stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,190700,35718069830,14440,14440,14440,14440,87232
20230720,190600,35718069830,14440,14440,14440,14440,0
20230720,190500,35718069830,14440,14440,14440,14440,0
20230720,190400,35718069830,14440,14440,14440,14440,0
20230720,190300,35718069830,14440,14440,14440,14440,0
20230720,190200,35718069830,14440,14440,14440,14440,0
20230720,190100,35718069830,14440,14440,14440,14440,0
20230720,190000,35718069830,14440,14440,14440,14440,0
20230720,185900,35718069830,14440,14440,14440,14440,0
20230720,185800,35718069830,14440,14440,14440,14440,0
20230720,185700,35718069830,14440,14440,14440,14440,0
20230720,185600,35718069830,14440,14440,14440,14440,0
20230720,185500,35718069830,14440,14440,14440,14440,0
20230720,185400,35718069830,14440,14440,14440,14440,0
20230720,185300,35718069830,14440,14440,14440,14440,0
20230720,185200,35718069830,14440,14440,14440,14440,0
20230720,185100,35718069830,14440,14440,14440,14440,0
20230720,185000,35718069830,14440,14440,14440,14440,0
20230720,184900,35718069830,14440,14440,14440,14440,0
20230720,184800,35718069830,14440,14440,14440,14440,0
20230720,184700,35718069830,14440,14440,14440,14440,0
20230720,184600,35718069830,14440,14440,14440,14440,0
20230720,184500,35718069830,14440,14440,14440,14440,0
20230720,184400,35718069830,14440,14440,14440,14440,0
20230720,184300,35718069830,14440,14440,14440,14440,0
20230720,184200,35718069830,14440,14440,14440,14440,0
20230720,184100,35718069830,14440,14440,14440,14440,0
20230720,184000,35718069830,14440,14440,14440,14440,0
20230720,183900,35718069830,14440,14440,14440,14440,0
20230720,183800,35718069830,14440,14440,14440,14440,0
20230720,183700,35718069830,14440,14440,14440,14440,87232
20230720,183600,35718069830,14440,14440,14440,14440,0
20230720,183500,35718069830,14440,14440,14440,14440,0
20230720,183400,35718069830,14440,14440,14440,14440,0
20230720,183300,35718069830,14440,14440,14440,14440,0
20230720,183200,35718069830,14440,14440,14440,14440,0
20230720,183100,35718069830,14440,14440,14440,14440,0
20230720,183000,35718069830,14440,14440,14440,14440,0
20230720,182900,35718069830,14440,14440,14440,14440,0
20230720,182800,35718069830,14440,14440,14440,14440,0
20230720,182700,35718069830,14440,14440,14440,14440,0
20230720,182600,35718069830,14440,14440,14440,14440,0
20230720,182500,35718069830,14440,14440,14440,14440,0
20230720,182400,35718069830,14440,14440,14440,14440,0
20230720,182300,35718069830,14440,14440,14440,14440,0
20230720,182200,35718069830,14440,14440,14440,14440,0
20230720,182100,35718069830,14440,14440,14440,14440,0
20230720,182000,35718069830,14440,14440,14440,14440,0
20230720,181900,35718069830,14440,14440,14440,14440,0
20230720,181800,35718069830,14440,14440,14440,14440,0
20230720,181700,35718069830,14440,14440,14440,14440,0
20230720,181600,35718069830,14440,14440,14440,14440,0
20230720,181500,35718069830,14440,14440,14440,14440,0
20230720,181400,35718069830,14440,14440,14440,14440,0
20230720,181300,35718069830,14440,14440,14440,14440,0
20230720,181200,35718069830,14440,14440,14440,14440,0
20230720,181100,35718069830,14440,14440,14440,14440,0
20230720,181000,35718069830,14440,14440,14440,14440,0
20230720,180900,35718069830,14440,14440,14440,14440,0
20230720,180800,35718069830,14440,14440,14440,14440,0
20230720,180700,35718069830,14440,14440,14440,14440,87232
20230720,180600,35718069830,14440,14440,14440,14440,0
20230720,180500,35718069830,14440,14440,14440,14440,0
20230720,180400,35718069830,14440,14440,14440,14440,0
20230720,180300,35718069830,14440,14440,14440,14440,0
20230720,180200,35718069830,14440,14440,14440,14440,0
20230720,180100,35718069830,14440,14440,14440,14440,0
20230720,180000,35718069830,14440,14440,14440,14440,0
20230720,175900,35718069830,14440,14440,14440,14440,0
20230720,175800,35718069830,14440,14440,14440,14440,0
20230720,175700,35718069830,14440,14440,14440,14440,0
20230720,175600,35718069830,14440,14440,14440,14440,0
20230720,175500,35718069830,14440,14440,14440,14440,0
20230720,175400,35718069830,14440,14440,14440,14440,0
20230720,175300,35718069830,14440,14440,14440,14440,0
20230720,175200,35718069830,14440,14440,14440,14440,0
20230720,175100,35718069830,14440,14440,14440,14440,0
20230720,175000,35718069830,14440,14440,14440,14440,0
20230720,174900,35718069830,14440,14440,14440,14440,0
20230720,174800,35718069830,14440,14440,14440,14440,0
20230720,174700,35718069830,14440,14440,14440,14440,0
20230720,174600,35718069830,14440,14440,14440,14440,0
20230720,174500,35718069830,14440,14440,14440,14440,0
20230720,174400,35718069830,14440,14440,14440,14440,0
20230720,174300,35718069830,14440,14440,14440,14440,0
20230720,174200,35718069830,14440,14440,14440,14440,0
20230720,174100,35718069830,14440,14440,14440,14440,0
20230720,174000,35718069830,14440,14440,14440,14440,0
20230720,173900,35718069830,14440,14440,14440,14440,0
20230720,173800,35718069830,14440,14440,14440,14440,0
20230720,173700,35718069830,14440,14440,14440,14440,87232
20230720,173600,35718069830,14440,14440,14440,14440,0
20230720,173500,35718069830,14440,14440,14440,14440,0
20230720,173400,35718069830,14440,14440,14440,14440,0
20230720,173300,35718069830,14440,14440,14440,14440,0
20230720,173200,35718069830,14440,14440,14440,14440,0
20230720,173100,35718069830,14440,14440,14440,14440,0
20230720,173000,35718069830,14440,14440,14440,14440,0
20230720,172900,35718069830,14440,14440,14440,14440,0
20230720,172800,35718069830,14440,14440,14440,14440,0
20230720,172700,35718069830,14440,14440,14440,14440,0
20230720,172600,35718069830,14440,14440,14440,14440,0
20230720,172500,35718069830,14440,14440,14440,14440,0
20230720,172400,35718069830,14440,14440,14440,14440,0
20230720,172300,35718069830,14440,14440,14440,14440,0
20230720,172200,35718069830,14440,14440,14440,14440,0
20230720,172100,35718069830,14440,14440,14440,14440,0
20230720,172000,35718069830,14440,14440,14440,14440,0
20230720,171900,35718069830,14440,14440,14440,14440,0
20230720,171800,35718069830,14440,14440,14440,14440,0
20230720,171700,35718069830,14440,14440,14440,14440,0
20230720,171600,35718069830,14440,14440,14440,14440,0
20230720,171500,35718069830,14440,14440,14440,14440,0
20230720,171400,35718069830,14440,14440,14440,14440,0
20230720,171300,35718069830,14440,14440,14440,14440,0
20230720,171200,35718069830,14440,14440,14440,14440,0
20230720,171100,35718069830,14440,14440,14440,14440,0
20230720,171000,35718069830,14440,14440,14440,14440,0
20230720,170900,35718069830,14440,14440,14440,14440,0
20230720,170800,35718069830,14440,14440,14440,14440,0
20230720,170700,35718069830,14440,14440,14440,14440,87232
20230720,170600,35718069830,14440,14440,14440,14440,0
20230720,170500,35718069830,14440,14440,14440,14440,0
20230720,170400,35718069830,14440,14440,14440,14440,0
20230720,170300,35718069830,14440,14440,14440,14440,0
20230720,170200,35718069830,14440,14440,14440,14440,0
20230720,170100,35718069830,14440,14440,14440,14440,0
20230720,170000,35718069830,14440,14440,14440,14440,0
20230720,165900,35718069830,14440,14440,14440,14440,0
20230720,165800,35718069830,14440,14440,14440,14440,0
20230720,165700,35718069830,14440,14440,14440,14440,0
20230720,165600,35718069830,14440,14440,14440,14440,0
20230720,165500,35718069830,14440,14440,14440,14440,0
20230720,165400,35718069830,14440,14440,14440,14440,0
20230720,165300,35718069830,14440,14440,14440,14440,0
20230720,165200,35718069830,14440,14440,14440,14440,0
20230720,165100,35718069830,14440,14440,14440,14440,0
20230720,165000,35718069830,14440,14440,14440,14440,0
20230720,164900,35718069830,14440,14440,14440,14440,0
20230720,164800,35718069830,14440,14440,14440,14440,0
20230720,164700,35718069830,14440,14440,14440,14440,0
20230720,164600,35718069830,14440,14440,14440,14440,0
20230720,164500,35718069830,14440,14440,14440,14440,0
20230720,164400,35718069830,14440,14440,14440,14440,0
20230720,164300,35718069830,14440,14440,14440,14440,0
20230720,164200,35718069830,14440,14440,14440,14440,0
20230720,164100,35718069830,14440,14440,14440,14440,0
20230720,164000,35718069830,14440,14440,14440,14440,0
20230720,163900,35718069830,14440,14440,14440,14440,0
20230720,163800,35718069830,14440,14440,14440,14440,0
20230720,163700,35718069830,14440,14440,14440,14440,87232
20230720,163600,35718069830,14440,14440,14440,14440,0
20230720,163500,35718069830,14440,14440,14440,14440,0
20230720,163400,35718069830,14440,14440,14440,14440,0
20230720,163300,35718069830,14440,14440,14440,14440,0
20230720,163200,35718069830,14440,14440,14440,14440,0
20230720,163100,35718069830,14440,14440,14440,14440,0
20230720,163000,35718069830,14440,14440,14440,14440,0
20230720,162900,35718069830,14440,14440,14440,14440,0
20230720,162800,35718069830,14440,14440,14440,14440,0
20230720,162700,35718069830,14440,14440,14440,14440,0
20230720,162600,35718069830,14440,14440,14440,14440,0
20230720,162500,35718069830,14440,14440,14440,14440,0
20230720,162400,35718069830,14440,14440,14440,14440,0
20230720,162300,35718069830,14440,14440,14440,14440,0
20230720,162200,35718069830,14440,14440,14440,14440,0
20230720,162100,35718069830,14440,14440,14440,14440,0
20230720,162000,35718069830,14440,14440,14440,14440,0
20230720,161900,35718069830,14440,14440,14440,14440,0
20230720,161800,35718069830,14440,14440,14440,14440,0
20230720,161700,35718069830,14440,14440,14440,14440,0
20230720,161600,35718069830,14440,14440,14440,14440,0
20230720,161500,35718069830,14440,14440,14440,14440,0
20230720,161400,35718069830,14440,14440,14440,14440,0
20230720,161300,35718069830,14440,14440,14440,14440,0
20230720,161200,35718069830,14440,14440,14440,14440,0
20230720,161100,35718069830,14440,14440,14440,14440,0
20230720,161000,35718069830,14440,14440,14440,14440,0
20230720,160900,35718069830,14440,14440,14440,14440,0
20230720,160800,35718069830,14440,14440,14440,14440,0
20230720,160700,35718069830,14440,14440,14440,14440,87232
20230720,160600,35718069830,14440,14440,14440,14440,0
20230720,160500,35718069830,14440,14440,14440,14440,0
20230720,160400,35718069830,14440,14440,14440,14440,0
20230720,160300,35718069830,14440,14440,14440,14440,0
20230720,160200,35718069830,14440,14440,14440,14440,0
20230720,160100,35718069830,14440,14440,14440,14440,0
20230720,160000,35718069830,14440,14440,14440,14440,0
20230720,155900,35718069830,14440,14440,14440,14440,0
20230720,155800,35718069830,14440,14440,14440,14440,0
20230720,155700,35718069830,14440,14440,14440,14440,0
20230720,155600,35718069830,14440,14440,14440,14440,0
20230720,155500,35718069830,14440,14440,14440,14440,0
20230720,155400,35718069830,14440,14440,14440,14440,0
20230720,155300,35718069830,14440,14440,14440,14440,0
20230720,155200,35718069830,14440,14440,14440,14440,0
20230720,155100,35718069830,14440,14440,14440,14440,0
20230720,155000,35718069830,14440,14440,14440,14440,0
20230720,154900,35718069830,14440,14440,14440,14440,0
20230720,154800,35718069830,14440,14440,14440,14440,0
20230720,154700,35718069830,14440,14440,14440,14440,0
20230720,154600,35718069830,14440,14440,14440,14440,0
20230720,154500,35718069830,14440,14440,14440,14440,0
20230720,154400,35718069830,14440,14440,14440,14440,0
20230720,154300,35718069830,14440,14440,14440,14440,0
20230720,154200,35718069830,14440,14440,14440,14440,0
20230720,154100,35718069830,14440,14440,14440,14440,0
20230720,154000,35718069830,14440,14440,14440,14440,0
20230720,153900,35718069830,14440,14440,14440,14440,0
20230720,153800,35718069830,14440,14440,14440,14440,0
20230720,153700,35718069830,14440,14440,14440,14440,87232
20230720,153600,35718069830,14440,14440,14440,14440,0
20230720,153500,35718069830,14440,14440,14440,14440,0
20230720,153400,35718069830,14440,14440,14440,14440,0
20230720,153300,35718069830,14440,14440,14440,14440,0
20230720,153200,35718069830,14440,14440,14440,14440,0
20230720,153100,35718069830,14440,14440,14440,14440,0
20230720,153000,35718069830,14440,14440,14440,14440,87232
20230720,152900,34458439750,14450,14450,14450,14450,0
20230720,152800,34458439750,14450,14450,14450,14450,0
20230720,152700,34458439750,14450,14450,14450,14450,0
20230720,152600,34458439750,14450,14450,14450,14450,0
20230720,152500,34458439750,14450,14450,14450,14450,0
20230720,152400,34458439750,14450,14450,14450,14450,0
20230720,152300,34458439750,14450,14450,14450,14450,0
20230720,152200,34458439750,14450,14450,14450,14450,0
20230720,152100,34458439750,14450,14450,14450,14450,0
20230720,152000,34458439750,14450,14450,14450,14450,0
20230720,151900,34458439750,14450,14450,14470,14430,6454
20230720,151800,34365184510,14450,14430,14460,14430,19490
20230720,151700,34083586240,14440,14440,14440,14420,9390
20230720,151600,33948005930,14430,14420,14440,14410,15999
20230720,151500,33717096740,14420,14410,14440,14410,17755
20230720,151400,33460992610,14420,14430,14430,14410,8777
20230720,151300,33334390270,14420,14410,14440,14410,16760
20230720,151200,33092622130,14410,14410,14410,14390,8356
20230720,151100,32972242260,14410,14400,14410,14370,8998
20230720,151000,32842719360,14400,14380,14400,14370,7049
20230720,150900,32741305530,14380,14360,14390,14360,5832
20230720,150800,32657447520,14350,14360,14380,14350,9133
20230720,150700,32526187090,14370,14360,14390,14360,4587
20230720,150600,32460264450,14370,14370,14380,14360,3362
20230720,150500,32411961060,14370,14370,14390,14350,3768
20230720,150400,32357822760,14370,14360,14390,14360,3181
20230720,150300,32312104620,14360,14360,14380,14350,6517
20230720,150200,32218488720,14360,14350,14360,14350,3706
20230720,150100,32165296200,14360,14350,14370,14350,3279
20230720,150000,32118224340,14360,14350,14370,14350,3925
20230720,145900,32061884590,14360,14350,14370,14350,3857
20230720,145800,32006525050,14350,14370,14380,14350,12921
20230720,145700,31820971860,14360,14370,14370,14360,3905
20230720,145600,31764882360,14370,14350,14380,14350,7694
20230720,145500,31654402930,14360,14350,14360,14350,3399
20230720,145400,31605620520,14360,14360,14360,14350,3269
20230720,145300,31558705660,14350,14370,14370,14350,3144
20230720,145200,31513564880,14370,14360,14370,14360,3604
20230720,145100,31461805110,14360,14360,14370,14350,3572
20230720,145000,31410516420,14360,14360,14360,14340,4222
20230720,144900,31349924520,14350,14360,14360,14350,4414
20230720,144800,31286572210,14360,14360,14360,14350,3585
20230720,144700,31235120250,14360,14350,14360,14350,2873
20230720,144600,31193883030,14360,14360,14370,14350,4280
20230720,144500,31132454440,14360,14350,14360,14350,3534
20230720,144400,31081727850,14360,14350,14390,14350,4430
20230720,144300,31018097290,14360,14370,14370,14350,4441
20230720,144200,30954332650,14360,14360,14370,14350,4598
20230720,144100,30888305430,14360,14370,14370,14350,4006
20230720,144000,30830802000,14350,14360,14370,14350,7066
20230720,143900,30729326870,14370,14370,14380,14360,3403
20230720,143800,30680427610,14370,14380,14380,14360,3964
20230720,143700,30623465450,14370,14370,14390,14360,3349
20230720,143600,30575344570,14370,14360,14390,14350,4620
20230720,143500,30508987320,14370,14360,14380,14350,3846
20230720,143400,30453749390,14360,14370,14400,14360,4451
20230720,143300,30389786610,14370,14350,14390,14340,5925
20230720,143200,30304686440,14350,14360,14380,14340,17087
20230720,143100,30059499970,14360,14360,14380,14350,8658
20230720,143000,29935154130,14360,14360,14380,14350,18021
20230720,142900,29676343900,14380,14370,14390,14360,4966
20230720,142800,29604975850,14370,14380,14380,14370,3827
20230720,142700,29549974000,14370,14380,14390,14370,5815
20230720,142600,29466386330,14380,14390,14400,14380,5705
20230720,142500,29384285640,14390,14400,14410,14390,3521
20230720,142400,29333594770,14400,14400,14410,14390,4609
20230720,142300,29267218350,14400,14390,14420,14380,12301
20230720,142200,29090114610,14380,14380,14390,14380,3675
20230720,142100,29037262710,14380,14390,14390,14380,3041
20230720,142000,28993528740,14390,14400,14400,14380,5500
20230720,141900,28914412760,14390,14400,14410,14390,4533
20230720,141800,28849154430,14410,14390,14410,14390,12708
20230720,141700,28666120840,14390,14400,14410,14390,5370
20230720,141600,28588808990,14400,14400,14410,14400,5085
20230720,141500,28515584290,14400,14410,14410,14400,3426
20230720,141400,28466240790,14410,14400,14410,14400,3837
20230720,141300,28410983050,14400,14400,14420,14390,8409
20230720,141200,28289853610,14390,14410,14410,14380,13001
20230720,141100,28102674690,14400,14410,14410,14400,3640
20230720,141000,28050253310,14410,14400,14410,14400,3789
20230720,140900,27995690530,14400,14400,14410,14400,2415
20230720,140800,27960912080,14410,14410,14410,14400,3151
20230720,140700,27915527750,14410,14400,14410,14380,8183
20230720,140600,27797717500,14400,14390,14410,14390,25298
20230720,140500,27433463020,14390,14360,14390,14350,10908
20230720,140400,27276765670,14350,14370,14370,14350,2522
20230720,140300,27240559430,14360,14370,14380,14360,4598
20230720,140200,27174508650,14370,14370,14380,14360,2605
20230720,140100,27137085810,14370,14360,14370,14360,2910
20230720,140000,27095283580,14370,14360,14370,14350,4483
20230720,135900,27030903310,14360,14350,14370,14340,7040
20230720,135800,26929845490,14350,14350,14360,14340,6218
20230720,135700,26840645860,14340,14340,14350,14340,3554
20230720,135600,26789674050,14340,14340,14350,14340,2953
20230720,135500,26747326850,14340,14340,14350,14340,2945
20230720,135400,26705094810,14340,14340,14350,14340,1745
20230720,135300,26680066990,14340,14330,14360,14330,7421
20230720,135200,26573636900,14330,14340,14350,14330,4287
20230720,135100,26512195010,14340,14320,14360,14320,6818
20230720,135000,26414431660,14330,14330,14340,14320,12130
20230720,134900,26240636430,14330,14320,14330,14320,4573
20230720,134800,26175136840,14330,14330,14330,14320,6650
20230720,134700,26079891370,14320,14330,14330,14320,11108
20230720,134600,25920780510,14330,14340,14340,14330,3811
20230720,134500,25866164360,14330,14330,14340,14330,7801
20230720,134400,25754374470,14330,14350,14350,14330,9585
20230720,134300,25616933640,14340,14340,14350,14340,3117
20230720,134200,25572234360,14340,14340,14350,14340,2809
20230720,134100,25531948890,14340,14340,14350,14340,4508
20230720,134000,25467302590,14350,14340,14350,14340,4353
20230720,133900,25404875950,14340,14340,14350,14340,2933
20230720,133800,25362811470,14340,14350,14360,14340,7323
20230720,133700,25257730380,14350,14350,14360,14350,2687
20230720,133600,25219170110,14350,14360,14370,14350,5715
20230720,133500,25137121450,14360,14370,14370,14360,3930
20230720,133400,25080664130,14370,14360,14370,14360,3271
20230720,133300,25033690250,14360,14360,14370,14360,1601
20230720,133200,25010697680,14360,14350,14370,14350,22521
20230720,133100,24687282770,14350,14350,14360,14350,1456
20230720,133000,24666386660,14350,14360,14360,14350,2709
20230720,132900,24627508130,14350,14350,14360,14350,1989
20230720,132800,24598960820,14360,14360,14360,14350,1844
20230720,132700,24572493820,14360,14350,14360,14350,3481
20230720,132600,24522534000,14350,14350,14360,14350,2838
20230720,132500,24481799380,14360,14360,14360,14350,6683
20230720,132400,24385849660,14360,14350,14360,14350,2235
20230720,132300,24353775470,14360,14350,14360,14350,5184
20230720,132200,24279372150,14350,14350,14360,14350,2957
20230720,132100,24236933930,14360,14370,14380,14350,13031
20230720,132000,24049759940,14380,14370,14380,14370,1296
20230720,131900,24031132610,14370,14370,14380,14370,1647
20230720,131800,24007462640,14370,14380,14380,14370,1705
20230720,131700,23982956470,14370,14380,14380,14370,2230
20230720,131600,23950910120,14380,14380,14380,14370,1335
20230720,131500,23931724780,14370,14370,14380,14370,1058
20230720,131400,23916520160,14370,14380,14390,14370,6379
20230720,131300,23824812710,14380,14390,14390,14380,2347
20230720,131200,23791053020,14380,14380,14390,14380,2801
20230720,131100,23750763730,14380,14390,14400,14380,5075
20230720,131000,23677745090,14390,14400,14400,14390,3151
20230720,130900,23632401750,14390,14390,14400,14390,1992
20230720,130800,23603733410,14390,14400,14400,14390,1299
20230720,130700,23585039750,14390,14400,14410,14390,5542
20230720,130600,23505252000,14400,14400,14410,14400,7336
20230720,130500,23399611000,14410,14410,14410,14400,1593
20230720,130400,23376666800,14400,14400,14410,14400,2422
20230720,130300,23341787060,14410,14410,14410,14400,1786
20230720,130200,23316066890,14410,14400,14410,14400,1768
20230720,130100,23290604420,14400,14400,14410,14400,3173
20230720,130000,23244912590,14400,14400,14410,14400,2688
20230720,125900,23206199360,14410,14410,14410,14400,1436
20230720,125800,23185517220,14400,14400,14410,14400,2890
20230720,125700,23143898870,14400,14410,14410,14400,623
20230720,125600,23134924480,14410,14410,14410,14400,698
20230720,125500,23124870670,14410,14410,14410,14400,2169
20230720,125400,23093633820,14400,14400,14410,14400,3191
20230720,125300,23047669900,14400,14410,14410,14400,1053
20230720,125200,23032506150,14410,14410,14410,14400,1336
20230720,125100,23013264220,14400,14410,14410,14400,1533
20230720,125000,22991186350,14400,14410,14410,14400,1375
20230720,124900,22971382430,14400,14420,14420,14400,6584
20230720,124800,22876514910,14410,14430,14430,14410,808
20230720,124700,22864864170,14420,14420,14430,14410,2556
20230720,124600,22828006430,14420,14420,14420,14410,750
20230720,124500,22817196810,14420,14440,14450,14410,6653
20230720,124400,22721215550,14450,14450,14450,14440,1220
20230720,124300,22703594520,14440,14420,14450,14410,8270
20230720,124200,22584252860,14420,14420,14430,14420,2022
20230720,124100,22555093160,14420,14430,14430,14420,1499
20230720,124000,22533475360,14420,14430,14430,14420,2069
20230720,123900,22503632530,14420,14420,14430,14410,1665
20230720,123800,22479623010,14410,14420,14430,14410,4557
20230720,123700,22413905030,14420,14430,14430,14420,2937
20230720,123600,22371549370,14430,14430,14430,14420,1606
20230720,123500,22348381360,14430,14430,14430,14420,1519
20230720,123400,22326472580,14430,14430,14440,14420,2029
20230720,123300,22297193750,14440,14430,14440,14420,6742
20230720,123200,22199889200,14430,14410,14430,14400,4869
20230720,123100,22129700250,14410,14420,14420,14400,1891
20230720,123000,22102465860,14390,14400,14420,14390,3624
20230720,122900,22050275830,14400,14390,14400,14390,481
20230720,122800,22043353520,14400,14400,14410,14390,1723
20230720,122700,22018552140,14400,14400,14400,14380,1741
20230720,122600,21993492270,14400,14390,14400,14380,1699
20230720,122500,21969050660,14380,14390,14390,14380,2327
20230720,122400,21935583510,14390,14380,14390,14380,4367
20230720,122300,21872771470,14390,14380,14390,14380,1609
20230720,122200,21849626290,14390,14390,14390,14380,1095
20230720,122100,21833871670,14390,14390,14400,14390,1008
20230720,122000,21819365610,14390,14400,14400,14390,1016
20230720,121900,21804744980,14390,14400,14410,14380,2988
20230720,121800,21761736980,14390,14400,14410,14390,4734
20230720,121700,21693584420,14390,14390,14410,14380,3703
20230720,121600,21640280490,14380,14380,14390,14370,1751
20230720,121500,21615102400,14380,14380,14380,14360,3373
20230720,121400,21566626510,14380,14360,14380,14350,3576
20230720,121300,21515262500,14360,14360,14360,14350,3020
20230720,121200,21471908500,14360,14360,14360,14350,2399
20230720,121100,21437479450,14350,14350,14350,14340,2019
20230720,121000,21408510420,14350,14350,14350,14340,1875
20230720,120900,21381619970,14350,14350,14350,14340,12458
20230720,120800,21202872730,14350,14360,14360,14350,2140
20230720,120700,21172159650,14360,14360,14360,14350,2017
20230720,120600,21143211730,14350,14350,14360,14350,2245
20230720,120500,21110985290,14360,14360,14370,14350,4757
20230720,120400,21042681310,14360,14350,14360,14350,3417
20230720,120300,20993637520,14350,14360,14360,14350,2688
20230720,120200,20955056090,14360,14360,14360,14350,2379
20230720,120100,20920912880,14360,14360,14360,14350,2651
20230720,120000,20882855980,14360,14370,14370,14350,3973
20230720,115900,20825823160,14360,14370,14370,14360,2771
20230720,115800,20786026490,14370,14360,14370,14360,1919
20230720,115700,20758463000,14360,14360,14370,14350,5174
20230720,115600,20684181040,14360,14350,14360,14350,3900
20230720,115500,20628189820,14360,14360,14360,14350,5650
20230720,115400,20547094480,14350,14370,14370,14350,7284
20230720,115300,20442491280,14370,14360,14370,14360,2799
20230720,115200,20402296200,14360,14370,14370,14360,3399
20230720,115100,20353473820,14370,14360,14370,14360,4288
20230720,115000,20291877980,14360,14360,14370,14360,1900
20230720,114900,20264589700,14360,14390,14390,14360,14776
20230720,114800,20052189910,14380,14380,14390,14380,6441
20230720,114700,19959542990,14380,14380,14390,14370,3053
20230720,114600,19915642960,14380,14380,14380,14370,4123
20230720,114500,19856369310,14370,14390,14390,14370,3210
20230720,114400,19810206510,14380,14380,14390,14380,2422
20230720,114300,19775372860,14390,14390,14390,14380,2117
20230720,114200,19744927630,14380,14400,14400,14380,40464
20230720,114100,19162444020,14400,14400,14410,14400,1963
20230720,114000,19134173600,14400,14410,14410,14400,3060
20230720,113900,19090092360,14400,14410,14410,14400,2197
20230720,113800,19058453150,14400,14420,14420,14400,3595
20230720,113700,19006645740,14410,14420,14420,14410,2514
20230720,113600,18970409900,14410,14420,14420,14410,2187
20230720,113500,18938894330,14410,14420,14420,14410,2524
20230720,113400,18902520310,14420,14410,14420,14400,2891
20230720,113300,18860871450,14410,14410,14420,14400,3206
20230720,113200,18814683490,14400,14400,14420,14400,7776
20230720,113100,18702660900,14410,14400,14420,14400,2187
20230720,113000,18671156560,14400,14410,14410,14400,3495
20230720,112900,18620810050,14410,14420,14420,14400,2711
20230720,112800,18581757100,14410,14410,14420,14400,1809
20230720,112700,18555692190,14410,14400,14410,14400,2471
20230720,112600,18520099100,14410,14400,14410,14400,4782
20230720,112500,18451218430,14400,14410,14420,14400,5880
20230720,112400,18366492780,14410,14410,14420,14410,3315
20230720,112300,18318713540,14420,14410,14420,14410,2800
20230720,112200,18278361220,14420,14420,14420,14410,1270
20230720,112100,18260058320,14410,14430,14430,14410,10927
20230720,112000,18102499570,14430,14430,14430,14420,1710
20230720,111900,18077835860,14430,14430,14440,14420,2888
20230720,111800,18036178270,14430,14430,14430,14420,2230
20230720,111700,18004018510,14430,14430,14450,14420,3140
20230720,111600,17958697180,14430,14440,14440,14420,3720
20230720,111500,17905027160,14430,14440,14440,14430,2290
20230720,111400,17871975920,14430,14440,14440,14430,1704
20230720,111300,17847383110,14440,14460,14460,14430,3371
20230720,111200,17798724860,14460,14450,14460,14440,2475
20230720,111100,17762963070,14450,14460,14460,14450,1484
20230720,111000,17741518580,14460,14450,14460,14440,4154
20230720,110900,17681497580,14440,14430,14440,14420,5781
20230720,110800,17598062690,14430,14420,14430,14420,796
20230720,110700,17586583680,14420,14420,14420,14410,2902
20230720,110600,17544746030,14420,14430,14430,14410,3894
20230720,110500,17488590480,14430,14420,14430,14410,4412
20230720,110400,17424974770,14420,14420,14430,14410,5679
20230720,110300,17343090440,14420,14420,14430,14420,3415
20230720,110200,17293846020,14420,14430,14430,14420,2970
20230720,110100,17251005960,14430,14420,14430,14420,1191
20230720,110000,17233824830,14420,14430,14430,14420,5768
20230720,105900,17150643710,14420,14430,14430,14420,1721
20230720,105800,17125824110,14430,14420,14430,14420,1413
20230720,105700,17105440290,14430,14420,14430,14420,1251
20230720,105600,17087396030,14430,14430,14430,14420,2442
20230720,105500,17052174260,14430,14430,14430,14420,1668
20230720,105400,17028108710,14430,14430,14430,14420,1385
20230720,105300,17008132930,14430,14440,14440,14420,1986
20230720,105200,16979476250,14440,14430,14440,14430,1344
20230720,105100,16960078830,14430,14440,14440,14420,4051
20230720,105000,16901598640,14440,14420,14440,14410,3179
20230720,104900,16855761490,14420,14420,14420,14410,4068
20230720,104800,16797106000,14410,14420,14420,14410,1938
20230720,104700,16769172670,14420,14420,14430,14410,1675
20230720,104600,16745025130,14410,14420,14440,14400,6499
20230720,104500,16651355940,14420,14400,14420,14400,8333
20230720,104400,16531279910,14410,14410,14410,14400,5931
20230720,104300,16445820000,14410,14410,14410,14400,2974
20230720,104200,16402984100,14400,14410,14410,14400,2461
20230720,104100,16367542000,14410,14400,14410,14400,1917
20230720,104000,16339932800,14410,14400,14410,14400,2508
20230720,103900,16303807090,14410,14400,14410,14400,1424
20230720,103800,16283299160,14410,14410,14420,14400,6453
20230720,103700,16190323150,14410,14430,14430,14410,5717
20230720,103600,16107891910,14430,14440,14440,14420,2471
20230720,103500,16072245060,14430,14440,14440,14430,5397
20230720,103400,15994329640,14440,14450,14460,14440,6561
20230720,103300,15899527580,14450,14460,14470,14450,3628
20230720,103200,15847079740,14460,14470,14480,14460,9067
20230720,103100,15715889750,14470,14490,14490,14470,7014
20230720,103000,15614341530,14480,14490,14500,14480,9100
20230720,102900,15482538990,14500,14500,14510,14490,2699
20230720,102800,15443408910,14500,14490,14500,14480,6117
20230720,102700,15354745140,14490,14490,14490,14480,3357
20230720,102600,15306119180,14490,14490,14490,14480,2855
20230720,102500,15264757270,14490,14480,14490,14480,2148
20230720,102400,15233640470,14480,14480,14490,14480,887
20230720,102300,15220792270,14480,14490,14490,14480,2797
20230720,102200,15180284830,14490,14490,14490,14480,1648
20230720,102100,15156407670,14490,14480,14490,14470,2311
20230720,102000,15122945470,14480,14480,14490,14470,4641
20230720,101900,15055743570,14480,14480,14490,14470,5974
20230720,101800,14969217790,14490,14460,14490,14450,6209
20230720,101700,14879374760,14460,14440,14460,14440,3393
20230720,101600,14830339450,14440,14450,14450,14440,3173
20230720,101500,14784498800,14450,14440,14450,14440,6966
20230720,101400,14683841890,14450,14450,14450,14440,2496
20230720,101300,14647796220,14440,14440,14450,14440,1384
20230720,101200,14627806300,14450,14450,14450,14440,1228
20230720,101100,14610065690,14450,14450,14450,14440,2556
20230720,101000,14573142920,14450,14440,14450,14440,3131
20230720,100900,14527920120,14440,14440,14450,14430,3716
20230720,100800,14474261130,14440,14440,14440,14430,4702
20230720,100700,14406366200,14440,14430,14440,14420,6632
20230720,100600,14310676290,14430,14430,14430,14420,2457
20230720,100500,14275243640,14430,14440,14440,14420,5258
20230720,100400,14199372430,14440,14450,14460,14430,5912
20230720,100300,14113980810,14450,14430,14460,14430,8208
20230720,100200,13995439720,14430,14400,14430,14400,6704
20230720,100100,13898820280,14410,14410,14410,14400,4239
20230720,100000,13837750350,14410,14410,14410,14400,1237
20230720,095900,13819932420,14410,14410,14410,14400,5525
20230720,095800,13740322460,14400,14410,14410,14400,3634
20230720,095700,13687965520,14410,14410,14420,14400,2436
20230720,095600,13652873430,14410,14380,14410,14380,6351
20230720,095500,13561446350,14380,14380,14390,14370,5485
20230720,095400,13482572820,14380,14370,14390,14360,27659
20230720,095300,13084956450,14370,14370,14370,14360,981
20230720,095200,13070867380,14360,14360,14370,14350,7054
20230720,095100,12969581350,14350,14360,14360,14350,3061
20230720,095000,12925650480,14360,14360,14360,14350,3170
20230720,094900,12880144460,14370,14360,14370,14360,3636
20230720,094800,12827930770,14360,14360,14370,14350,2727
20230720,094700,12788773180,14360,14380,14380,14360,9718
20230720,094600,12649144080,14380,14370,14380,14370,7558
20230720,094500,12540507480,14370,14360,14370,14350,3359
20230720,094400,12492262970,14360,14340,14360,14340,6926
20230720,094300,12392877030,14350,14350,14350,14340,2585
20230720,094200,12355799090,14350,14310,14350,14300,9696
20230720,094100,12216890230,14310,14310,14320,14290,11170
20230720,094000,12057163470,14310,14320,14320,14300,5299
20230720,093900,11981329890,14300,14280,14300,14280,10254
20230720,093800,11834789720,14290,14310,14320,14280,35149
20230720,093700,11332174020,14320,14320,14330,14300,11499
20230720,093600,11167555780,14320,14360,14370,14300,26425
20230720,093500,10789027750,14360,14370,14380,14350,6926
20230720,093400,10689521590,14360,14380,14410,14360,13097
20230720,093300,10501142620,14390,14380,14410,14380,10819
20230720,093200,10345442630,14390,14350,14390,14340,7590
20230720,093100,10236398940,14350,14300,14350,14290,11549
20230720,093000,10071022580,14300,14270,14300,14270,18192
20230720,092900,9811152220,14270,14280,14290,14270,18003
20230720,092800,9554163400,14290,14330,14340,14260,63938
20230720,092700,8639924640,14330,14340,14340,14330,14904
20230720,092600,8426328470,14340,14330,14340,14320,12959
20230720,092500,8240599900,14330,14380,14390,14320,33889
20230720,092400,7754226540,14380,14400,14400,14380,17937
20230720,092300,7496206010,14400,14400,14410,14380,17243
20230720,092200,7248032730,14400,14390,14410,14390,11905
20230720,092100,7076621860,14390,14410,14410,14370,25932
20230720,092000,6703376200,14410,14440,14440,14400,33138
20230720,091900,6225534440,14430,14450,14460,14430,28229
20230720,091800,5817772300,14450,14470,14470,14430,27210
20230720,091700,5424579490,14460,14540,14540,14460,87626
20230720,091600,4153616040,14540,14540,14540,14530,3226
20230720,091500,4106721640,14540,14560,14560,14520,18088
20230720,091400,3843777380,14560,14540,14560,14530,7142
20230720,091300,3739889840,14540,14530,14540,14530,3707
20230720,091200,3685998540,14530,14520,14530,14520,4114
20230720,091100,3626239570,14520,14530,14540,14510,19860
20230720,091000,3337899030,14530,14570,14570,14520,19898
20230720,090900,3048648880,14570,14580,14580,14560,7386
20230720,090800,2941051090,14570,14540,14580,14540,4767
20230720,090700,2871672920,14540,14610,14610,14510,37591
20230720,090600,2324351060,14600,14640,14640,14600,25903
20230720,090500,1945769270,14640,14660,14660,14610,30969
20230720,090400,1492523320,14650,14690,14690,14650,21240
20230720,090300,1181049180,14690,14720,14720,14680,4174
20230720,090200,1119726320,14720,14730,14730,14660,23420
20230720,090100,775372520,14740,14760,14780,14720,16001
20230720,090000,539536870,14760,14770,14790,14760,36235