230720,155200,19939930960,6930,6930,6930,6930,0
20230720,155100,19939930960,6930,6930,6930,6930,0
20230720,155000,19939930960,6930,6930,6930,6930,0
20230720,154900,19939930960,6930,6930,6930,6930,0
20230720,154800,19939930960,6930,6930,6930,6930,0
20230720,154700,19939930960,6930,6930,6930,6930,0
20230720,154600,19939930960,6930,6930,6930,6930,0
20230720,154500,19939930960,6930,6930,6930,6930,0
20230720,154400,19939930960,6930,6930,6930,6930,0
20230720,154300,19939930960,6930,6930,6930,6930,0
20230720,154200,19939930960,6930,6930,6930,6930,0
20230720,154100,19939930960,6930,6930,6930,6930,0
20230720,154000,19939930960,6930,6930,6930,6930,0
20230720,153900,19939930960,6930,6930,6930,6930,0
20230720,153800,19939930960,6930,6930,6930,6930,0
20230720,153700,19939930960,6930,6930,6930,6930,0
20230720,153600,19939930960,6930,6930,6930,6930,0
20230720,153500,19939930960,6930,6930,6930,6930,0
20230720,153400,19939930960,6930,6930,6930,6930,50434
20230720,153300,19939930960,6930,6930,6930,6930,0
20230720,153200,19939930960,6930,6930,6930,6930,0
20230720,153100,19939930960,6930,6930,6930,6930,0
20230720,153000,19939930960,6930,6930,6930,6930,50434
20230720,152900,19590423340,6960,6960,6960,6960,0
20230720,152800,19590423340,6960,6960,6960,6960,0
20230720,152700,19590423340,6960,6960,6960,6960,0
20230720,152600,19590423340,6960,6960,6960,6960,0
20230720,152500,19590423340,6960,6960,6960,6960,0
20230720,152400,19590423340,6960,6960,6960,6960,0
20230720,152300,19590423340,6960,6960,6960,6960,0
20230720,152200,19590423340,6960,6960,6960,6960,0
20230720,152100,19590423340,6960,6960,6960,6960,0
20230720,152000,19590423340,6960,6960,6960,6960,0
20230720,151900,19590423340,6960,6950,6960,6940,9702
20230720,151800,19523014750,6960,6950,6960,6950,4404
20230720,151700,19492383260,6950,6950,6970,6950,4555
20230720,151600,19460680050,6950,6970,6970,6950,2518
20230720,151500,19443169620,6970,6960,6970,6940,4315
20230720,151400,19413160030,6950,6950,6970,6930,15852
20230720,151300,19303133140,6950,6950,6970,6940,4690
20230720,151200,19270531440,6950,6970,6970,6940,12898
20230720,151100,19180901030,6970,6970,6980,6950,16056
20230720,151000,19069163840,6970,6980,6980,6970,2128
20230720,150900,19054326150,6980,6970,6980,6970,1853
20230720,150800,19041401900,6980,6970,6990,6960,2400
20230720,150700,19024673220,6990,6990,7000,6970,6957
20230720,150600,18976140000,6990,6990,7000,6980,1568
20230720,150500,18965180480,6990,6970,6990,6970,620
20230720,150400,18960848240,6970,6980,6990,6960,2462
20230720,150300,18943691220,6990,6980,6990,6960,10047
20230720,150200,18873634510,6990,6990,7000,6980,1867
20230720,150100,18860594750,6990,6980,6990,6970,7380
20230720,150000,18809117190,6990,7000,7000,6980,2845
20230720,145900,18789258700,6990,7010,7010,6970,4150
20230720,145800,18760188660,6970,7010,7010,6970,14040
20230720,145700,18662126810,7010,7010,7010,7000,2249
20230720,145600,18646376310,7010,7000,7020,7000,632
20230720,145500,18641948550,7000,7000,7010,6980,5709
20230720,145400,18602035320,7000,7010,7010,7000,1010
20230720,145300,18594962570,7010,7000,7010,6990,741
20230720,145200,18589774980,7000,7000,7000,6990,1593
20230720,145100,18578639770,7000,6990,7010,6990,1284
20230720,145000,18569655710,7000,7000,7010,7000,1923
20230720,144900,18556192110,7010,7010,7010,7000,1629
20230720,144800,18544788970,7010,7010,7010,7000,445
20230720,144700,18541671380,7010,7010,7010,7000,1401
20230720,144600,18531863540,7010,7000,7010,7000,1775
20230720,144500,18519437000,7000,7030,7030,7000,1779
20230720,144400,18506969100,6990,7020,7030,6990,20051
20230720,144300,18366577490,7010,7020,7030,7010,922
20230720,144200,18360108430,7020,7010,7020,7010,1652
20230720,144100,18348526650,7010,7020,7020,7010,3301
20230720,144000,18325376730,7010,7030,7030,7010,979
20230720,143900,18318507270,7030,7020,7030,7020,809
20230720,143800,18312824450,7020,7030,7030,7020,1266
20230720,143700,18303934420,7020,7020,7030,7020,580
20230720,143600,18299862780,7020,7020,7020,7020,957
20230720,143500,18293144640,7020,7010,7030,7010,1238
20230720,143400,18284444370,7010,7020,7030,7010,1245
20230720,143300,18275706440,7020,7020,7040,7010,4704
20230720,143200,18242675320,7020,7030,7030,7020,2156
20230720,143100,18227539700,7020,7040,7040,7020,7008
20230720,143000,18178227540,7040,7040,7040,7040,261
20230720,142900,18176390100,7030,7020,7030,7020,798
20230720,142800,18170787160,7020,7030,7030,7020,1405
20230720,142700,18160911340,7020,7030,7030,7020,169
20230720,142600,18159723950,7040,7030,7040,7020,3470
20230720,142500,18135341550,7030,7030,7030,7020,1908
20230720,142400,18121928710,7030,7030,7030,7020,1812
20230720,142300,18109195020,7030,7020,7030,7010,1094
20230720,142200,18101511880,7020,7010,7020,7010,1465
20230720,142100,18091231580,7020,7010,7030,7010,615
20230720,142000,18086913270,7030,7020,7030,7020,908
20230720,141900,18080538970,7010,7010,7020,7010,1932
20230720,141800,18066987630,7010,7010,7030,7010,412
20230720,141700,18064093110,7010,7030,7040,7010,654
20230720,141600,18059501100,7020,7010,7020,7000,2391
20230720,141500,18042726480,7010,7020,7020,7010,2374
20230720,141400,18026083070,7020,7020,7030,7010,2206
20230720,141300,18010615030,7020,7010,7040,7000,2004
20230720,141200,17996580150,7020,7010,7030,7000,6011
20230720,141100,17954398580,7000,7010,7020,7000,3028
20230720,141000,17933165580,7010,7030,7030,7010,6407
20230720,140900,17888194970,7030,7040,7050,7030,463
20230720,140800,17884939320,7050,7030,7050,7030,1166
20230720,140700,17876736960,7020,7030,7030,7020,1455
20230720,140600,17866516990,7030,7030,7030,7020,1565
20230720,140500,17855516560,7020,7040,7040,7020,2668
20230720,140400,17836765300,7040,7040,7040,7040,2260
20230720,140300,17820854900,7060,7040,7060,7040,1232
20230720,140200,17812170340,7040,7040,7060,7030,428
20230720,140100,17809155100,7060,7050,7060,7030,10199
20230720,140000,17737270250,7050,7030,7050,7030,11591
20230720,135900,17655591610,7030,7030,7030,7030,2692
20230720,135800,17636666850,7030,7020,7030,7020,1143
20230720,135700,17628636270,7020,7020,7020,7010,880
20230720,135600,17622461660,7030,7010,7030,7010,770
20230720,135500,17617053030,7010,7020,7020,7010,1232
20230720,135400,17608412690,7010,7030,7030,7010,641
20230720,135300,17603906480,7030,7030,7030,7010,3556
20230720,135200,17578962180,7020,7030,7030,7020,763
20230720,135100,17573599410,7030,7020,7030,7010,1650
20230720,135000,17562015020,7020,7010,7020,7010,1692
20230720,134900,17550144610,7020,7030,7030,7010,3425
20230720,134800,17526117170,7030,7030,7030,7020,190
20230720,134700,17524781700,7030,7020,7030,7010,1873
20230720,134600,17511641280,7020,7010,7040,7010,972
20230720,134500,17504823530,7010,7030,7030,7010,5680
20230720,134400,17464968050,7040,7040,7040,7030,471
20230720,134300,17461652720,7040,7040,7050,7030,3479
20230720,134200,17437156750,7040,7040,7050,7040,1526
20230720,134100,17426413400,7040,7050,7050,7040,1335
20230720,134000,17417009510,7040,7030,7040,7030,1330
20230720,133900,17407647530,7040,7040,7040,7030,3191
20230720,133800,17385209100,7040,7050,7050,7040,1012
20230720,133700,17378083370,7050,7050,7060,7040,1673
20230720,133600,17366294020,7050,7050,7060,7040,2720
20230720,133500,17347108350,7050,7050,7050,7040,311
20230720,133400,17344916720,7050,7040,7050,7030,519
20230720,133300,17341266680,7040,7040,7040,7030,1886
20230720,133200,17327993780,7050,7040,7050,7040,660
20230720,133100,17323343450,7040,7030,7050,7030,4475
20230720,133000,17291859390,7030,7030,7040,7030,659
20230720,132900,17287226610,7030,7020,7040,7010,1821
20230720,132800,17274439080,7010,7010,7020,7010,335
20230720,132700,17272090560,7000,7020,7020,7000,965
20230720,132600,17265335420,7010,6980,7010,6970,5275
20230720,132500,17228525710,6980,6990,6990,6980,1995
20230720,132400,17214592190,6990,6990,7000,6980,983
20230720,132300,17207720740,7000,6990,7000,6980,3119
20230720,132200,17185920010,6990,6970,7000,6970,3416
20230720,132100,17162034620,6970,7000,7000,6970,18656
20230720,132000,17031678720,7000,7010,7030,7000,2759
20230720,131900,17012348600,7010,7010,7030,7010,1583
20230720,131800,17001243930,7010,7030,7030,7010,1636
20230720,131700,16989759340,7010,7020,7030,7010,682
20230720,131600,16984968510,7020,7020,7030,7010,2196
20230720,131500,16969557020,7020,7020,7040,7020,2790
20230720,131400,16949955600,7020,7020,7020,7020,229
20230720,131300,16948348020,7020,7050,7050,7020,219
20230720,131200,16946804490,7040,7040,7050,7020,3409
20230720,131100,16922806630,7040,7030,7040,7020,104
20230720,131000,16922075780,7030,7020,7030,7020,170
20230720,130900,16920881570,7030,7020,7040,7010,1322
20230720,130800,16911600710,7020,7020,7050,7000,17278
20230720,130700,16790440530,7050,7010,7050,7010,2355
20230720,130600,16773896540,7010,7050,7050,7000,3769
20230720,130500,16747475300,7020,7050,7060,7010,19325
20230720,130400,16611718750,7040,7030,7040,7030,428
20230720,130300,16608705870,7030,7020,7030,7020,282
20230720,130200,16606725910,7020,7020,7020,7020,916
20230720,130100,16600295590,7020,7050,7050,7020,407
20230720,130000,16597438280,7050,7030,7050,7010,515
20230720,125900,16593821010,7030,7010,7030,7010,1290
20230720,125800,16584771350,7030,7010,7030,7000,4256
20230720,125700,16554940850,7010,7020,7020,7010,1766
20230720,125600,16542552970,7020,7040,7040,7020,2198
20230720,125500,16527103940,7040,7040,7040,7040,1331
20230720,125400,16517733700,7030,7040,7050,7030,2942
20230720,125300,16497038350,7030,7030,7050,7030,111
20230720,125200,16496258000,7030,7040,7040,7030,1747
20230720,125100,16483959160,7040,7040,7040,7040,420
20230720,125000,16481002360,7040,7050,7050,7040,297
20230720,124900,16478910470,7050,7040,7050,7040,328
20230720,124800,16476598280,7050,7050,7050,7050,1097
20230720,124700,16468864430,7060,7040,7060,7040,762
20230720,124600,16463487390,7050,7050,7050,7040,1635
20230720,124500,16451961040,7040,7050,7050,7040,583
20230720,124400,16447856270,7050,7050,7060,7040,2991
20230720,124300,16426770470,7040,7050,7050,7040,1476
20230720,124200,16416379230,7050,7040,7050,7040,1208
20230720,124100,16407864380,7040,7050,7050,7040,1016
20230720,124000,16400703580,7060,7060,7060,7050,111
20230720,123900,16399920020,7060,7060,7060,7050,552
20230720,123800,16396027910,7060,7050,7060,7040,449
20230720,123700,16392862200,7040,7050,7060,7040,2042
20230720,123600,16378475090,7050,7040,7060,7040,763
20230720,123500,16373091040,7040,7050,7060,7040,986
20230720,123400,16366149250,7050,7050,7060,7050,1884
20230720,123300,16352863350,7040,7050,7050,7040,774
20230720,123200,16347414260,7040,7050,7060,7040,1604
20230720,123100,16336116010,7050,7060,7060,7050,4596
20230720,123000,16303673160,7060,7050,7060,7050,2378
20230720,122900,16286894200,7060,7060,7060,7050,528
20230720,122800,16283170960,7060,7050,7060,7050,870
20230720,122700,16277037440,7050,7050,7060,7040,3718
20230720,122600,16250842480,7040,7030,7050,7030,4998
20230720,122500,16215642890,7030,7030,7030,7020,853
20230720,122400,16209647660,7030,7020,7030,7020,113
20230720,122300,16208853940,7030,7040,7040,7020,83
20230720,122200,16208270500,7040,7040,7040,7040,438
20230720,122100,16205186980,7050,7010,7050,7010,492
20230720,122000,16201730490,7010,7010,7050,7010,1589
20230720,121900,16190591400,7010,7040,7040,7010,5905
20230720,121800,16149132480,7050,7040,7050,7040,142
20230720,121700,16148131780,7040,7040,7050,7040,549
20230720,121600,16144266800,7040,7040,7050,7030,1033
20230720,121500,16136991220,7030,7030,7030,7030,698
20230720,121400,16132084280,7010,7040,7050,7010,2532
20230720,121300,16114304030,7040,7030,7040,7010,1680
20230720,121200,16102498970,7030,7040,7040,7030,332
20230720,121100,16100164150,7030,7010,7030,7010,963
20230720,121000,16093408680,7030,7020,7030,7000,1992
20230720,120900,16079455820,7010,7040,7040,7000,5261
20230720,120800,16042539070,7030,7030,7040,7030,546
20230720,120700,16038700680,7040,7030,7040,7030,41
20230720,120600,16038412330,7030,7040,7040,7020,112
20230720,120500,16037623970,7040,7020,7040,7020,148
20230720,120400,16036584990,7020,7030,7030,7020,248
20230720,120300,16034841850,7040,7050,7050,7020,38
20230720,120200,16034574700,7050,7050,7050,7020,723
20230720,120100,16029488240,7030,7030,7030,7020,2446
20230720,120000,16012315210,7030,7040,7040,7030,1159
20230720,115900,16004161400,7050,7050,7050,7030,818
20230720,115800,15998402600,7050,7030,7050,7030,411
20230720,115700,15995510930,7030,7030,7030,7030,204
20230720,115600,15994076810,7030,7030,7040,7020,2624
20230720,115500,15975616550,7030,7010,7030,7010,550
20230720,115400,15971750290,7020,7020,7020,7010,706
20230720,115300,15966796670,7020,7020,7020,7010,228
20230720,115200,15965198240,7020,7010,7040,7000,6223
20230720,115100,15921613510,7010,7010,7020,7010,1135
20230720,115000,15913655160,7010,7030,7030,7010,7702
20230720,114900,15859610900,7030,7040,7050,7030,1932
20230720,114800,15846009690,7040,7040,7050,7040,2195
20230720,114700,15830555020,7030,7040,7040,7030,403
20230720,114600,15827721100,7040,7030,7040,7030,1365
20230720,114500,15818123950,7030,7040,7040,7030,749
20230720,114400,15812855310,7040,7030,7040,7020,2280
20230720,114300,15796815860,7020,7030,7030,7020,195
20230720,114200,15795445740,7040,7040,7040,7030,346
20230720,114100,15793009960,7020,7040,7040,7020,378
20230720,114000,15790351080,7020,7060,7060,7020,2186
20230720,113900,15774972800,7060,7030,7060,7030,256
20230720,113800,15773170760,7020,7040,7050,7020,12377
20230720,113700,15686211540,7040,7070,7080,7030,6337
20230720,113600,15641542560,7080,7060,7080,7060,1648
20230720,113500,15629904020,7060,7060,7060,7050,969
20230720,113400,15623065370,7060,7070,7090,7050,5165
20230720,113300,15586603860,7070,7090,7100,7070,3241
20230720,113200,15563673730,7090,7090,7100,7090,2211
20230720,113100,15547981060,7090,7060,7090,7060,153
20230720,113000,15546899020,7090,7050,7090,7050,1108
20230720,112900,15539073720,7050,7070,7080,7050,7743
20230720,112800,15484357810,7080,7120,7120,7080,5158
20230720,112700,15447736790,7120,7120,7130,7110,2894
20230720,112600,15427149000,7120,7120,7130,7110,6291
20230720,112500,15382365840,7130,7130,7140,7100,18057
20230720,112400,15253617390,7120,7080,7140,7070,18999
20230720,112300,15118335360,7080,7050,7080,7050,118
20230720,112200,15117502360,7050,7080,7080,7040,2620
20230720,112100,15099017600,7070,7050,7070,7040,2373
20230720,112000,15082286790,7050,7040,7060,7040,1105
20230720,111900,15074489370,7040,7060,7060,7040,4755
20230720,111800,15040988180,7060,7070,7090,7060,3135
20230720,111700,15018815990,7070,7070,7080,7070,2455
20230720,111600,15001435530,7080,7060,7080,7050,2232
20230720,111500,14985653300,7060,7040,7070,7040,3685
20230720,111400,14959666170,7040,7050,7060,7040,1819
20230720,111300,14946838520,7050,7020,7050,7020,1895
20230720,111200,14933494220,7020,7040,7050,7020,4111
20230720,111100,14904575630,7040,7040,7040,7030,1157
20230720,111000,14896436230,7040,7050,7060,7040,3038
20230720,110900,14875036370,7050,7060,7060,7050,998
20230720,110800,14867997990,7060,7060,7070,7040,4047
20230720,110700,14839475580,7060,7080,7090,7060,3756
20230720,110600,14812912350,7080,7080,7090,7070,3986
20230720,110500,14784694910,7080,7100,7120,7040,20097
20230720,110400,14642555570,7060,7030,7120,7030,28562
20230720,110300,14440248020,7060,7010,7060,7010,7520
20230720,110200,14387373610,7010,7030,7030,7010,896
20230720,110100,14381091610,7030,7030,7030,7010,3241
20230720,110000,14358354620,7030,7010,7040,7010,2324
20230720,105900,14342039910,7010,7000,7020,7000,1599
20230720,105800,14330834910,7020,7010,7020,6990,4691
20230720,105700,14298002270,7010,7030,7030,7010,2434
20230720,105600,14280917150,7030,7050,7050,7020,4662
20230720,105500,14248086200,7050,7000,7050,7000,11691
20230720,105400,14165985540,7000,7000,7010,6990,3228
20230720,105300,14143390430,6990,6980,6990,6980,900
20230720,105200,14137101890,6980,6990,7010,6970,3550
20230720,105100,14112307680,6990,7000,7020,6990,6411
20230720,105000,14067437690,7000,7020,7030,7000,1643
20230720,104900,14055909810,7030,7020,7030,7010,2597
20230720,104800,14037682370,7020,7020,7020,7010,3276
20230720,104700,14014688360,7010,7000,7020,7000,2455
20230720,104600,13997476900,7010,6990,7010,6990,851
20230720,104500,13991526570,6980,7000,7010,6980,3318
20230720,104400,13968338000,6990,7010,7010,6980,4252
20230720,104300,13938616110,7010,7020,7020,7010,810
20230720,104200,13932937960,7020,7010,7030,7010,3241
20230720,104100,13910173680,7010,6990,7010,6980,3510
20230720,104000,13885628740,6990,6990,7020,6980,4552
20230720,103900,13853788590,6980,7000,7020,6970,4908
20230720,103800,13819485180,7010,7020,7020,7000,3996
20230720,103700,13791496460,7010,7030,7030,7010,2773
20230720,103600,13772039950,7030,7020,7040,7020,2293
20230720,103500,13755925390,7020,7000,7040,7000,4108
20230720,103400,13727088960,7000,6990,7000,6980,2626
20230720,103300,13708725790,6990,7000,7000,6980,1188
20230720,103200,13700420650,7010,7000,7010,6980,1527
20230720,103100,13689736930,7000,7010,7020,7000,4211
20230720,103000,13660220210,7010,6970,7010,6970,11948
20230720,102900,13576744000,6970,6960,6970,6950,5720
20230720,102800,13536928140,6950,6950,6950,6930,2302
20230720,102700,13520955920,6930,6940,6950,6920,10209
20230720,102600,13450136630,6950,6940,6950,6920,3894
20230720,102500,13423138580,6930,6930,6950,6920,10186
20230720,102400,13352566860,6920,6960,6960,6920,4730
20230720,102300,13319769100,6950,6940,6970,6930,10890
20230720,102200,13244211000,6940,6960,6970,6920,8315
20230720,102100,13186506150,6970,6930,6970,6930,4700
20230720,102000,13153821260,6930,6970,6970,6910,31970
20230720,101900,12932249340,6950,6990,7000,6950,35781
20230720,101800,12683231210,6990,6980,7000,6960,6388
20230720,101700,12638659310,6980,7020,7020,6960,50085
20230720,101600,12288640040,7010,7020,7020,7010,7217
20230720,101500,12237996130,7020,7060,7070,7020,5811
20230720,101400,12197091690,7070,7040,7070,7030,8047
20230720,101300,12140387420,7030,7030,7040,7020,3426
20230720,101200,12116308850,7030,7050,7050,7010,15556
20230720,101100,12006934330,7060,7050,7080,7050,5654
20230720,101000,11967000910,7070,7050,7090,7040,8363
20230720,100900,11907918320,7050,7040,7060,7040,1845
20230720,100800,11894926300,7040,7050,7060,7040,4718
20230720,100700,11861672400,7050,7060,7070,7050,3833
20230720,100600,11834608840,7070,7050,7070,7040,2678
20230720,100500,11815694230,7050,7070,7070,7050,975
20230720,100400,11808816050,7070,7050,7070,7030,4899
20230720,100300,11774265000,7050,7040,7060,7030,6337
20230720,100200,11729629040,7040,7040,7060,7030,4025
20230720,100100,11701263700,7030,7020,7060,7020,3729
20230720,100000,11675016940,7020,7060,7060,7020,11106
20230720,095900,11596941410,7060,7070,7070,7040,6505
20230720,095800,11551005860,7070,7050,7090,7050,5570
20230720,095700,11511622980,7050,7050,7070,7050,489
20230720,095600,11508174970,7050,7060,7080,7040,5252
20230720,095500,11471152940,7080,7040,7080,7040,2548
20230720,095400,11453191640,7040,7080,7080,7040,3735
20230720,095300,11426868500,7080,7030,7110,7030,23478
20230720,095200,11260800830,7040,7030,7070,7020,7332
20230720,095100,11209187280,7020,7040,7040,7010,11408
20230720,095000,11129029380,7030,7050,7070,7030,11495
20230720,094900,11048065650,7070,7070,7080,7050,5917
20230720,094800,11006333530,7060,7070,7090,7060,4752
20230720,094700,10972760120,7060,7070,7090,7060,6246
20230720,094600,10928595070,7070,7070,7080,7060,6162
20230720,094500,10885031670,7070,7090,7100,7070,2739
20230720,094400,10865649650,7090,7060,7090,7050,3078
20230720,094300,10843876750,7060,7060,7080,7050,4801
20230720,094200,10810000600,7050,7060,7070,7050,4497
20230720,094100,10778273820,7060,7060,7080,7050,8227
20230720,094000,10720213660,7060,7110,7110,7060,12948
20230720,093900,10628623820,7090,7080,7110,7070,7812
20230720,093800,10573219980,7090,7060,7090,7050,2173
20230720,093700,10557870780,7060,7050,7070,7050,6022
20230720,093600,10515361060,7040,7050,7070,7030,11191
20230720,093500,10436515450,7050,7060,7060,7030,20231
20230720,093400,10293870800,7060,7080,7100,7060,21006
20230720,093300,10145439080,7080,7080,7100,7070,6554
20230720,093200,10099046030,7090,7050,7090,7000,42018
20230720,093100,9803527660,7050,7150,7160,7050,74956
20230720,093000,9272518890,7160,7140,7170,7120,10585
20230720,092900,9196889800,7120,7150,7190,7110,24563
20230720,092800,9021521880,7190,7190,7220,7130,38291
20230720,092700,8747283970,7210,7170,7220,7170,17093
20230720,092600,8624252490,7180,7170,7180,7160,8912
20230720,092500,8560357130,7170,7160,7180,7130,16304
20230720,092400,8443767960,7150,7180,7190,7150,15133
20230720,092300,8335222950,7170,7200,7210,7160,24683
20230720,092200,8157806910,7190,7100,7200,7090,19340
20230720,092100,8019271820,7090,7120,7140,7090,15668
20230720,092000,7907962850,7110,7140,7150,7110,7072
20230720,091900,7857544370,7150,7090,7160,7080,9492
20230720,091800,7789990170,7090,7120,7130,7090,17438
20230720,091700,7666108410,7130,7150,7160,7110,16787
20230720,091600,7546439210,7140,7170,7170,7140,16778
20230720,091500,7426500340,7160,7140,7200,7140,17357
20230720,091400,7302076420,7190,7080,7190,7060,24323
20230720,091300,7129271050,7080,7140,7140,7070,43583
20230720,091200,6819687390,7130,7160,7180,7110,42561
20230720,091100,6516213060,7160,7280,7280,7100,96191
20230720,091000,5825292630,7280,7300,7310,7250,40173
20230720,090900,5532843740,7290,7280,7360,7250,67303
20230720,090800,5040018990,7280,7260,7350,7250,117611
20230720,090700,4179640930,7270,7130,7270,7130,45175
20230720,090600,3854319230,7140,7200,7230,7080,58728
20230720,090500,3434525270,7190,7200,7230,7190,33865
20230720,090400,3190523920,7200,7300,7320,7180,99791
20230720,090300,2466388670,7300,7230,7300,7230,67565
20230720,090200,1974974400,7240,7190,7290,7180,93957
20230720,090100,1295231830,7180,7120,7210,7090,57725
20230720,090000,881639610,7120,7060,7130,7050,115064