stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194300,4210784220,3100,3100,3100,3100,14580
20230720,194200,4210784220,3100,3100,3100,3100,0
20230720,194100,4210784220,3100,3100,3100,3100,0
20230720,194000,4210784220,3100,3100,3100,3100,0
20230720,193900,4210784220,3100,3100,3100,3100,0
20230720,193800,4210784220,3100,3100,3100,3100,0
20230720,193700,4210784220,3100,3100,3100,3100,0
20230720,193600,4210784220,3100,3100,3100,3100,0
20230720,193500,4210784220,3100,3100,3100,3100,0
20230720,193400,4210784220,3100,3100,3100,3100,0
20230720,193300,4210784220,3100,3100,3100,3100,0
20230720,193200,4210784220,3100,3100,3100,3100,0
20230720,193100,4210784220,3100,3100,3100,3100,0
20230720,193000,4210784220,3100,3100,3100,3100,0
20230720,192900,4210784220,3100,3100,3100,3100,0
20230720,192800,4210784220,3100,3100,3100,3100,0
20230720,192700,4210784220,3100,3100,3100,3100,0
20230720,192600,4210784220,3100,3100,3100,3100,0
20230720,192500,4210784220,3100,3100,3100,3100,0
20230720,192400,4210784220,3100,3100,3100,3100,0
20230720,192300,4210784220,3100,3100,3100,3100,0
20230720,192200,4210784220,3100,3100,3100,3100,0
20230720,192100,4210784220,3100,3100,3100,3100,0
20230720,192000,4210784220,3100,3100,3100,3100,0
20230720,191900,4210784220,3100,3100,3100,3100,0
20230720,191800,4210784220,3100,3100,3100,3100,0
20230720,191700,4210784220,3100,3100,3100,3100,0
20230720,191600,4210784220,3100,3100,3100,3100,0
20230720,191500,4210784220,3100,3100,3100,3100,0
20230720,191400,4210784220,3100,3100,3100,3100,0
20230720,191300,4210784220,3100,3100,3100,3100,14580
20230720,191200,4210784220,3100,3100,3100,3100,0
20230720,191100,4210784220,3100,3100,3100,3100,0
20230720,191000,4210784220,3100,3100,3100,3100,0
20230720,190900,4210784220,3100,3100,3100,3100,0
20230720,190800,4210784220,3100,3100,3100,3100,0
20230720,190700,4210784220,3100,3100,3100,3100,0
20230720,190600,4210784220,3100,3100,3100,3100,0
20230720,190500,4210784220,3100,3100,3100,3100,0
20230720,190400,4210784220,3100,3100,3100,3100,0
20230720,190300,4210784220,3100,3100,3100,3100,0
20230720,190200,4210784220,3100,3100,3100,3100,0
20230720,190100,4210784220,3100,3100,3100,3100,0
20230720,190000,4210784220,3100,3100,3100,3100,0
20230720,185900,4210784220,3100,3100,3100,3100,0
20230720,185800,4210784220,3100,3100,3100,3100,0
20230720,185700,4210784220,3100,3100,3100,3100,0
20230720,185600,4210784220,3100,3100,3100,3100,0
20230720,185500,4210784220,3100,3100,3100,3100,0
20230720,185400,4210784220,3100,3100,3100,3100,0
20230720,185300,4210784220,3100,3100,3100,3100,0
20230720,185200,4210784220,3100,3100,3100,3100,0
20230720,185100,4210784220,3100,3100,3100,3100,0
20230720,185000,4210784220,3100,3100,3100,3100,0
20230720,184900,4210784220,3100,3100,3100,3100,0
20230720,184800,4210784220,3100,3100,3100,3100,0
20230720,184700,4210784220,3100,3100,3100,3100,0
20230720,184600,4210784220,3100,3100,3100,3100,0
20230720,184500,4210784220,3100,3100,3100,3100,0
20230720,184400,4210784220,3100,3100,3100,3100,0
20230720,184300,4210784220,3100,3100,3100,3100,14580
20230720,184200,4210784220,3100,3100,3100,3100,0
20230720,184100,4210784220,3100,3100,3100,3100,0
20230720,184000,4210784220,3100,3100,3100,3100,0
20230720,183900,4210784220,3100,3100,3100,3100,0
20230720,183800,4210784220,3100,3100,3100,3100,0
20230720,183700,4210784220,3100,3100,3100,3100,0
20230720,183600,4210784220,3100,3100,3100,3100,0
20230720,183500,4210784220,3100,3100,3100,3100,0
20230720,183400,4210784220,3100,3100,3100,3100,0
20230720,183300,4210784220,3100,3100,3100,3100,0
20230720,183200,4210784220,3100,3100,3100,3100,0
20230720,183100,4210784220,3100,3100,3100,3100,0
20230720,183000,4210784220,3100,3100,3100,3100,0
20230720,182900,4210784220,3100,3100,3100,3100,0
20230720,182800,4210784220,3100,3100,3100,3100,0
20230720,182700,4210784220,3100,3100,3100,3100,0
20230720,182600,4210784220,3100,3100,3100,3100,0
20230720,182500,4210784220,3100,3100,3100,3100,0
20230720,182400,4210784220,3100,3100,3100,3100,0
20230720,182300,4210784220,3100,3100,3100,3100,0
20230720,182200,4210784220,3100,3100,3100,3100,0
20230720,182100,4210784220,3100,3100,3100,3100,0
20230720,182000,4210784220,3100,3100,3100,3100,0
20230720,181900,4210784220,3100,3100,3100,3100,0
20230720,181800,4210784220,3100,3100,3100,3100,0
20230720,181700,4210784220,3100,3100,3100,3100,0
20230720,181600,4210784220,3100,3100,3100,3100,0
20230720,181500,4210784220,3100,3100,3100,3100,0
20230720,181400,4210784220,3100,3100,3100,3100,0
20230720,181300,4210784220,3100,3100,3100,3100,14580
20230720,181200,4210784220,3100,3100,3100,3100,0
20230720,181100,4210784220,3100,3100,3100,3100,0
20230720,181000,4210784220,3100,3100,3100,3100,0
20230720,180900,4210784220,3100,3100,3100,3100,0
20230720,180800,4210784220,3100,3100,3100,3100,0
20230720,180700,4210784220,3100,3100,3100,3100,0
20230720,180600,4210784220,3100,3100,3100,3100,0
20230720,180500,4210784220,3100,3100,3100,3100,0
20230720,180400,4210784220,3100,3100,3100,3100,0
20230720,180300,4210784220,3100,3100,3100,3100,0
20230720,180200,4210784220,3100,3100,3100,3100,0
20230720,180100,4210784220,3100,3100,3100,3100,0
20230720,180000,4210784220,3100,3100,3100,3100,0
20230720,175900,4210784220,3100,3100,3100,3100,0
20230720,175800,4210784220,3100,3100,3100,3100,0
20230720,175700,4210784220,3100,3100,3100,3100,0
20230720,175600,4210784220,3100,3100,3100,3100,0
20230720,175500,4210784220,3100,3100,3100,3100,0
20230720,175400,4210784220,3100,3100,3100,3100,0
20230720,175300,4210784220,3100,3100,3100,3100,0
20230720,175200,4210784220,3100,3100,3100,3100,0
20230720,175100,4210784220,3100,3100,3100,3100,0
20230720,175000,4210784220,3100,3100,3100,3100,0
20230720,174900,4210784220,3100,3100,3100,3100,0
20230720,174800,4210784220,3100,3100,3100,3100,0
20230720,174700,4210784220,3100,3100,3100,3100,0
20230720,174600,4210784220,3100,3100,3100,3100,0
20230720,174500,4210784220,3100,3100,3100,3100,0
20230720,174400,4210784220,3100,3100,3100,3100,0
20230720,174300,4210784220,3100,3100,3100,3100,14580
20230720,174200,4210784220,3100,3100,3100,3100,0
20230720,174100,4210784220,3100,3100,3100,3100,0
20230720,174000,4210784220,3100,3100,3100,3100,0
20230720,173900,4210784220,3100,3100,3100,3100,0
20230720,173800,4210784220,3100,3100,3100,3100,0
20230720,173700,4210784220,3100,3100,3100,3100,0
20230720,173600,4210784220,3100,3100,3100,3100,0
20230720,173500,4210784220,3100,3100,3100,3100,0
20230720,173400,4210784220,3100,3100,3100,3100,0
20230720,173300,4210784220,3100,3100,3100,3100,0
20230720,173200,4210784220,3100,3100,3100,3100,0
20230720,173100,4210784220,3100,3100,3100,3100,0
20230720,173000,4210784220,3100,3100,3100,3100,0
20230720,172900,4210784220,3100,3100,3100,3100,0
20230720,172800,4210784220,3100,3100,3100,3100,0
20230720,172700,4210784220,3100,3100,3100,3100,0
20230720,172600,4210784220,3100,3100,3100,3100,0
20230720,172500,4210784220,3100,3100,3100,3100,0
20230720,172400,4210784220,3100,3100,3100,3100,0
20230720,172300,4210784220,3100,3100,3100,3100,0
20230720,172200,4210784220,3100,3100,3100,3100,0
20230720,172100,4210784220,3100,3100,3100,3100,0
20230720,172000,4210784220,3100,3100,3100,3100,0
20230720,171900,4210784220,3100,3100,3100,3100,0
20230720,171800,4210784220,3100,3100,3100,3100,0
20230720,171700,4210784220,3100,3100,3100,3100,0
20230720,171600,4210784220,3100,3100,3100,3100,0
20230720,171500,4210784220,3100,3100,3100,3100,0
20230720,171400,4210784220,3100,3100,3100,3100,0
20230720,171300,4210784220,3100,3100,3100,3100,14580
20230720,171200,4210784220,3100,3100,3100,3100,0
20230720,171100,4210784220,3100,3100,3100,3100,0
20230720,171000,4210784220,3100,3100,3100,3100,0
20230720,170900,4210784220,3100,3100,3100,3100,0
20230720,170800,4210784220,3100,3100,3100,3100,0
20230720,170700,4210784220,3100,3100,3100,3100,0
20230720,170600,4210784220,3100,3100,3100,3100,0
20230720,170500,4210784220,3100,3100,3100,3100,0
20230720,170400,4210784220,3100,3100,3100,3100,0
20230720,170300,4210784220,3100,3100,3100,3100,0
20230720,170200,4210784220,3100,3100,3100,3100,0
20230720,170100,4210784220,3100,3100,3100,3100,0
20230720,170000,4210784220,3100,3100,3100,3100,0
20230720,165900,4210784220,3100,3100,3100,3100,0
20230720,165800,4210784220,3100,3100,3100,3100,0
20230720,165700,4210784220,3100,3100,3100,3100,0
20230720,165600,4210784220,3100,3100,3100,3100,0
20230720,165500,4210784220,3100,3100,3100,3100,0
20230720,165400,4210784220,3100,3100,3100,3100,0
20230720,165300,4210784220,3100,3100,3100,3100,0
20230720,165200,4210784220,3100,3100,3100,3100,0
20230720,165100,4210784220,3100,3100,3100,3100,0
20230720,165000,4210784220,3100,3100,3100,3100,0
20230720,164900,4210784220,3100,3100,3100,3100,0
20230720,164800,4210784220,3100,3100,3100,3100,0
20230720,164700,4210784220,3100,3100,3100,3100,0
20230720,164600,4210784220,3100,3100,3100,3100,0
20230720,164500,4210784220,3100,3100,3100,3100,0
20230720,164400,4210784220,3100,3100,3100,3100,0
20230720,164300,4210784220,3100,3100,3100,3100,14580
20230720,164200,4210784220,3100,3100,3100,3100,0
20230720,164100,4210784220,3100,3100,3100,3100,0
20230720,164000,4210784220,3100,3100,3100,3100,0
20230720,163900,4210784220,3100,3100,3100,3100,0
20230720,163800,4210784220,3100,3100,3100,3100,0
20230720,163700,4210784220,3100,3100,3100,3100,0
20230720,163600,4210784220,3100,3100,3100,3100,0
20230720,163500,4210784220,3100,3100,3100,3100,0
20230720,163400,4210784220,3100,3100,3100,3100,0
20230720,163300,4210784220,3100,3100,3100,3100,0
20230720,163200,4210784220,3100,3100,3100,3100,0
20230720,163100,4210784220,3100,3100,3100,3100,0
20230720,163000,4210784220,3100,3100,3100,3100,0
20230720,162900,4210784220,3100,3100,3100,3100,0
20230720,162800,4210784220,3100,3100,3100,3100,0
20230720,162700,4210784220,3100,3100,3100,3100,0
20230720,162600,4210784220,3100,3100,3100,3100,0
20230720,162500,4210784220,3100,3100,3100,3100,0
20230720,162400,4210784220,3100,3100,3100,3100,0
20230720,162300,4210784220,3100,3100,3100,3100,0
20230720,162200,4210784220,3100,3100,3100,3100,0
20230720,162100,4210784220,3100,3100,3100,3100,0
20230720,162000,4210784220,3100,3100,3100,3100,0
20230720,161900,4210784220,3100,3100,3100,3100,0
20230720,161800,4210784220,3100,3100,3100,3100,0
20230720,161700,4210784220,3100,3100,3100,3100,0
20230720,161600,4210784220,3100,3100,3100,3100,0
20230720,161500,4210784220,3100,3100,3100,3100,0
20230720,161400,4210784220,3100,3100,3100,3100,0
20230720,161300,4210784220,3100,3100,3100,3100,14580
20230720,161200,4210784220,3100,3100,3100,3100,0
20230720,161100,4210784220,3100,3100,3100,3100,0
20230720,161000,4210784220,3100,3100,3100,3100,0
20230720,160900,4210784220,3100,3100,3100,3100,0
20230720,160800,4210784220,3100,3100,3100,3100,0
20230720,160700,4210784220,3100,3100,3100,3100,0
20230720,160600,4210784220,3100,3100,3100,3100,0
20230720,160500,4210784220,3100,3100,3100,3100,0
20230720,160400,4210784220,3100,3100,3100,3100,0
20230720,160300,4210784220,3100,3100,3100,3100,0
20230720,160200,4210784220,3100,3100,3100,3100,0
20230720,160100,4210784220,3100,3100,3100,3100,0
20230720,160000,4210784220,3100,3100,3100,3100,0
20230720,155900,4210784220,3100,3100,3100,3100,0
20230720,155800,4210784220,3100,3100,3100,3100,0
20230720,155700,4210784220,3100,3100,3100,3100,0
20230720,155600,4210784220,3100,3100,3100,3100,0
20230720,155500,4210784220,3100,3100,3100,3100,0
20230720,155400,4210784220,3100,3100,3100,3100,0
20230720,155300,4210784220,3100,3100,3100,3100,0
20230720,155200,4210784220,3100,3100,3100,3100,0
20230720,155100,4210784220,3100,3100,3100,3100,0
20230720,155000,4210784220,3100,3100,3100,3100,0
20230720,154900,4210784220,3100,3100,3100,3100,0
20230720,154800,4210784220,3100,3100,3100,3100,0
20230720,154700,4210784220,3100,3100,3100,3100,0
20230720,154600,4210784220,3100,3100,3100,3100,0
20230720,154500,4210784220,3100,3100,3100,3100,0
20230720,154400,4210784220,3100,3100,3100,3100,0
20230720,154300,4210784220,3100,3100,3100,3100,14580
20230720,154200,4210784220,3100,3100,3100,3100,0
20230720,154100,4210784220,3100,3100,3100,3100,0
20230720,154000,4210784220,3100,3100,3100,3100,0
20230720,153900,4210784220,3100,3100,3100,3100,0
20230720,153800,4210784220,3100,3100,3100,3100,0
20230720,153700,4210784220,3100,3100,3100,3100,0
20230720,153600,4210784220,3100,3100,3100,3100,0
20230720,153500,4210784220,3100,3100,3100,3100,0
20230720,153400,4210784220,3100,3100,3100,3100,0
20230720,153300,4210784220,3100,3100,3100,3100,0
20230720,153200,4210784220,3100,3100,3100,3100,0
20230720,153100,4210784220,3100,3100,3100,3100,0
20230720,153000,4210784220,3100,3100,3100,3100,14580
20230720,152900,4165586220,3100,3100,3100,3100,0
20230720,152800,4165586220,3100,3100,3100,3100,0
20230720,152700,4165586220,3100,3100,3100,3100,0
20230720,152600,4165586220,3100,3100,3100,3100,0
20230720,152500,4165586220,3100,3100,3100,3100,0
20230720,152400,4165586220,3100,3100,3100,3100,0
20230720,152300,4165586220,3100,3100,3100,3100,0
20230720,152200,4165586220,3100,3100,3100,3100,0
20230720,152100,4165586220,3100,3100,3100,3100,0
20230720,152000,4165586220,3100,3100,3100,3100,0
20230720,151900,4165586220,3100,3100,3100,3095,6151
20230720,151800,4146518745,3100,3095,3100,3095,3123
20230720,151700,4136841180,3095,3100,3100,3095,594
20230720,151600,4135000440,3095,3095,3100,3095,778
20230720,151500,4132592405,3100,3095,3100,3095,1160
20230720,151400,4129001120,3095,3100,3100,3095,6411
20230720,151300,4109141720,3105,3105,3105,3100,1152
20230720,151200,4105568700,3105,3095,3105,3095,848
20230720,151100,4102940135,3095,3100,3100,3095,1827
20230720,151000,4097276485,3100,3100,3100,3095,1772
20230720,150900,4091788550,3100,3095,3100,3095,992
20230720,150800,4088717280,3100,3100,3100,3095,752
20230720,150700,4086389825,3095,3100,3100,3095,662
20230720,150600,4084338530,3095,3095,3100,3095,755
20230720,150500,4082001800,3100,3090,3100,3090,3256
20230720,150400,4071924745,3095,3090,3095,3090,1505
20230720,150300,4067272175,3090,3095,3095,3090,845
20230720,150200,4064660690,3090,3095,3095,3090,92
20230720,150100,4064376160,3095,3095,3100,3095,1085
20230720,150000,4061016190,3095,3095,3095,3095,5098
20230720,145900,4045237880,3095,3095,3095,3095,766
20230720,145800,4042867110,3100,3100,3100,3095,1118
20230720,145700,4039405080,3100,3095,3100,3095,2120
20230720,145600,4032838605,3100,3100,3100,3100,947
20230720,145500,4029902905,3095,3100,3100,3095,1117
20230720,145400,4026443995,3095,3100,3100,3095,1354
20230720,145300,4022252880,3095,3095,3095,3095,957
20230720,145200,4019290965,3100,3100,3100,3100,1129
20230720,145100,4015791065,3100,3100,3105,3100,72
20230720,145000,4015567860,3095,3100,3100,3095,3667
20230720,144900,4004203970,3100,3100,3105,3100,1147
20230720,144800,4000646470,3105,3100,3105,3100,2238
20230720,144700,3993708420,3100,3100,3100,3100,1130
20230720,144600,3990205420,3105,3100,3105,3100,1345
20230720,144500,3986034120,3100,3100,3100,3100,4258
20230720,144400,3972834320,3100,3100,3100,3100,748
20230720,144300,3970515520,3100,3105,3105,3100,1547
20230720,144200,3965716395,3100,3100,3100,3100,1122
20230720,144100,3962238195,3105,3110,3110,3105,348
20230720,144000,3961157650,3105,3110,3110,3105,3068
20230720,143900,3951629705,3105,3110,3110,3105,818
20230720,143800,3949089510,3105,3105,3105,3105,761
20230720,143700,3946726605,3110,3105,3110,3105,2593
20230720,143600,3938675290,3100,3105,3105,3100,4877
20230720,143500,3923539760,3110,3110,3110,3105,567
20230720,143400,3921776445,3110,3110,3110,3110,1108
20230720,143300,3918330565,3105,3105,3105,3105,854
20230720,143200,3915678895,3110,3105,3110,3105,2986
20230720,143100,3906392545,3110,3110,3110,3105,1166
20230720,143000,3902770260,3110,3110,3110,3105,1664
20230720,142900,3897599045,3110,3110,3115,3110,1776
20230720,142800,3892075025,3110,3110,3110,3110,2048
20230720,142700,3885705745,3115,3115,3115,3110,7154
20230720,142600,3863433570,3115,3110,3115,3110,855
20230720,142500,3860774030,3115,3115,3115,3115,4881
20230720,142400,3845569715,3120,3115,3120,3115,1227
20230720,142300,3841745240,3115,3115,3120,3115,264
20230720,142200,3840921950,3115,3115,3120,3115,1173
20230720,142100,3837267110,3120,3115,3120,3115,1937
20230720,142000,3831230800,3115,3115,3120,3115,1470
20230720,141900,3826651375,3115,3115,3115,3110,3773
20230720,141800,3814902290,3115,3105,3115,3105,7699
20230720,141700,3790931715,3110,3110,3110,3110,1333
20230720,141600,3786786085,3105,3110,3110,3105,3155
20230720,141500,3776988355,3110,3110,3110,3105,2340
20230720,141400,3769714925,3105,3110,3110,3105,1839
20230720,141300,3764004380,3115,3105,3115,3105,4540
20230720,141200,3749884650,3105,3100,3115,3100,14235
20230720,141100,3705578585,3100,3105,3105,3100,837
20230720,141000,3702983510,3105,3100,3105,3100,1572
20230720,140900,3698109920,3105,3105,3110,3105,637
20230720,140800,3696130240,3105,3105,3105,3105,1017
20230720,140700,3692972455,3110,3105,3110,3105,906
20230720,140600,3690159275,3105,3105,3110,3105,1399
20230720,140500,3685813580,3105,3110,3110,3105,2606
20230720,140400,3677712720,3110,3110,3110,3110,865
20230720,140300,3675022570,3115,3115,3115,3110,2240
20230720,140200,3668051355,3115,3110,3115,3110,1538
20230720,140100,3663266975,3110,3105,3115,3105,1944
20230720,140000,3657224820,3105,3100,3110,3100,12035
20230720,135900,3619851785,3100,3100,3100,3100,5280
20230720,135800,3603483785,3100,3100,3100,3100,3811
20230720,135700,3591669685,3100,3100,3105,3100,1143
20230720,135600,3588124590,3100,3100,3105,3100,7078
20230720,135500,3566182290,3100,3100,3100,3100,10
20230720,135400,3566151290,3100,3105,3105,3100,1153
20230720,135300,3562574940,3100,3100,3100,3100,6454
20230720,135200,3542567540,3100,3100,3100,3100,2743
20230720,135100,3534064240,3100,3105,3105,3100,2946
20230720,135000,3524928220,3100,3100,3100,3100,912
20230720,134900,3522101020,3105,3100,3105,3100,176
20230720,134800,3521555345,3100,3105,3105,3100,1320
20230720,134700,3517461050,3100,3100,3100,3100,785
20230720,134600,3515027550,3100,3100,3100,3100,1602
20230720,134500,3510061350,3100,3105,3105,3100,1113
20230720,134400,3506609250,3100,3100,3100,3100,3787
20230720,134300,3494869550,3100,3100,3105,3100,8051
20230720,134200,3469909450,3095,3095,3095,3095,858
20230720,134100,3467253940,3100,3100,3100,3095,1121
20230720,134000,3463782645,3095,3095,3095,3095,757
20230720,133900,3461439730,3095,3095,3095,3095,36
20230720,133800,3461328310,3100,3095,3100,3095,404
20230720,133700,3460076135,3095,3100,3100,3095,1412
20230720,133600,3455704430,3100,3100,3105,3100,3429
20230720,133500,3445072585,3095,3095,3100,3095,8076
20230720,133400,3420043925,3095,3095,3100,3095,10223
20230720,133300,3388403735,3090,3090,3090,3090,1342
20230720,133200,3384256955,3090,3085,3090,3085,1996
20230720,133100,3378089370,3090,3090,3090,3090,3807
20230720,133000,3366325740,3090,3090,3095,3090,2333
20230720,132900,3359116765,3090,3090,3095,3090,472
20230720,132800,3357656490,3095,3090,3095,3090,1260
20230720,132700,3353763085,3095,3095,3095,3095,0
20230720,132600,3353763085,3095,3090,3095,3090,903
20230720,132500,3350970505,3090,3090,3090,3090,511
20230720,132400,3349391515,3095,3090,3095,3090,3684
20230720,132300,3338005800,3095,3095,3095,3095,365
20230720,132200,3336876125,3095,3095,3095,3090,14
20230720,132100,3336832845,3090,3095,3095,3090,999
20230720,132000,3333745930,3095,3090,3095,3090,380
20230720,131900,3332569885,3090,3090,3090,3090,1446
20230720,131800,3328101745,3085,3090,3095,3085,600
20230720,131700,3326247725,3090,3095,3095,3090,1064
20230720,131600,3322954700,3095,3090,3095,3090,320
20230720,131500,3321965890,3090,3085,3090,3085,2639
20230720,131400,3313816305,3085,3090,3090,3085,371
20230720,131300,3312669970,3085,3085,3085,3085,3011
20230720,131200,3303381035,3085,3085,3085,3080,91
20230720,131100,3303100355,3085,3085,3085,3085,4216
20230720,131000,3290093995,3085,3085,3085,3085,109
20230720,130900,3289757730,3085,3085,3085,3085,553
20230720,130800,3288051725,3085,3090,3090,3085,1531
20230720,130700,3283321345,3085,3095,3095,3085,923
20230720,130600,3280473830,3085,3090,3095,3085,3702
20230720,130500,3269034305,3095,3095,3095,3090,1907
20230720,130400,3263139870,3090,3085,3090,3085,149
20230720,130300,3262679510,3085,3090,3090,3085,2916
20230720,130200,3253671570,3090,3095,3095,3090,2025
20230720,130100,3247412525,3095,3090,3095,3090,166
20230720,130000,3246899060,3090,3090,3090,3090,27
20230720,125900,3246815630,3090,3090,3090,3085,2296
20230720,125800,3239726040,3085,3085,3085,3085,1003
20230720,125700,3236631785,3085,3085,3085,3085,29
20230720,125600,3236542320,3090,3090,3090,3090,2385
20230720,125500,3229172670,3090,3090,3095,3090,1404
20230720,125400,3224832510,3090,3095,3095,3090,272
20230720,125300,3223991945,3095,3095,3095,3090,42
20230720,125200,3223862010,3095,3090,3095,3090,1562
20230720,125100,3219033135,3090,3090,3090,3090,19
20230720,125000,3218974425,3090,3095,3095,3090,460
20230720,124900,3217550785,3095,3090,3095,3090,1184
20230720,124800,3213891345,3090,3090,3095,3090,1053
20230720,124700,3210637560,3090,3095,3095,3085,5077
20230720,124600,3194949680,3095,3090,3095,3090,2134
20230720,124500,3188349945,3090,3090,3090,3090,27
20230720,124400,3188266515,3090,3095,3095,3090,15496
20230720,124300,3140331400,3090,3090,3095,3090,14118
20230720,124200,3096704985,3085,3085,3085,3085,2785
20230720,124100,3088113260,3085,3085,3085,3085,11
20230720,124000,3088079325,3090,3090,3090,3090,609
20230720,123900,3086197515,3090,3090,3090,3085,4324
20230720,123800,3072842915,3085,3090,3090,3085,163
20230720,123700,3072339310,3090,3085,3090,3085,371
20230720,123600,3071192975,3085,3090,3090,3085,1029
20230720,123500,3068018330,3085,3090,3090,3085,13
20230720,123400,3067978215,3090,3090,3090,3085,1472
20230720,123300,3063432865,3085,3085,3085,3085,1102
20230720,123200,3060033195,3085,3085,3085,3085,0
20230720,123100,3060033195,3085,3090,3090,3085,608
20230720,123000,3058154525,3085,3085,3090,3085,217
20230720,122900,3057485075,3085,3085,3085,3085,10312
20230720,122800,3025672555,3085,3090,3090,3085,560
20230720,122700,3023943155,3090,3085,3090,3085,32
20230720,122600,3023844330,3085,3085,3085,3085,1621
20230720,122500,3018843545,3090,3090,3090,3090,359
20230720,122400,3017734235,3085,3085,3085,3085,1195
20230720,122300,3014047660,3085,3085,3085,3085,999
20230720,122200,3010965745,3085,3085,3085,3085,3678
20230720,122100,2999619115,3085,3085,3085,3085,2312
20230720,122000,2992486595,3085,3085,3085,3085,3859
20230720,121900,2980581580,3085,3085,3085,3085,497
20230720,121800,2979048335,3080,3080,3080,3080,10
20230720,121700,2979017535,3085,3085,3085,3085,10
20230720,121600,2978986685,3085,3090,3090,3085,1236
20230720,121500,2975171735,3085,3085,3085,3085,537
20230720,121400,2973515090,3090,3085,3090,3085,23
20230720,121300,2973444125,3085,3090,3090,3085,1989
20230720,121200,2967306265,3085,3090,3090,3085,61
20230720,121100,2967117825,3085,3085,3085,3085,11
20230720,121000,2967083890,3085,3085,3085,3085,1102
20230720,120900,2963684220,3090,3090,3090,3090,778
20230720,120800,2961280200,3085,3085,3090,3085,352
20230720,120700,2960192725,3085,3085,3085,3080,1370
20230720,120600,2955966310,3085,3085,3085,3085,764
20230720,120500,2953609370,3090,3090,3090,3090,0
20230720,120400,2953609370,3090,3085,3090,3085,1014
20230720,120300,2950481175,3090,3085,3095,3085,1263
20230720,120200,2946576260,3085,3080,3085,3080,176
20230720,120100,2946033355,3080,3080,3080,3080,886
20230720,120000,2943304475,3080,3080,3080,3080,1549
20230720,115900,2938533555,3075,3075,3075,3075,47
20230720,115800,2938389030,3080,3075,3080,3075,65
20230720,115700,2938189145,3075,3075,3075,3070,9261
20230720,115600,2909711655,3070,3070,3070,3070,33
20230720,115500,2909610345,3070,3070,3070,3070,42
20230720,115400,2909481405,3070,3065,3070,3065,1354
20230720,115300,2905329905,3065,3065,3065,3065,117
20230720,115200,2904971300,3065,3065,3070,3065,655
20230720,115100,2902961295,3070,3065,3070,3065,1470
20230720,115000,2898453465,3070,3070,3070,3070,44
20230720,114900,2898318385,3070,3075,3075,3070,329
20230720,114800,2897306855,3070,3075,3075,3070,389
20230720,114700,2896110825,3070,3065,3075,3065,4071
20230720,114600,2883612730,3065,3065,3065,3065,21
20230720,114500,2883548365,3065,3065,3070,3065,632
20230720,114400,2881609490,3065,3070,3070,3065,1023
20230720,114300,2878473990,3065,3065,3065,3065,129
20230720,114200,2878078605,3065,3065,3070,3065,877
20230720,114100,2875388805,3065,3065,3070,3065,1476
20230720,114000,2870863325,3065,3065,3065,3065,11
20230720,113900,2870829610,3060,3060,3065,3060,751
20230720,113800,2868527950,3060,3065,3065,3060,2040
20230720,113700,2862275870,3065,3065,3065,3065,48
20230720,113600,2862128750,3065,3070,3070,3065,388
20230720,113500,2860937735,3065,3065,3065,3065,1224
20230720,113400,2857186175,3065,3070,3070,3065,468
20230720,113300,2855749550,3065,3070,3070,3065,398
20230720,113200,2854527835,3065,3065,3065,3065,29
20230720,113100,2854438950,3060,3065,3070,3060,11441
20230720,113000,2819323170,3065,3070,3070,3065,1047
20230720,112900,2816112315,3065,3065,3065,3065,129
20230720,112800,2815716930,3065,3065,3065,3065,1257
20230720,112700,2811864225,3065,3070,3070,3065,4291
20230720,112600,2798710515,3065,3065,3065,3065,18
20230720,112500,2798655345,3065,3070,3070,3065,1092
20230720,112400,2795308085,3070,3065,3070,3065,79
20230720,112300,2795065835,3070,3065,3070,3065,3672
20230720,112200,2783809355,3065,3065,3065,3065,1008
20230720,112100,2780719835,3065,3070,3070,3065,3749
20230720,112000,2769214145,3070,3065,3070,3065,394
20230720,111900,2768004710,3070,3065,3070,3065,21
20230720,111800,2767940330,3065,3070,3070,3065,1111
20230720,111700,2764534820,3065,3065,3070,3065,1430
20230720,111600,2760145500,3070,3065,3070,3065,1136
20230720,111500,2756663615,3065,3065,3065,3060,3796
20230720,111400,2745034290,3065,3065,3065,3060,1473
20230720,111300,2740519835,3065,3065,3065,3060,170
20230720,111200,2739999080,3060,3075,3075,3060,11710
20230720,111100,2704109375,3070,3070,3075,3070,1682
20230720,111000,2698943830,3070,3070,3070,3070,47
20230720,110900,2698799540,3070,3070,3070,3070,1015
20230720,110800,2695683490,3070,3065,3070,3065,3080
20230720,110700,2686228025,3070,3070,3070,3065,3241
20230720,110600,2676278245,3070,3070,3070,3070,1017
20230720,110500,2673156055,3070,3070,3075,3070,387
20230720,110400,2671966170,3070,3065,3070,3065,35
20230720,110300,2671858775,3070,3065,3070,3065,1233
20230720,110200,2668073555,3065,3070,3075,3065,5144
20230720,110100,2652284675,3070,3070,3070,3070,414
20230720,110000,2651013695,3070,3075,3075,3070,10203
20230720,105900,2619670030,3075,3080,3080,3075,1376
20230720,105800,2615437020,3075,3075,3075,3075,234
20230720,105700,2614717470,3075,3080,3080,3075,234
20230720,105600,2613997910,3075,3075,3080,3075,1599
20230720,105500,2609079190,3075,3075,3075,3070,6459
20230720,105400,2589217935,3075,3075,3080,3075,265
20230720,105300,2588401880,3080,3080,3080,3075,1407
20230720,105200,2584073355,3085,3075,3085,3075,1483
20230720,105100,2579505720,3075,3080,3080,3075,333
20230720,105000,2578480470,3075,3080,3080,3075,1823
20230720,104900,2572872950,3080,3080,3080,3080,2185
20230720,104800,2566143150,3080,3080,3080,3080,261
20230720,104700,2565339270,3080,3085,3085,3080,962
20230720,104600,2562371645,3080,3080,3085,3080,1609
20230720,104500,2557415870,3080,3080,3080,3080,67
20230720,104400,2557209510,3080,3085,3085,3080,378
20230720,104300,2556043470,3080,3080,3080,3080,1068
20230720,104200,2552754030,3085,3080,3085,3080,560
20230720,104100,2551027825,3080,3090,3090,3080,10784
20230720,104000,2517795245,3085,3085,3085,3080,4441
20230720,103900,2504099695,3085,3090,3090,3085,534
20230720,103800,2502452295,3090,3085,3090,3085,57
20230720,103700,2502276435,3085,3085,3090,3085,2507
20230720,103600,2494540545,3085,3090,3090,3085,645
20230720,103500,2492547835,3090,3085,3090,3085,4234
20230720,103400,2479485695,3085,3085,3090,3085,7007
20230720,103300,2457867300,3085,3085,3085,3085,4751
20230720,103200,2443210465,3085,3090,3090,3085,5247
20230720,103100,2427002235,3090,3090,3090,3085,5425
20230720,103000,2410244145,3090,3095,3095,3090,6082
20230720,102900,2391435190,3090,3095,3095,3090,3581
20230720,102800,2380352080,3095,3095,3100,3095,7882
20230720,102700,2355955490,3095,3100,3100,3095,5480
20230720,102600,2338980235,3105,3100,3105,3100,4294
20230720,102500,2325665660,3105,3105,3110,3095,16866
20230720,102400,2273307165,3080,3110,3110,3080,21247
20230720,102300,2207355740,3110,3120,3120,3110,3041
20230720,102200,2197892100,3120,3115,3120,3115,5652
20230720,102100,2180271750,3115,3115,3120,3110,3149
20230720,102000,2170461545,3115,3105,3115,3105,17406
20230720,101900,2116260370,3110,3110,3110,3105,5780
20230720,101800,2098284720,3110,3105,3110,3105,21789
20230720,101700,2030531110,3105,3095,3105,3095,23512
20230720,101600,1957620365,3100,3080,3100,3080,2983
20230720,101500,1948385320,3080,3080,3095,3080,15922
20230720,101400,1899157645,3080,3090,3095,3080,7510
20230720,101300,1875954010,3090,3085,3090,3080,4842
20230720,101200,1860996365,3090,3090,3095,3075,4499
20230720,101100,1847111200,3095,3095,3095,3090,8648
20230720,101000,1820345695,3095,3095,3095,3090,14550
20230720,100900,1775325295,3095,3090,3095,3090,1329
20230720,100800,1771218625,3090,3080,3095,3080,12596
20230720,100700,1732270235,3080,3085,3090,3075,5954
20230720,100600,1713895350,3070,3070,3085,3065,4027
20230720,100500,1701512470,3065,3070,3070,3065,824
20230720,100400,1698983555,3070,3080,3080,3070,4685
20230720,100300,1684559980,3085,3075,3085,3075,14719
20230720,100200,1639234505,3075,3070,3075,3070,2229
20230720,100100,1632382265,3070,3070,3070,3070,1323
20230720,100000,1628320655,3070,3070,3075,3070,240
20230720,095900,1627583150,3070,3065,3075,3060,7415
20230720,095800,1604826100,3065,3060,3065,3060,2149
20230720,095700,1598244905,3065,3065,3065,3060,1759
20230720,095600,1592858655,3060,3065,3065,3060,696
20230720,095500,1590725560,3065,3065,3065,3055,4557
20230720,095400,1576770605,3060,3065,3065,3060,182
20230720,095300,1576212895,3060,3060,3070,3060,549
20230720,095200,1574532855,3060,3055,3060,3055,8923
20230720,095100,1547246845,3055,3060,3060,3055,1206
20230720,095000,1543556985,3060,3060,3080,3060,3422
20230720,094900,1533065890,3060,3070,3070,3060,2073
20230720,094800,1526703060,3070,3080,3085,3070,4751
20230720,094700,1512080285,3085,3085,3085,3085,3934
20230720,094600,1499943895,3085,3085,3090,3085,415
20230720,094500,1498663420,3085,3095,3095,3085,3886
20230720,094400,1486652195,3090,3090,3100,3090,16639
20230720,094300,1435190095,3090,3085,3095,3085,18524
20230720,094200,1377953765,3085,3090,3090,3085,29490
20230720,094100,1286940835,3085,3090,3095,3085,9601
20230720,094000,1257273230,3090,3090,3090,3090,5571
20230720,093900,1240058840,3090,3090,3095,3090,1884
20230720,093800,1234237230,3090,3100,3100,3085,6972
20230720,093700,1212679745,3095,3095,3100,3095,3603
20230720,093600,1201528425,3095,3100,3100,3090,5873
20230720,093500,1183353050,3100,3100,3100,3095,6300
20230720,093400,1163829155,3100,3085,3100,3080,29859
20230720,093300,1071465655,3085,3085,3090,3080,21232
20230720,093200,1005866615,3085,3070,3090,3070,33287
20230720,093100,903264540,3070,3075,3075,3055,9180
20230720,093000,875064070,3075,3065,3075,3050,9245
20230720,092900,846729385,3065,3075,3075,3065,6558
20230720,092800,826601350,3070,3065,3075,3055,11033
20230720,092700,792738220,3065,3075,3075,3065,11971
20230720,092600,756000750,3075,3080,3080,3075,4924
20230720,092500,740849020,3075,3070,3075,3070,10008
20230720,092400,710075335,3070,3070,3075,3070,7568
20230720,092300,686827705,3070,3065,3070,3065,9782
20230720,092200,656800545,3070,3070,3070,3065,7219
20230720,092100,634644580,3070,3055,3070,3055,34981
20230720,092000,527371705,3055,3060,3060,3040,17195
20230720,091900,474758735,3055,3045,3055,3020,31875
20230720,091800,377656120,3045,3045,3050,3030,3613
20230720,091700,366655075,3045,3035,3050,3035,28017
20230720,091600,281363605,3030,3020,3035,3015,15625
20230720,091500,234019180,3020,3015,3020,3015,5535
20230720,091400,217305095,3015,3020,3020,3015,3202
20230720,091300,207641795,3020,3015,3020,3015,3801
20230720,091200,196171545,3015,3010,3015,3005,1963
20230720,091100,190267615,3010,3010,3010,3010,1609
20230720,091000,185424525,3010,3000,3010,3000,8678
20230720,090900,159380315,3000,3000,3000,3000,718
20230720,090800,157226315,3000,3000,3005,3000,84
20230720,090700,156974285,3005,2995,3005,2990,1410
20230720,090600,152746635,2995,2995,2995,2990,552
20230720,090500,151093485,2990,2995,2995,2990,3861
20230720,090400,139545395,2995,3005,3005,2995,8237
20230720,090300,114839865,3000,3000,3005,3000,1182
20230720,090200,111289050,3000,3015,3015,3000,13957
20230720,090100,69336285,3010,3030,3030,3010,9209
20230720,090000,41589115,3030,3030,3030,3010,13746