stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194200,2661979605,2355,2355,2355,2355,58312
20230720,194100,2661979605,2355,2355,2355,2355,0
20230720,194000,2661979605,2355,2355,2355,2355,0
20230720,193900,2661979605,2355,2355,2355,2355,0
20230720,193800,2661979605,2355,2355,2355,2355,0
20230720,193700,2661979605,2355,2355,2355,2355,0
20230720,193600,2661979605,2355,2355,2355,2355,0
20230720,193500,2661979605,2355,2355,2355,2355,0
20230720,193400,2661979605,2355,2355,2355,2355,0
20230720,193300,2661979605,2355,2355,2355,2355,0
20230720,193200,2661979605,2355,2355,2355,2355,0
20230720,193100,2661979605,2355,2355,2355,2355,0
20230720,193000,2661979605,2355,2355,2355,2355,0
20230720,192900,2661979605,2355,2355,2355,2355,0
20230720,192800,2661979605,2355,2355,2355,2355,0
20230720,192700,2661979605,2355,2355,2355,2355,0
20230720,192600,2661979605,2355,2355,2355,2355,0
20230720,192500,2661979605,2355,2355,2355,2355,0
20230720,192400,2661979605,2355,2355,2355,2355,0
20230720,192300,2661979605,2355,2355,2355,2355,0
20230720,192200,2661979605,2355,2355,2355,2355,0
20230720,192100,2661979605,2355,2355,2355,2355,0
20230720,192000,2661979605,2355,2355,2355,2355,0
20230720,191900,2661979605,2355,2355,2355,2355,0
20230720,191800,2661979605,2355,2355,2355,2355,0
20230720,191700,2661979605,2355,2355,2355,2355,0
20230720,191600,2661979605,2355,2355,2355,2355,0
20230720,191500,2661979605,2355,2355,2355,2355,0
20230720,191400,2661979605,2355,2355,2355,2355,0
20230720,191300,2661979605,2355,2355,2355,2355,0
20230720,191200,2661979605,2355,2355,2355,2355,58312
20230720,191100,2661979605,2355,2355,2355,2355,0
20230720,191000,2661979605,2355,2355,2355,2355,0
20230720,190900,2661979605,2355,2355,2355,2355,0
20230720,190800,2661979605,2355,2355,2355,2355,0
20230720,190700,2661979605,2355,2355,2355,2355,0
20230720,190600,2661979605,2355,2355,2355,2355,0
20230720,190500,2661979605,2355,2355,2355,2355,0
20230720,190400,2661979605,2355,2355,2355,2355,0
20230720,190300,2661979605,2355,2355,2355,2355,0
20230720,190200,2661979605,2355,2355,2355,2355,0
20230720,190100,2661979605,2355,2355,2355,2355,0
20230720,190000,2661979605,2355,2355,2355,2355,0
20230720,185900,2661979605,2355,2355,2355,2355,0
20230720,185800,2661979605,2355,2355,2355,2355,0
20230720,185700,2661979605,2355,2355,2355,2355,0
20230720,185600,2661979605,2355,2355,2355,2355,0
20230720,185500,2661979605,2355,2355,2355,2355,0
20230720,185400,2661979605,2355,2355,2355,2355,0
20230720,185300,2661979605,2355,2355,2355,2355,0
20230720,185200,2661979605,2355,2355,2355,2355,0
20230720,185100,2661979605,2355,2355,2355,2355,0
20230720,185000,2661979605,2355,2355,2355,2355,0
20230720,184900,2661979605,2355,2355,2355,2355,0
20230720,184800,2661979605,2355,2355,2355,2355,0
20230720,184700,2661979605,2355,2355,2355,2355,0
20230720,184600,2661979605,2355,2355,2355,2355,0
20230720,184500,2661979605,2355,2355,2355,2355,0
20230720,184400,2661979605,2355,2355,2355,2355,0
20230720,184300,2661979605,2355,2355,2355,2355,0
20230720,184200,2661979605,2355,2355,2355,2355,58312
20230720,184100,2661979605,2355,2355,2355,2355,0
20230720,184000,2661979605,2355,2355,2355,2355,0
20230720,183900,2661979605,2355,2355,2355,2355,0
20230720,183800,2661979605,2355,2355,2355,2355,0
20230720,183700,2661979605,2355,2355,2355,2355,0
20230720,183600,2661979605,2355,2355,2355,2355,0
20230720,183500,2661979605,2355,2355,2355,2355,0
20230720,183400,2661979605,2355,2355,2355,2355,0
20230720,183300,2661979605,2355,2355,2355,2355,0
20230720,183200,2661979605,2355,2355,2355,2355,0
20230720,183100,2661979605,2355,2355,2355,2355,0
20230720,183000,2661979605,2355,2355,2355,2355,0
20230720,182900,2661979605,2355,2355,2355,2355,0
20230720,182800,2661979605,2355,2355,2355,2355,0
20230720,182700,2661979605,2355,2355,2355,2355,0
20230720,182600,2661979605,2355,2355,2355,2355,0
20230720,182500,2661979605,2355,2355,2355,2355,0
20230720,182400,2661979605,2355,2355,2355,2355,0
20230720,182300,2661979605,2355,2355,2355,2355,0
20230720,182200,2661979605,2355,2355,2355,2355,0
20230720,182100,2661979605,2355,2355,2355,2355,0
20230720,182000,2661979605,2355,2355,2355,2355,0
20230720,181900,2661979605,2355,2355,2355,2355,0
20230720,181800,2661979605,2355,2355,2355,2355,0
20230720,181700,2661979605,2355,2355,2355,2355,0
20230720,181600,2661979605,2355,2355,2355,2355,0
20230720,181500,2661979605,2355,2355,2355,2355,0
20230720,181400,2661979605,2355,2355,2355,2355,0
20230720,181300,2661979605,2355,2355,2355,2355,0
20230720,181200,2661979605,2355,2355,2355,2355,58312
20230720,181100,2661979605,2355,2355,2355,2355,0
20230720,181000,2661979605,2355,2355,2355,2355,0
20230720,180900,2661979605,2355,2355,2355,2355,0
20230720,180800,2661979605,2355,2355,2355,2355,0
20230720,180700,2661979605,2355,2355,2355,2355,0
20230720,180600,2661979605,2355,2355,2355,2355,0
20230720,180500,2661979605,2355,2355,2355,2355,0
20230720,180400,2661979605,2355,2355,2355,2355,0
20230720,180300,2661979605,2355,2355,2355,2355,0
20230720,180200,2661979605,2355,2355,2355,2355,0
20230720,180100,2661979605,2355,2355,2355,2355,0
20230720,180000,2661979605,2355,2355,2355,2355,0
20230720,175900,2661979605,2355,2355,2355,2355,0
20230720,175800,2661979605,2355,2355,2355,2355,0
20230720,175700,2661979605,2355,2355,2355,2355,0
20230720,175600,2661979605,2355,2355,2355,2355,0
20230720,175500,2661979605,2355,2355,2355,2355,0
20230720,175400,2661979605,2355,2355,2355,2355,0
20230720,175300,2661979605,2355,2355,2355,2355,0
20230720,175200,2661979605,2355,2355,2355,2355,0
20230720,175100,2661979605,2355,2355,2355,2355,0
20230720,175000,2661979605,2355,2355,2355,2355,0
20230720,174900,2661979605,2355,2355,2355,2355,0
20230720,174800,2661979605,2355,2355,2355,2355,0
20230720,174700,2661979605,2355,2355,2355,2355,0
20230720,174600,2661979605,2355,2355,2355,2355,0
20230720,174500,2661979605,2355,2355,2355,2355,0
20230720,174400,2661979605,2355,2355,2355,2355,0
20230720,174300,2661979605,2355,2355,2355,2355,0
20230720,174200,2661979605,2355,2355,2355,2355,58312
20230720,174100,2661979605,2355,2355,2355,2355,0
20230720,174000,2661979605,2355,2355,2355,2355,0
20230720,173900,2661979605,2355,2355,2355,2355,0
20230720,173800,2661979605,2355,2355,2355,2355,0
20230720,173700,2661979605,2355,2355,2355,2355,0
20230720,173600,2661979605,2355,2355,2355,2355,0
20230720,173500,2661979605,2355,2355,2355,2355,0
20230720,173400,2661979605,2355,2355,2355,2355,0
20230720,173300,2661979605,2355,2355,2355,2355,0
20230720,173200,2661979605,2355,2355,2355,2355,0
20230720,173100,2661979605,2355,2355,2355,2355,0
20230720,173000,2661979605,2355,2355,2355,2355,0
20230720,172900,2661979605,2355,2355,2355,2355,0
20230720,172800,2661979605,2355,2355,2355,2355,0
20230720,172700,2661979605,2355,2355,2355,2355,0
20230720,172600,2661979605,2355,2355,2355,2355,0
20230720,172500,2661979605,2355,2355,2355,2355,0
20230720,172400,2661979605,2355,2355,2355,2355,0
20230720,172300,2661979605,2355,2355,2355,2355,0
20230720,172200,2661979605,2355,2355,2355,2355,0
20230720,172100,2661979605,2355,2355,2355,2355,0
20230720,172000,2661979605,2355,2355,2355,2355,0
20230720,171900,2661979605,2355,2355,2355,2355,0
20230720,171800,2661979605,2355,2355,2355,2355,0
20230720,171700,2661979605,2355,2355,2355,2355,0
20230720,171600,2661979605,2355,2355,2355,2355,0
20230720,171500,2661979605,2355,2355,2355,2355,0
20230720,171400,2661979605,2355,2355,2355,2355,0
20230720,171300,2661979605,2355,2355,2355,2355,0
20230720,171200,2661979605,2355,2355,2355,2355,58312
20230720,171100,2661979605,2355,2355,2355,2355,0
20230720,171000,2661979605,2355,2355,2355,2355,0
20230720,170900,2661979605,2355,2355,2355,2355,0
20230720,170800,2661979605,2355,2355,2355,2355,0
20230720,170700,2661979605,2355,2355,2355,2355,0
20230720,170600,2661979605,2355,2355,2355,2355,0
20230720,170500,2661979605,2355,2355,2355,2355,0
20230720,170400,2661979605,2355,2355,2355,2355,0
20230720,170300,2661979605,2355,2355,2355,2355,0
20230720,170200,2661979605,2355,2355,2355,2355,0
20230720,170100,2661979605,2355,2355,2355,2355,0
20230720,170000,2661979605,2355,2355,2355,2355,0
20230720,165900,2661979605,2355,2355,2355,2355,0
20230720,165800,2661979605,2355,2355,2355,2355,0
20230720,165700,2661979605,2355,2355,2355,2355,0
20230720,165600,2661979605,2355,2355,2355,2355,0
20230720,165500,2661979605,2355,2355,2355,2355,0
20230720,165400,2661979605,2355,2355,2355,2355,0
20230720,165300,2661979605,2355,2355,2355,2355,0
20230720,165200,2661979605,2355,2355,2355,2355,0
20230720,165100,2661979605,2355,2355,2355,2355,0
20230720,165000,2661979605,2355,2355,2355,2355,0
20230720,164900,2661979605,2355,2355,2355,2355,0
20230720,164800,2661979605,2355,2355,2355,2355,0
20230720,164700,2661979605,2355,2355,2355,2355,0
20230720,164600,2661979605,2355,2355,2355,2355,0
20230720,164500,2661979605,2355,2355,2355,2355,0
20230720,164400,2661979605,2355,2355,2355,2355,0
20230720,164300,2661979605,2355,2355,2355,2355,0
20230720,164200,2661979605,2355,2355,2355,2355,58312
20230720,164100,2661979605,2355,2355,2355,2355,0
20230720,164000,2661979605,2355,2355,2355,2355,0
20230720,163900,2661979605,2355,2355,2355,2355,0
20230720,163800,2661979605,2355,2355,2355,2355,0
20230720,163700,2661979605,2355,2355,2355,2355,0
20230720,163600,2661979605,2355,2355,2355,2355,0
20230720,163500,2661979605,2355,2355,2355,2355,0
20230720,163400,2661979605,2355,2355,2355,2355,0
20230720,163300,2661979605,2355,2355,2355,2355,0
20230720,163200,2661979605,2355,2355,2355,2355,0
20230720,163100,2661979605,2355,2355,2355,2355,0
20230720,163000,2661979605,2355,2355,2355,2355,0
20230720,162900,2661979605,2355,2355,2355,2355,0
20230720,162800,2661979605,2355,2355,2355,2355,0
20230720,162700,2661979605,2355,2355,2355,2355,0
20230720,162600,2661979605,2355,2355,2355,2355,0
20230720,162500,2661979605,2355,2355,2355,2355,0
20230720,162400,2661979605,2355,2355,2355,2355,0
20230720,162300,2661979605,2355,2355,2355,2355,0
20230720,162200,2661979605,2355,2355,2355,2355,0
20230720,162100,2661979605,2355,2355,2355,2355,0
20230720,162000,2661979605,2355,2355,2355,2355,0
20230720,161900,2661979605,2355,2355,2355,2355,0
20230720,161800,2661979605,2355,2355,2355,2355,0
20230720,161700,2661979605,2355,2355,2355,2355,0
20230720,161600,2661979605,2355,2355,2355,2355,0
20230720,161500,2661979605,2355,2355,2355,2355,0
20230720,161400,2661979605,2355,2355,2355,2355,0
20230720,161300,2661979605,2355,2355,2355,2355,0
20230720,161200,2661979605,2355,2355,2355,2355,58312
20230720,161100,2661979605,2355,2355,2355,2355,0
20230720,161000,2661979605,2355,2355,2355,2355,0
20230720,160900,2661979605,2355,2355,2355,2355,0
20230720,160800,2661979605,2355,2355,2355,2355,0
20230720,160700,2661979605,2355,2355,2355,2355,0
20230720,160600,2661979605,2355,2355,2355,2355,0
20230720,160500,2661979605,2355,2355,2355,2355,0
20230720,160400,2661979605,2355,2355,2355,2355,0
20230720,160300,2661979605,2355,2355,2355,2355,0
20230720,160200,2661979605,2355,2355,2355,2355,0
20230720,160100,2661979605,2355,2355,2355,2355,0
20230720,160000,2661979605,2355,2355,2355,2355,0
20230720,155900,2661979605,2355,2355,2355,2355,0
20230720,155800,2661979605,2355,2355,2355,2355,0
20230720,155700,2661979605,2355,2355,2355,2355,0
20230720,155600,2661979605,2355,2355,2355,2355,0
20230720,155500,2661979605,2355,2355,2355,2355,0
20230720,155400,2661979605,2355,2355,2355,2355,0
20230720,155300,2661979605,2355,2355,2355,2355,0
20230720,155200,2661979605,2355,2355,2355,2355,0
20230720,155100,2661979605,2355,2355,2355,2355,0
20230720,155000,2661979605,2355,2355,2355,2355,0
20230720,154900,2661979605,2355,2355,2355,2355,0
20230720,154800,2661979605,2355,2355,2355,2355,0
20230720,154700,2661979605,2355,2355,2355,2355,0
20230720,154600,2661979605,2355,2355,2355,2355,0
20230720,154500,2661979605,2355,2355,2355,2355,0
20230720,154400,2661979605,2355,2355,2355,2355,0
20230720,154300,2661979605,2355,2355,2355,2355,0
20230720,154200,2661979605,2355,2355,2355,2355,58312
20230720,154100,2661979605,2355,2355,2355,2355,0
20230720,154000,2661979605,2355,2355,2355,2355,0
20230720,153900,2661979605,2355,2355,2355,2355,0
20230720,153800,2661979605,2355,2355,2355,2355,0
20230720,153700,2661979605,2355,2355,2355,2355,0
20230720,153600,2661979605,2355,2355,2355,2355,0
20230720,153500,2661979605,2355,2355,2355,2355,0
20230720,153400,2661979605,2355,2355,2355,2355,0
20230720,153300,2661979605,2355,2355,2355,2355,0
20230720,153200,2661979605,2355,2355,2355,2355,0
20230720,153100,2661979605,2355,2355,2355,2355,0
20230720,153000,2661979605,2355,2355,2355,2355,58312
20230720,152900,2524654845,2365,2365,2365,2365,0
20230720,152800,2524654845,2365,2365,2365,2365,0
20230720,152700,2524654845,2365,2365,2365,2365,0
20230720,152600,2524654845,2365,2365,2365,2365,0
20230720,152500,2524654845,2365,2365,2365,2365,0
20230720,152400,2524654845,2365,2365,2365,2365,0
20230720,152300,2524654845,2365,2365,2365,2365,0
20230720,152200,2524654845,2365,2365,2365,2365,0
20230720,152100,2524654845,2365,2365,2365,2365,0
20230720,152000,2524654845,2365,2365,2365,2365,0
20230720,151900,2524654845,2365,2365,2365,2360,1546
20230720,151800,2521005760,2365,2360,2365,2360,1022
20230720,151700,2518592800,2365,2365,2365,2365,694
20230720,151600,2516951490,2365,2365,2365,2360,2798
20230720,151500,2510337770,2360,2365,2365,2360,3703
20230720,151400,2501586605,2365,2365,2370,2365,1854
20230720,151300,2497201870,2365,2360,2365,2360,1379
20230720,151200,2493944760,2365,2370,2370,2360,574
20230720,151100,2492584895,2370,2370,2370,2360,4094
20230720,151000,2482917120,2370,2370,2370,2360,2660
20230720,150900,2476634790,2365,2365,2365,2360,11398
20230720,150800,2449698520,2370,2370,2370,2365,673
20230720,150700,2448106770,2370,2365,2370,2365,150
20230720,150600,2447752005,2370,2365,2370,2365,3032
20230720,150500,2440573295,2365,2370,2370,2365,105
20230720,150400,2440324960,2365,2370,2370,2365,869
20230720,150300,2438269650,2370,2370,2370,2370,86
20230720,150200,2438065830,2370,2370,2370,2365,981
20230720,150100,2435744265,2365,2365,2365,2365,8
20230720,150000,2435725345,2370,2370,2370,2370,3277
20230720,145900,2427958855,2370,2370,2370,2365,651
20230720,145800,2426416735,2370,2370,2370,2370,2804
20230720,145700,2419771255,2370,2370,2370,2365,503
20230720,145600,2418579645,2370,2365,2370,2365,1450
20230720,145500,2415150390,2360,2365,2365,2360,547
20230720,145400,2413858795,2365,2360,2365,2360,1486
20230720,145300,2410351385,2365,2365,2365,2360,3649
20230720,145200,2401722475,2370,2365,2370,2365,456
20230720,145100,2400644030,2370,2370,2370,2365,312
20230720,145000,2399905645,2370,2365,2370,2365,1436
20230720,144900,2396509495,2370,2370,2370,2370,0
20230720,144800,2396509495,2370,2365,2370,2365,605
20230720,144700,2395077665,2370,2370,2370,2370,84
20230720,144600,2394878585,2365,2370,2370,2365,351
20230720,144500,2394048215,2365,2365,2370,2365,29
20230720,144400,2393979625,2370,2365,2370,2365,358
20230720,144300,2393132940,2370,2370,2370,2365,2334
20230720,144200,2387602910,2365,2370,2370,2365,504
20230720,144100,2386410930,2370,2365,2370,2365,448
20230720,144000,2385351395,2370,2370,2370,2370,519
20230720,143900,2384121365,2370,2370,2370,2370,1211
20230720,143800,2381251295,2370,2370,2370,2370,5246
20230720,143700,2368818275,2370,2365,2370,2365,1131
20230720,143600,2366143450,2370,2365,2370,2365,162
20230720,143500,2365760315,2370,2370,2370,2365,907
20230720,143400,2363613765,2370,2370,2370,2370,1
20230720,143300,2363611395,2370,2370,2370,2365,437
20230720,143200,2362577870,2365,2370,2370,2365,242
20230720,143100,2362005530,2365,2370,2370,2365,1025
20230720,143000,2359581400,2365,2370,2370,2365,440
20230720,142900,2358538605,2370,2370,2370,2365,910
20230720,142800,2356384045,2370,2370,2370,2365,680
20230720,142700,2354774605,2370,2370,2370,2370,10335
20230720,142600,2330280655,2370,2365,2370,2365,371
20230720,142500,2329403230,2370,2370,2370,2365,493
20230720,142400,2328237030,2370,2365,2370,2365,447
20230720,142300,2327179860,2370,2370,2370,2370,23
20230720,142200,2327125350,2370,2365,2370,2365,181
20230720,142100,2326696470,2365,2365,2365,2365,207
20230720,142000,2326206915,2365,2370,2370,2365,139
20230720,141900,2325878130,2370,2365,2370,2365,3033
20230720,141800,2318704985,2365,2365,2365,2365,486
20230720,141700,2317555595,2365,2365,2365,2365,8201
20230720,141600,2298160230,2365,2365,2365,2365,10
20230720,141500,2298136580,2365,2365,2365,2365,65
20230720,141400,2297982855,2365,2365,2365,2365,15
20230720,141300,2297947380,2360,2360,2360,2360,1
20230720,141200,2297945020,2365,2365,2365,2365,30
20230720,141100,2297874070,2365,2365,2365,2360,324
20230720,141000,2297107815,2365,2365,2365,2365,306
20230720,140900,2296384125,2365,2360,2365,2360,520
20230720,140800,2295155325,2365,2365,2365,2360,201
20230720,140700,2294680460,2365,2365,2365,2365,400
20230720,140600,2293734460,2365,2365,2365,2365,3
20230720,140500,2293727365,2360,2360,2360,2360,5861
20230720,140400,2279895405,2365,2360,2365,2350,4341
20230720,140300,2269668500,2365,2360,2370,2360,685
20230720,140200,2268051510,2370,2370,2370,2365,2230
20230720,140100,2262777550,2370,2365,2370,2365,6393
20230720,140000,2247658055,2365,2365,2365,2360,4129
20230720,135900,2237893075,2365,2360,2365,2360,5503
20230720,135800,2224905985,2360,2360,2360,2355,401
20230720,135700,2223961375,2360,2355,2360,2355,3
20230720,135600,2223954305,2360,2355,2360,2355,675
20230720,135500,2222364675,2355,2360,2360,2355,378
20230720,135400,2221474480,2355,2355,2360,2355,1578
20230720,135300,2217758285,2360,2360,2360,2355,5
20230720,135200,2217746490,2360,2360,2360,2355,1217
20230720,135100,2214880405,2360,2355,2360,2355,754
20230720,135000,2213104620,2355,2360,2360,2355,11
20230720,134900,2213078665,2360,2360,2360,2360,0
20230720,134800,2213078665,2360,2355,2360,2355,10
20230720,134700,2213055105,2360,2360,2360,2360,4
20230720,134600,2213045665,2360,2355,2360,2355,701
20230720,134500,2211394805,2360,2360,2365,2355,858
20230720,134400,2209372090,2365,2360,2365,2360,26
20230720,134300,2209310715,2365,2365,2365,2360,1196
20230720,134200,2206487705,2365,2360,2365,2360,237
20230720,134100,2205928380,2365,2365,2365,2365,69
20230720,134000,2205765195,2365,2360,2365,2360,542
20230720,133900,2204486015,2365,2360,2365,2360,3132
20230720,133800,2197094490,2360,2355,2360,2355,1384
20230720,133700,2193832750,2360,2355,2360,2350,11087
20230720,133600,2167743425,2360,2360,2360,2355,1169
20230720,133500,2164989945,2360,2360,2360,2355,576
20230720,133400,2163633455,2355,2355,2360,2355,505
20230720,133300,2162444110,2360,2355,2360,2345,18590
20230720,133200,2118763220,2360,2360,2360,2355,516
20230720,133100,2117547960,2355,2360,2360,2355,612
20230720,133000,2116106640,2355,2360,2360,2355,88
20230720,132900,2115899270,2360,2360,2360,2360,420
20230720,132800,2114908070,2360,2360,2360,2360,0
20230720,132700,2114908070,2360,2360,2360,2360,216
20230720,132600,2114398310,2360,2360,2360,2360,453
20230720,132500,2113329230,2355,2360,2360,2350,10213
20230720,132400,2089324235,2350,2360,2360,2350,13709
20230720,132300,2057050825,2360,2360,2360,2360,3051
20230720,132200,2049850465,2360,2360,2365,2360,3250
20230720,132100,2042164465,2360,2360,2360,2360,611
20230720,132000,2040722505,2360,2365,2365,2360,2455
20230720,131900,2034926205,2360,2360,2360,2360,95
20230720,131800,2034702005,2360,2360,2360,2360,2
20230720,131700,2034697285,2365,2365,2365,2365,1036
20230720,131600,2032247145,2365,2365,2365,2365,5
20230720,131500,2032235320,2365,2365,2365,2365,3
20230720,131400,2032228225,2360,2365,2365,2360,552
20230720,131300,2030923745,2365,2365,2365,2365,65
20230720,131200,2030770020,2365,2360,2365,2360,11
20230720,131100,2030744055,2365,2365,2365,2365,6046
20230720,131000,2016445265,2370,2370,2370,2370,10
20230720,130900,2016421565,2365,2365,2365,2365,6707
20230720,130800,2000559510,2365,2360,2365,2360,2100
20230720,130700,1995600510,2365,2365,2365,2365,130
20230720,130600,1995293060,2365,2365,2365,2365,1101
20230720,130500,1992689195,2360,2360,2360,2360,201
20230720,130400,1992214835,2365,2365,2365,2360,1637
20230720,130300,1988350350,2365,2365,2365,2365,832
20230720,130200,1986382670,2360,2365,2365,2360,410
20230720,130100,1985415045,2360,2360,2365,2360,1434
20230720,130000,1982030800,2365,2365,2365,2365,0
20230720,125900,1982030800,2365,2360,2365,2360,366
20230720,125800,1981166960,2360,2360,2360,2360,200
20230720,125700,1980694960,2360,2360,2360,2360,408
20230720,125600,1979732080,2360,2360,2360,2360,100
20230720,125500,1979496080,2360,2360,2360,2360,0
20230720,125400,1979496080,2360,2360,2360,2360,110
20230720,125300,1979236480,2360,2365,2365,2360,1992
20230720,125200,1974525405,2360,2360,2365,2360,532
20230720,125100,1973269330,2360,2360,2360,2360,646
20230720,125000,1971744770,2365,2365,2365,2365,11
20230720,124900,1971718755,2365,2365,2365,2365,54
20230720,124800,1971591045,2365,2365,2365,2365,1
20230720,124700,1971588680,2365,2365,2365,2360,1018
20230720,124600,1969183110,2360,2360,2360,2360,1469
20230720,124500,1965716270,2360,2360,2360,2355,3526
20230720,124400,1957397540,2355,2360,2360,2355,448
20230720,124300,1956342450,2360,2360,2360,2355,525
20230720,124200,1955105875,2355,2360,2360,2355,408
20230720,124100,1954145010,2360,2360,2360,2360,202
20230720,124000,1953668290,2360,2360,2360,2360,0
20230720,123900,1953668290,2360,2355,2360,2355,1089
20230720,123800,1951100350,2355,2355,2355,2355,848
20230720,123700,1949103310,2360,2355,2360,2355,1407
20230720,123600,1945784820,2355,2355,2360,2355,1012
20230720,123500,1943401550,2360,2355,2360,2355,979
20230720,123400,1941095625,2355,2355,2360,2355,1583
20230720,123300,1937367440,2360,2360,2360,2360,417
20230720,123200,1936383320,2360,2360,2360,2360,433
20230720,123100,1935361440,2365,2360,2365,2360,355
20230720,123000,1934523140,2360,2365,2365,2360,3
20230720,122900,1934516050,2365,2365,2365,2365,977
20230720,122800,1932205445,2365,2370,2370,2365,403
20230720,122700,1931252335,2370,2370,2370,2370,2
20230720,122600,1931247595,2360,2360,2370,2360,2446
20230720,122500,1925474705,2360,2370,2370,2360,62
20230720,122400,1925328065,2360,2360,2365,2360,1460
20230720,122300,1921882205,2365,2365,2365,2365,2714
20230720,122200,1915463595,2365,2360,2365,2360,1387
20230720,122100,1912187775,2360,2360,2360,2360,0
20230720,122000,1912187775,2360,2360,2360,2360,413
20230720,121900,1911213095,2365,2360,2365,2360,350
20230720,121800,1910386955,2360,2360,2360,2360,416
20230720,121700,1909405195,2360,2360,2360,2360,311
20230720,121600,1908671235,2360,2365,2365,2360,974
20230720,121500,1906369940,2365,2365,2365,2365,1719
20230720,121400,1902304505,2365,2365,2365,2365,469
20230720,121300,1901195320,2370,2365,2370,2365,713
20230720,121200,1899508740,2370,2365,2370,2365,2968
20230720,121100,1892488890,2370,2370,2370,2370,601
20230720,121000,1891064520,2365,2365,2365,2365,1
20230720,120900,1891062155,2370,2370,2370,2365,18
20230720,120800,1891019500,2370,2370,2370,2365,114
20230720,120700,1890749820,2365,2365,2365,2365,3294
20230720,120600,1882959510,2365,2365,2365,2365,2154
20230720,120500,1877865300,2365,2365,2365,2365,0
20230720,120400,1877865300,2365,2365,2365,2365,1
20230720,120300,1877862935,2365,2365,2365,2365,80
20230720,120200,1877673735,2365,2365,2365,2365,3
20230720,120100,1877666640,2365,2355,2365,2355,106
20230720,120000,1877416475,2365,2350,2365,2350,3641
20230720,115900,1868844035,2355,2355,2355,2355,5731
20230720,115800,1855347530,2365,2365,2365,2365,1
20230720,115700,1855345165,2365,2365,2365,2365,0
20230720,115600,1855345165,2365,2365,2365,2360,5
20230720,115500,1855333355,2360,2360,2365,2360,2161
20230720,115400,1850233385,2365,2355,2365,2355,715
20230720,115300,1848548415,2355,2355,2355,2350,3202
20230720,115200,1841008705,2355,2355,2355,2350,432
20230720,115100,1839991370,2355,2350,2355,2350,445
20230720,115000,1838945615,2355,2350,2355,2350,1100
20230720,114900,1836355615,2355,2355,2355,2350,612
20230720,114800,1834917290,2350,2355,2355,2350,87
20230720,114700,1834712670,2360,2355,2360,2355,1968
20230720,114600,1830078010,2360,2355,2360,2355,70
20230720,114500,1829912825,2360,2355,2360,2350,821
20230720,114400,1827979095,2355,2350,2355,2350,452
20230720,114300,1826916890,2355,2350,2355,2350,1250
20230720,114200,1823979140,2350,2355,2360,2350,2539
20230720,114100,1818000285,2360,2360,2365,2350,4206
20230720,114000,1808093925,2365,2360,2365,2360,352
20230720,113900,1807263195,2365,2365,2365,2365,0
20230720,113800,1807263195,2365,2365,2365,2365,258
20230720,113700,1806653025,2365,2360,2365,2350,5851
20230720,113600,1792850030,2365,2365,2365,2365,0
20230720,113500,1792850030,2365,2365,2365,2365,0
20230720,113400,1792850030,2365,2365,2365,2365,200
20230720,113300,1792377030,2365,2365,2365,2365,279
20230720,113200,1791717195,2370,2365,2370,2365,491
20230720,113100,1790555975,2370,2365,2370,2365,817
20230720,113000,1788623765,2370,2365,2370,2365,9301
20230720,112900,1766626890,2370,2365,2370,2365,1082
20230720,112800,1764065240,2370,2365,2370,2365,262
20230720,112700,1763445315,2365,2370,2370,2365,692
20230720,112600,1761805350,2370,2365,2370,2365,473
20230720,112500,1760686390,2370,2365,2370,2365,941
20230720,112400,1758458370,2370,2370,2370,2370,1800
20230720,112300,1754192370,2370,2370,2370,2370,1006
20230720,112200,1751808150,2370,2370,2370,2370,426
20230720,112100,1750798530,2370,2370,2370,2370,1
20230720,112000,1750796160,2370,2370,2370,2365,713
20230720,111900,1749108850,2370,2370,2370,2370,1001
20230720,111800,1746736480,2370,2365,2370,2365,1001
20230720,111700,1744364115,2370,2370,2370,2370,1908
20230720,111600,1739842155,2370,2370,2370,2365,731
20230720,111500,1738112040,2370,2365,2370,2365,473
20230720,111400,1736993130,2370,2370,2370,2365,1082
20230720,111300,1734432365,2370,2370,2370,2365,318
20230720,111200,1733679420,2370,2370,2370,2370,930
20230720,111100,1731475320,2365,2365,2370,2360,2655
20230720,111000,1725197740,2355,2370,2370,2355,3530
20230720,110900,1716857630,2370,2365,2370,2365,1969
20230720,110800,1712200935,2365,2365,2365,2365,0
20230720,110700,1712200935,2365,2365,2365,2365,361
20230720,110600,1711347170,2365,2365,2365,2365,1517
20230720,110500,1707759465,2365,2365,2365,2365,0
20230720,110400,1707759465,2365,2360,2365,2355,2428
20230720,110300,1702031465,2365,2365,2365,2365,90
20230720,110200,1701818615,2365,2365,2365,2365,33
20230720,110100,1701740570,2360,2360,2360,2360,1073
20230720,110000,1699208290,2365,2365,2365,2365,51
20230720,105900,1699087675,2355,2365,2365,2355,6151
20230720,105800,1684586065,2365,2360,2365,2360,1284
20230720,105700,1681553720,2360,2360,2365,2355,4789
20230720,105600,1670263170,2365,2365,2365,2355,216
20230720,105500,1669754120,2365,2365,2365,2360,8357
20230720,105400,1650031470,2360,2360,2360,2360,433
20230720,105300,1649009590,2360,2365,2365,2360,7918
20230720,105200,1630317490,2365,2365,2365,2365,48
20230720,105100,1630203970,2365,2360,2365,2360,517
20230720,105000,1628983765,2365,2365,2365,2365,10
20230720,104900,1628960115,2360,2365,2365,2360,1612
20230720,104800,1625154270,2365,2360,2365,2360,2690
20230720,104700,1618801615,2360,2360,2360,2360,444
20230720,104600,1617753775,2360,2355,2360,2355,869
20230720,104500,1615707015,2360,2355,2360,2355,1078
20230720,104400,1613168300,2350,2350,2355,2345,2598
20230720,104300,1607064720,2350,2350,2350,2350,1165
20230720,104200,1604326970,2355,2350,2355,2350,2902
20230720,104100,1597504860,2355,2355,2355,2355,34
20230720,104000,1597424790,2355,2355,2355,2350,1460
20230720,103900,1593991990,2355,2350,2355,2350,396
20230720,103800,1593060820,2350,2350,2355,2350,2168
20230720,103700,1587964920,2355,2355,2355,2350,14452
20230720,103600,1553930760,2355,2360,2360,2355,2602
20230720,103500,1547800925,2360,2360,2360,2360,10
20230720,103400,1547777325,2360,2360,2360,2355,1631
20230720,103300,1543929460,2360,2360,2360,2355,724
20230720,103200,1542224020,2360,2360,2365,2355,9361
20230720,103100,1520172670,2365,2365,2365,2365,64
20230720,103000,1520021310,2360,2365,2365,2355,2982
20230720,102900,1512983620,2365,2355,2365,2355,3339
20230720,102800,1505103990,2360,2355,2360,2355,1105
20230720,102700,1502498225,2360,2350,2360,2350,18
20230720,102600,1502455865,2360,2355,2360,2355,1726
20230720,102500,1498390990,2350,2350,2355,2350,136
20230720,102400,1498071050,2355,2350,2355,2350,915
20230720,102300,1495920535,2350,2355,2355,2350,2596
20230720,102200,1489809205,2355,2345,2360,2345,9148
20230720,102100,1468314245,2350,2355,2355,2350,3664
20230720,102000,1459702895,2350,2355,2355,2350,394
20230720,101900,1458776930,2360,2360,2360,2350,244
20230720,101800,1458202260,2355,2355,2360,2350,7131
20230720,101700,1441409805,2355,2355,2355,2355,115
20230720,101600,1441138980,2350,2355,2355,2350,1116
20230720,101500,1438511800,2355,2345,2355,2345,3562
20230720,101400,1430144320,2350,2350,2355,2350,5508
20230720,101300,1417200020,2355,2350,2355,2350,1688
20230720,101200,1413233215,2350,2350,2350,2345,2531
20230720,101100,1407285405,2350,2350,2355,2350,8109
20230720,101000,1388229105,2350,2340,2350,2340,20801
20230720,100900,1339470070,2340,2340,2340,2335,6922
20230720,100800,1323272765,2340,2340,2345,2340,5949
20230720,100700,1309346530,2345,2340,2345,2335,2973
20230720,100600,1302394475,2340,2340,2340,2335,3716
20230720,100500,1293705265,2345,2340,2345,2340,6710
20230720,100400,1277998880,2340,2340,2345,2330,15042
20230720,100300,1242907375,2330,2340,2340,2330,8452
20230720,100200,1223193910,2340,2340,2345,2340,9678
20230720,100100,1200547370,2340,2330,2340,2330,6681
20230720,100000,1184964015,2340,2345,2345,2335,21391
20230720,095900,1134973570,2340,2340,2345,2340,5306
20230720,095800,1122550365,2345,2345,2345,2340,16661
20230720,095700,1083555620,2340,2345,2350,2340,2325
20230720,095600,1078103660,2345,2350,2350,2345,13475
20230720,095500,1046501390,2350,2350,2355,2350,2056
20230720,095400,1041668815,2355,2350,2355,2350,2387
20230720,095300,1036059310,2350,2350,2355,2350,2429
20230720,095200,1030351105,2350,2350,2355,2345,2259
20230720,095100,1025038900,2350,2350,2350,2345,1425
20230720,095000,1021690925,2355,2355,2355,2350,14744
20230720,094900,987029275,2360,2360,2360,2360,247
20230720,094800,986446355,2360,2360,2365,2355,1965
20230720,094700,981809960,2360,2350,2360,2350,8306
20230720,094600,962288480,2355,2350,2355,2345,5907
20230720,094500,948411595,2350,2355,2355,2350,1907
20230720,094400,943925775,2350,2350,2355,2350,4477
20230720,094300,933404265,2355,2350,2360,2350,24548
20230720,094200,875639855,2350,2350,2355,2345,3963
20230720,094100,866328095,2355,2355,2355,2345,15680
20230720,094000,829470375,2355,2360,2360,2355,4154
20230720,093900,819682460,2365,2365,2365,2365,528
20230720,093800,818433740,2360,2365,2365,2360,1536
20230720,093700,814805640,2370,2370,2370,2365,118
20230720,093600,814526130,2360,2360,2370,2360,115
20230720,093500,814254590,2370,2360,2370,2355,7751
20230720,093400,795986660,2360,2360,2360,2355,3261
20230720,093300,788300570,2355,2355,2360,2355,4903
20230720,093200,776748290,2360,2355,2360,2355,2069
20230720,093100,771875545,2360,2355,2360,2350,6712
20230720,093000,756081025,2350,2350,2355,2350,4185
20230720,092900,746238750,2355,2355,2355,2350,2987
20230720,092800,739210350,2355,2355,2355,2350,1949
20230720,092700,734624455,2355,2360,2360,2350,16445
20230720,092600,695925010,2360,2365,2365,2360,7356
20230720,092500,678562330,2360,2365,2365,2360,777
20230720,092400,676724730,2370,2370,2370,2365,10811
20230720,092300,651143465,2370,2370,2375,2370,6075
20230720,092200,636745215,2370,2370,2375,2370,3536
20230720,092100,628359895,2375,2375,2375,2370,1775
20230720,092000,624153055,2370,2370,2370,2365,4144
20230720,091900,614333275,2365,2370,2370,2365,8631
20230720,091800,593883315,2365,2370,2370,2365,2433
20230720,091700,588117205,2370,2370,2370,2365,6807
20230720,091600,571989265,2370,2375,2375,2370,4857
20230720,091500,560478065,2365,2365,2365,2365,3285
20230720,091400,552709040,2360,2365,2380,2360,16626
20230720,091300,513410760,2370,2385,2385,2370,16404
20230720,091200,474439430,2385,2395,2400,2380,4559
20230720,091100,463587200,2395,2390,2395,2380,10756
20230720,091000,437925980,2385,2410,2420,2385,62941
20230720,090900,286710730,2400,2400,2415,2400,2662
20230720,090800,280295835,2405,2390,2405,2390,35416
20230720,090700,195313380,2395,2395,2395,2380,6315
20230720,090600,180197740,2395,2380,2395,2380,17110
20230720,090500,139247635,2380,2380,2390,2380,1549
20230720,090400,135548075,2375,2380,2390,2375,9725
20230720,090300,112393685,2390,2375,2390,2375,10381
20230720,090200,87722065,2375,2380,2390,2375,7935
20230720,090100,68830235,2390,2375,2390,2375,9717
20230720,090000,45606640,2380,2385,2390,2370,19157