stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,194100,1759834560,3060,3060,3060,3060,9584
20230721,194000,1759834560,3060,3060,3060,3060,0
20230721,193900,1759834560,3060,3060,3060,3060,0
20230721,193800,1759834560,3060,3060,3060,3060,0
20230721,193700,1759834560,3060,3060,3060,3060,0
20230721,193600,1759834560,3060,3060,3060,3060,0
20230721,193500,1759834560,3060,3060,3060,3060,0
20230721,193400,1759834560,3060,3060,3060,3060,0
20230721,193300,1759834560,3060,3060,3060,3060,0
20230721,193200,1759834560,3060,3060,3060,3060,0
20230721,193100,1759834560,3060,3060,3060,3060,0
20230721,193000,1759834560,3060,3060,3060,3060,0
20230721,192900,1759834560,3060,3060,3060,3060,0
20230721,192800,1759834560,3060,3060,3060,3060,0
20230721,192700,1759834560,3060,3060,3060,3060,0
20230721,192600,1759834560,3060,3060,3060,3060,0
20230721,192500,1759834560,3060,3060,3060,3060,0
20230721,192400,1759834560,3060,3060,3060,3060,0
20230721,192300,1759834560,3060,3060,3060,3060,0
20230721,192200,1759834560,3060,3060,3060,3060,0
20230721,192100,1759834560,3060,3060,3060,3060,0
20230721,192000,1759834560,3060,3060,3060,3060,0
20230721,191900,1759834560,3060,3060,3060,3060,0
20230721,191800,1759834560,3060,3060,3060,3060,0
20230721,191700,1759834560,3060,3060,3060,3060,0
20230721,191600,1759834560,3060,3060,3060,3060,0
20230721,191500,1759834560,3060,3060,3060,3060,0
20230721,191400,1759834560,3060,3060,3060,3060,0
20230721,191300,1759834560,3060,3060,3060,3060,0
20230721,191200,1759834560,3060,3060,3060,3060,0
20230721,191100,1759834560,3060,3060,3060,3060,9584
20230721,191000,1759834560,3060,3060,3060,3060,0
20230721,190900,1759834560,3060,3060,3060,3060,0
20230721,190800,1759834560,3060,3060,3060,3060,0
20230721,190700,1759834560,3060,3060,3060,3060,0
20230721,190600,1759834560,3060,3060,3060,3060,0
20230721,190500,1759834560,3060,3060,3060,3060,0
20230721,190400,1759834560,3060,3060,3060,3060,0
20230721,190300,1759834560,3060,3060,3060,3060,0
20230721,190200,1759834560,3060,3060,3060,3060,0
20230721,190100,1759834560,3060,3060,3060,3060,0
20230721,190000,1759834560,3060,3060,3060,3060,0
20230721,185900,1759834560,3060,3060,3060,3060,0
20230721,185800,1759834560,3060,3060,3060,3060,0
20230721,185700,1759834560,3060,3060,3060,3060,0
20230721,185600,1759834560,3060,3060,3060,3060,0
20230721,185500,1759834560,3060,3060,3060,3060,0
20230721,185400,1759834560,3060,3060,3060,3060,0
20230721,185300,1759834560,3060,3060,3060,3060,0
20230721,185200,1759834560,3060,3060,3060,3060,0
20230721,185100,1759834560,3060,3060,3060,3060,0
20230721,185000,1759834560,3060,3060,3060,3060,0
20230721,184900,1759834560,3060,3060,3060,3060,0
20230721,184800,1759834560,3060,3060,3060,3060,0
20230721,184700,1759834560,3060,3060,3060,3060,0
20230721,184600,1759834560,3060,3060,3060,3060,0
20230721,184500,1759834560,3060,3060,3060,3060,0
20230721,184400,1759834560,3060,3060,3060,3060,0
20230721,184300,1759834560,3060,3060,3060,3060,0
20230721,184200,1759834560,3060,3060,3060,3060,0
20230721,184100,1759834560,3060,3060,3060,3060,9584
20230721,184000,1759834560,3060,3060,3060,3060,0
20230721,183900,1759834560,3060,3060,3060,3060,0
20230721,183800,1759834560,3060,3060,3060,3060,0
20230721,183700,1759834560,3060,3060,3060,3060,0
20230721,183600,1759834560,3060,3060,3060,3060,0
20230721,183500,1759834560,3060,3060,3060,3060,0
20230721,183400,1759834560,3060,3060,3060,3060,0
20230721,183300,1759834560,3060,3060,3060,3060,0
20230721,183200,1759834560,3060,3060,3060,3060,0
20230721,183100,1759834560,3060,3060,3060,3060,0
20230721,183000,1759834560,3060,3060,3060,3060,0
20230721,182900,1759834560,3060,3060,3060,3060,0
20230721,182800,1759834560,3060,3060,3060,3060,0
20230721,182700,1759834560,3060,3060,3060,3060,0
20230721,182600,1759834560,3060,3060,3060,3060,0
20230721,182500,1759834560,3060,3060,3060,3060,0
20230721,182400,1759834560,3060,3060,3060,3060,0
20230721,182300,1759834560,3060,3060,3060,3060,0
20230721,182200,1759834560,3060,3060,3060,3060,0
20230721,182100,1759834560,3060,3060,3060,3060,0
20230721,182000,1759834560,3060,3060,3060,3060,0
20230721,181900,1759834560,3060,3060,3060,3060,0
20230721,181800,1759834560,3060,3060,3060,3060,0
20230721,181700,1759834560,3060,3060,3060,3060,0
20230721,181600,1759834560,3060,3060,3060,3060,0
20230721,181500,1759834560,3060,3060,3060,3060,0
20230721,181400,1759834560,3060,3060,3060,3060,0
20230721,181300,1759834560,3060,3060,3060,3060,0
20230721,181200,1759834560,3060,3060,3060,3060,0
20230721,181100,1759834560,3060,3060,3060,3060,9584
20230721,181000,1759834560,3060,3060,3060,3060,0
20230721,180900,1759834560,3060,3060,3060,3060,0
20230721,180800,1759834560,3060,3060,3060,3060,0
20230721,180700,1759834560,3060,3060,3060,3060,0
20230721,180600,1759834560,3060,3060,3060,3060,0
20230721,180500,1759834560,3060,3060,3060,3060,0
20230721,180400,1759834560,3060,3060,3060,3060,0
20230721,180300,1759834560,3060,3060,3060,3060,0
20230721,180200,1759834560,3060,3060,3060,3060,0
20230721,180100,1759834560,3060,3060,3060,3060,0
20230721,180000,1759834560,3060,3060,3060,3060,0
20230721,175900,1759834560,3060,3060,3060,3060,0
20230721,175800,1759834560,3060,3060,3060,3060,0
20230721,175700,1759834560,3060,3060,3060,3060,0
20230721,175600,1759834560,3060,3060,3060,3060,0
20230721,175500,1759834560,3060,3060,3060,3060,0
20230721,175400,1759834560,3060,3060,3060,3060,0
20230721,175300,1759834560,3060,3060,3060,3060,0
20230721,175200,1759834560,3060,3060,3060,3060,0
20230721,175100,1759834560,3060,3060,3060,3060,0
20230721,175000,1759834560,3060,3060,3060,3060,0
20230721,174900,1759834560,3060,3060,3060,3060,0
20230721,174800,1759834560,3060,3060,3060,3060,0
20230721,174700,1759834560,3060,3060,3060,3060,0
20230721,174600,1759834560,3060,3060,3060,3060,0
20230721,174500,1759834560,3060,3060,3060,3060,0
20230721,174400,1759834560,3060,3060,3060,3060,0
20230721,174300,1759834560,3060,3060,3060,3060,0
20230721,174200,1759834560,3060,3060,3060,3060,0
20230721,174100,1759834560,3060,3060,3060,3060,9584
20230721,174000,1759834560,3060,3060,3060,3060,0
20230721,173900,1759834560,3060,3060,3060,3060,0
20230721,173800,1759834560,3060,3060,3060,3060,0
20230721,173700,1759834560,3060,3060,3060,3060,0
20230721,173600,1759834560,3060,3060,3060,3060,0
20230721,173500,1759834560,3060,3060,3060,3060,0
20230721,173400,1759834560,3060,3060,3060,3060,0
20230721,173300,1759834560,3060,3060,3060,3060,0
20230721,173200,1759834560,3060,3060,3060,3060,0
20230721,173100,1759834560,3060,3060,3060,3060,0
20230721,173000,1759834560,3060,3060,3060,3060,0
20230721,172900,1759834560,3060,3060,3060,3060,0
20230721,172800,1759834560,3060,3060,3060,3060,0
20230721,172700,1759834560,3060,3060,3060,3060,0
20230721,172600,1759834560,3060,3060,3060,3060,0
20230721,172500,1759834560,3060,3060,3060,3060,0
20230721,172400,1759834560,3060,3060,3060,3060,0
20230721,172300,1759834560,3060,3060,3060,3060,0
20230721,172200,1759834560,3060,3060,3060,3060,0
20230721,172100,1759834560,3060,3060,3060,3060,0
20230721,172000,1759834560,3060,3060,3060,3060,0
20230721,171900,1759834560,3060,3060,3060,3060,0
20230721,171800,1759834560,3060,3060,3060,3060,0
20230721,171700,1759834560,3060,3060,3060,3060,0
20230721,171600,1759834560,3060,3060,3060,3060,0
20230721,171500,1759834560,3060,3060,3060,3060,0
20230721,171400,1759834560,3060,3060,3060,3060,0
20230721,171300,1759834560,3060,3060,3060,3060,0
20230721,171200,1759834560,3060,3060,3060,3060,0
20230721,171100,1759834560,3060,3060,3060,3060,9584
20230721,171000,1759834560,3060,3060,3060,3060,0
20230721,170900,1759834560,3060,3060,3060,3060,0
20230721,170800,1759834560,3060,3060,3060,3060,0
20230721,170700,1759834560,3060,3060,3060,3060,0
20230721,170600,1759834560,3060,3060,3060,3060,0
20230721,170500,1759834560,3060,3060,3060,3060,0
20230721,170400,1759834560,3060,3060,3060,3060,0
20230721,170300,1759834560,3060,3060,3060,3060,0
20230721,170200,1759834560,3060,3060,3060,3060,0
20230721,170100,1759834560,3060,3060,3060,3060,0
20230721,170000,1759834560,3060,3060,3060,3060,0
20230721,165900,1759834560,3060,3060,3060,3060,0
20230721,165800,1759834560,3060,3060,3060,3060,0
20230721,165700,1759834560,3060,3060,3060,3060,0
20230721,165600,1759834560,3060,3060,3060,3060,0
20230721,165500,1759834560,3060,3060,3060,3060,0
20230721,165400,1759834560,3060,3060,3060,3060,0
20230721,165300,1759834560,3060,3060,3060,3060,0
20230721,165200,1759834560,3060,3060,3060,3060,0
20230721,165100,1759834560,3060,3060,3060,3060,0
20230721,165000,1759834560,3060,3060,3060,3060,0
20230721,164900,1759834560,3060,3060,3060,3060,0
20230721,164800,1759834560,3060,3060,3060,3060,0
20230721,164700,1759834560,3060,3060,3060,3060,0
20230721,164600,1759834560,3060,3060,3060,3060,0
20230721,164500,1759834560,3060,3060,3060,3060,0
20230721,164400,1759834560,3060,3060,3060,3060,0
20230721,164300,1759834560,3060,3060,3060,3060,0
20230721,164200,1759834560,3060,3060,3060,3060,0
20230721,164100,1759834560,3060,3060,3060,3060,9584
20230721,164000,1759834560,3060,3060,3060,3060,0
20230721,163900,1759834560,3060,3060,3060,3060,0
20230721,163800,1759834560,3060,3060,3060,3060,0
20230721,163700,1759834560,3060,3060,3060,3060,0
20230721,163600,1759834560,3060,3060,3060,3060,0
20230721,163500,1759834560,3060,3060,3060,3060,0
20230721,163400,1759834560,3060,3060,3060,3060,0
20230721,163300,1759834560,3060,3060,3060,3060,0
20230721,163200,1759834560,3060,3060,3060,3060,0
20230721,163100,1759834560,3060,3060,3060,3060,0
20230721,163000,1759834560,3060,3060,3060,3060,0
20230721,162900,1759834560,3060,3060,3060,3060,0
20230721,162800,1759834560,3060,3060,3060,3060,0
20230721,162700,1759834560,3060,3060,3060,3060,0
20230721,162600,1759834560,3060,3060,3060,3060,0
20230721,162500,1759834560,3060,3060,3060,3060,0
20230721,162400,1759834560,3060,3060,3060,3060,0
20230721,162300,1759834560,3060,3060,3060,3060,0
20230721,162200,1759834560,3060,3060,3060,3060,0
20230721,162100,1759834560,3060,3060,3060,3060,0
20230721,162000,1759834560,3060,3060,3060,3060,0
20230721,161900,1759834560,3060,3060,3060,3060,0
20230721,161800,1759834560,3060,3060,3060,3060,0
20230721,161700,1759834560,3060,3060,3060,3060,0
20230721,161600,1759834560,3060,3060,3060,3060,0
20230721,161500,1759834560,3060,3060,3060,3060,0
20230721,161400,1759834560,3060,3060,3060,3060,0
20230721,161300,1759834560,3060,3060,3060,3060,0
20230721,161200,1759834560,3060,3060,3060,3060,0
20230721,161100,1759834560,3060,3060,3060,3060,9584
20230721,161000,1759834560,3060,3060,3060,3060,0
20230721,160900,1759834560,3060,3060,3060,3060,0
20230721,160800,1759834560,3060,3060,3060,3060,0
20230721,160700,1759834560,3060,3060,3060,3060,0
20230721,160600,1759834560,3060,3060,3060,3060,0
20230721,160500,1759834560,3060,3060,3060,3060,0
20230721,160400,1759834560,3060,3060,3060,3060,0
20230721,160300,1759834560,3060,3060,3060,3060,0
20230721,160200,1759834560,3060,3060,3060,3060,0
20230721,160100,1759834560,3060,3060,3060,3060,0
20230721,160000,1759834560,3060,3060,3060,3060,0
20230721,155900,1759834560,3060,3060,3060,3060,0
20230721,155800,1759834560,3060,3060,3060,3060,0
20230721,155700,1759834560,3060,3060,3060,3060,0
20230721,155600,1759834560,3060,3060,3060,3060,0
20230721,155500,1759834560,3060,3060,3060,3060,0
20230721,155400,1759834560,3060,3060,3060,3060,0
20230721,155300,1759834560,3060,3060,3060,3060,0
20230721,155200,1759834560,3060,3060,3060,3060,0
20230721,155100,1759834560,3060,3060,3060,3060,0
20230721,155000,1759834560,3060,3060,3060,3060,0
20230721,154900,1759834560,3060,3060,3060,3060,0
20230721,154800,1759834560,3060,3060,3060,3060,0
20230721,154700,1759834560,3060,3060,3060,3060,0
20230721,154600,1759834560,3060,3060,3060,3060,0
20230721,154500,1759834560,3060,3060,3060,3060,0
20230721,154400,1759834560,3060,3060,3060,3060,0
20230721,154300,1759834560,3060,3060,3060,3060,0
20230721,154200,1759834560,3060,3060,3060,3060,0
20230721,154100,1759834560,3060,3060,3060,3060,9584
20230721,154000,1759834560,3060,3060,3060,3060,0
20230721,153900,1759834560,3060,3060,3060,3060,0
20230721,153800,1759834560,3060,3060,3060,3060,0
20230721,153700,1759834560,3060,3060,3060,3060,0
20230721,153600,1759834560,3060,3060,3060,3060,0
20230721,153500,1759834560,3060,3060,3060,3060,0
20230721,153400,1759834560,3060,3060,3060,3060,0
20230721,153300,1759834560,3060,3060,3060,3060,0
20230721,153200,1759834560,3060,3060,3060,3060,0
20230721,153100,1759834560,3060,3060,3060,3060,0
20230721,153000,1759834560,3060,3060,3060,3060,9584
20230721,152900,1730507520,3055,3055,3055,3055,0
20230721,152800,1730507520,3055,3055,3055,3055,0
20230721,152700,1730507520,3055,3055,3055,3055,0
20230721,152600,1730507520,3055,3055,3055,3055,0
20230721,152500,1730507520,3055,3055,3055,3055,0
20230721,152400,1730507520,3055,3055,3055,3055,0
20230721,152300,1730507520,3055,3055,3055,3055,0
20230721,152200,1730507520,3055,3055,3055,3055,0
20230721,152100,1730507520,3055,3055,3055,3055,0
20230721,152000,1730507520,3055,3055,3055,3055,0
20230721,151900,1730507520,3055,3055,3060,3055,1079
20230721,151800,1727207025,3055,3055,3060,3055,880
20230721,151700,1724514500,3055,3055,3060,3055,440
20230721,151600,1723168565,3060,3060,3060,3055,706
20230721,151500,1721011365,3055,3055,3060,3055,1013
20230721,151400,1717915500,3055,3055,3060,3055,731
20230721,151300,1715680820,3055,3055,3060,3055,1157
20230721,151200,1712140905,3055,3055,3060,3050,1934
20230721,151100,1706235490,3055,3055,3055,3055,1185
20230721,151000,1702615315,3055,3050,3055,3050,1028
20230721,150900,1699474890,3050,3050,3055,3050,1632
20230721,150800,1694497275,3055,3050,3055,3050,1002
20230721,150700,1691441165,3050,3050,3050,3050,4409
20230721,150600,1677993715,3050,3050,3055,3050,10613
20230721,150500,1645624040,3055,3055,3055,3050,368
20230721,150400,1644499815,3055,3055,3055,3050,1149
20230721,150300,1640989720,3055,3055,3055,3055,516
20230721,150200,1639413340,3050,3055,3055,3050,1192
20230721,150100,1635773530,3055,3055,3055,3055,10
20230721,150000,1635742980,3050,3050,3050,3050,23
20230721,145900,1635672830,3055,3055,3055,3055,28
20230721,145800,1635587290,3055,3055,3055,3050,14
20230721,145700,1635544570,3050,3055,3055,3050,1896
20230721,145600,1629760290,3060,3050,3060,3050,282
20230721,145500,1628897620,3060,3055,3060,3050,192
20230721,145400,1628311995,3060,3060,3060,3060,316
20230721,145300,1627345035,3060,3055,3060,3055,7
20230721,145200,1627323645,3060,3055,3060,3050,559
20230721,145100,1625613715,3055,3060,3060,3055,742
20230721,145000,1623345535,3060,3055,3065,3055,580
20230721,144900,1621570340,3060,3060,3065,3055,293
20230721,144800,1620672735,3055,3055,3060,3055,2057
20230721,144700,1614378600,3055,3060,3060,3055,2482
20230721,144600,1606786080,3060,3050,3060,3050,1009
20230721,144500,1603701540,3050,3050,3050,3050,2
20230721,144400,1603695440,3050,3060,3060,3050,14
20230721,144300,1603652680,3050,3060,3060,3050,915
20230721,144200,1600853230,3060,3050,3060,3050,4993
20230721,144100,1585574830,3050,3060,3060,3050,3263
20230721,144000,1575590570,3050,3050,3060,3050,590
20230721,143900,1573785250,3050,3060,3065,3050,1240
20230721,143800,1569993190,3060,3060,3060,3060,1067
20230721,143700,1566728170,3060,3060,3060,3060,0
20230721,143600,1566728170,3060,3060,3060,3060,3361
20230721,143500,1556443510,3060,3055,3060,3050,229
20230721,143400,1555743410,3055,3055,3055,3055,3725
20230721,143300,1544363535,3060,3060,3060,3060,692
20230721,143200,1542246015,3055,3055,3055,3055,50
20230721,143100,1542093265,3060,3050,3060,3050,683
20230721,143000,1540006810,3055,3055,3055,3055,305
20230721,142900,1539075035,3055,3050,3055,3050,2029
20230721,142800,1532876585,3055,3050,3055,3050,2001
20230721,142700,1526764180,3055,3050,3055,3050,52
20230721,142600,1526605570,3050,3050,3050,3050,7352
20230721,142500,1504181970,3050,3050,3050,3045,499
20230721,142400,1502660965,3055,3055,3055,3055,299
20230721,142300,1501747520,3055,3050,3055,3050,5001
20230721,142200,1486494355,3050,3050,3055,3050,4075
20230721,142100,1474064000,3050,3045,3050,3045,4124
20230721,142000,1461495100,3050,3050,3050,3050,23
20230721,141900,1461424950,3050,3050,3050,3050,261
20230721,141800,1460628900,3050,3050,3050,3045,3252
20230721,141700,1450710410,3045,3045,3050,3045,1330
20230721,141600,1446654180,3050,3050,3050,3050,65
20230721,141500,1446455930,3050,3050,3050,3050,318
20230721,141400,1445486030,3045,3045,3045,3045,26
20230721,141300,1445406860,3045,3050,3050,3045,112
20230721,141200,1445065760,3050,3050,3050,3045,52
20230721,141100,1444907335,3045,3050,3050,3045,709
20230721,141000,1442748395,3050,3045,3050,3045,1031
20230721,140900,1439608960,3045,3045,3045,3045,1117
20230721,140800,1436207695,3050,3050,3050,3050,519
20230721,140700,1434624745,3050,3050,3050,3050,639
20230721,140600,1432675795,3050,3045,3050,3045,1757
20230721,140500,1427325400,3045,3045,3045,3045,2917
20230721,140400,1418443135,3045,3045,3045,3045,2250
20230721,140300,1411591885,3045,3050,3050,3045,3138
20230721,140200,1402034665,3045,3045,3045,3045,8347
20230721,140100,1376618050,3050,3045,3050,3045,13021
20230721,140000,1336967605,3040,3040,3040,3040,0
20230721,135900,1336967605,3040,3040,3040,3040,0
20230721,135800,1336967605,3040,3045,3045,3040,542
20230721,135700,1335317820,3040,3045,3045,3040,35
20230721,135600,1335211350,3045,3045,3045,3045,835
20230721,135500,1332668775,3045,3045,3045,3045,6
20230721,135400,1332650505,3045,3045,3045,3045,1027
20230721,135300,1329523290,3040,3040,3040,3040,1652
20230721,135200,1324501210,3045,3045,3045,3045,0
20230721,135100,1324501210,3045,3045,3045,3045,81
20230721,135000,1324254565,3045,3045,3045,3045,278
20230721,134900,1323408055,3045,3040,3045,3040,521
20230721,134800,1321822715,3040,3040,3040,3040,2265
20230721,134700,1314937115,3045,3045,3045,3045,102
20230721,134600,1314626525,3045,3040,3045,3040,3550
20230721,134500,1303834275,3040,3040,3040,3040,22
20230721,134400,1303767395,3045,3045,3045,3045,1
20230721,134300,1303764350,3040,3040,3040,3040,1656
20230721,134200,1298730110,3045,3045,3045,3045,200
20230721,134100,1298121110,3045,3040,3045,3040,1148
20230721,134000,1294631070,3045,3045,3045,3045,1661
20230721,133900,1289573325,3045,3040,3045,3040,800
20230721,133800,1287141280,3045,3045,3045,3045,53
20230721,133700,1286979895,3045,3045,3045,3045,187
20230721,133600,1286410480,3040,3045,3045,3040,320
20230721,133500,1285436185,3045,3040,3045,3040,284
20230721,133400,1284571905,3045,3045,3045,3045,0
20230721,133300,1284571905,3045,3045,3045,3045,230
20230721,133200,1283871555,3045,3040,3045,3040,92
20230721,133100,1283591775,3040,3040,3040,3040,593
20230721,133000,1281789055,3045,3045,3045,3045,1
20230721,132900,1281786010,3045,3040,3045,3040,377
20230721,132800,1280638930,3040,3045,3045,3040,2548
20230721,132700,1272880395,3045,3045,3045,3040,253
20230721,132600,1272110025,3040,3040,3045,3040,808
20230721,132500,1269653700,3045,3045,3045,3045,43
20230721,132400,1269522765,3045,3045,3045,3040,28
20230721,132300,1269437610,3045,3045,3045,3045,33
20230721,132200,1269337125,3040,3045,3045,3040,769
20230721,132100,1266998090,3040,3045,3045,3040,362
20230721,132000,1265895810,3045,3040,3045,3040,379
20230721,131900,1264742500,3040,3045,3045,3040,3823
20230721,131800,1253116975,3045,3040,3045,3040,772
20230721,131700,1250769885,3045,3040,3045,3040,16
20230721,131600,1250721170,3045,3045,3045,3040,35
20230721,131500,1250614705,3045,3040,3045,3040,19
20230721,131400,1250556935,3040,3040,3040,3040,4152
20230721,131300,1237934855,3040,3040,3040,3040,200
20230721,131200,1237326855,3045,3045,3045,3040,235
20230721,131100,1236611290,3040,3040,3045,3040,1668
20230721,131000,1231539860,3045,3045,3045,3040,1514
20230721,130900,1226933730,3045,3045,3045,3045,0
20230721,130800,1226933730,3045,3045,3045,3045,32
20230721,130700,1226836290,3045,3045,3045,3040,854
20230721,130600,1224235960,3045,3045,3045,3045,3
20230721,130500,1224226825,3045,3045,3045,3045,49
20230721,130400,1224077620,3045,3045,3045,3045,1012
20230721,130300,1220996080,3045,3045,3045,3040,139
20230721,130200,1220572940,3045,3045,3045,3040,4740
20230721,130100,1206159640,3045,3045,3045,3045,2
20230721,130000,1206153550,3045,3045,3045,3045,141
20230721,125900,1205724205,3045,3040,3045,3040,38
20230721,125800,1205608600,3040,3045,3045,3040,713
20230721,125700,1203441020,3045,3045,3045,3045,10
20230721,125600,1203410570,3045,3040,3045,3040,1554
20230721,125500,1198686150,3040,3045,3045,3040,253
20230721,125400,1197915880,3040,3045,3045,3040,431
20230721,125300,1196603585,3050,3050,3050,3050,0
20230721,125200,1196603585,3050,3045,3050,3045,145
20230721,125100,1196162050,3040,3040,3040,3040,212
20230721,125000,1195517570,3045,3045,3045,3045,356
20230721,124900,1194433550,3045,3050,3050,3045,616
20230721,124800,1192557325,3050,3045,3050,3045,53
20230721,124700,1192395885,3045,3045,3050,3045,30
20230721,124600,1192304520,3045,3045,3045,3040,1272
20230721,124500,1188433410,3045,3045,3050,3045,129
20230721,124400,1188040355,3050,3040,3050,3040,692
20230721,124300,1185935710,3040,3040,3040,3040,1001
20230721,124200,1182892670,3040,3045,3050,3040,1510
20230721,124100,1178300885,3050,3045,3050,3045,313
20230721,124000,1177347795,3045,3045,3050,3045,2053
20230721,123900,1171096400,3055,3050,3055,3045,2845
20230721,123800,1162423680,3050,3050,3050,3045,2479
20230721,123700,1154872645,3050,3050,3050,3050,202
20230721,123600,1154256545,3050,3050,3050,3050,6
20230721,123500,1154238245,3050,3045,3050,3045,102
20230721,123400,1153927645,3045,3050,3050,3045,1840
20230721,123300,1148324755,3050,3050,3050,3050,491
20230721,123200,1146827205,3050,3055,3055,3050,1903
20230721,123100,1141023045,3050,3050,3050,3050,0
20230721,123000,1141023045,3050,3055,3055,3050,256
20230721,122900,1140240990,3060,3060,3060,3060,3593
20230721,122800,1129246410,3060,3055,3060,3055,607
20230721,122700,1127392000,3055,3055,3055,3055,198
20230721,122600,1126787110,3055,3050,3055,3050,1347
20230721,122500,1122673760,3050,3050,3050,3050,329
20230721,122400,1121670310,3050,3055,3055,3050,55
20230721,122300,1121502290,3055,3055,3055,3055,2342
20230721,122200,1114347480,3055,3055,3055,3055,5742
20230721,122100,1096805670,3055,3060,3060,3055,52
20230721,122000,1096646660,3060,3060,3060,3060,100
20230721,121900,1096340660,3060,3060,3060,3060,538
20230721,121800,1094694380,3060,3060,3060,3060,1
20230721,121700,1094691320,3055,3055,3060,3055,384
20230721,121600,1093518195,3060,3060,3060,3060,20
20230721,121500,1093456995,3060,3060,3060,3060,10
20230721,121400,1093426395,3060,3055,3060,3055,22
20230721,121300,1093359175,3060,3055,3060,3055,259
20230721,121200,1092567920,3055,3055,3055,3055,48
20230721,121100,1092421280,3060,3060,3060,3060,691
20230721,121000,1090306820,3060,3055,3060,3055,19
20230721,120900,1090248725,3060,3055,3060,3055,32
20230721,120800,1090150910,3060,3060,3060,3060,431
20230721,120700,1088832050,3060,3060,3060,3060,12
20230721,120600,1088795330,3060,3050,3060,3050,1392
20230721,120500,1084544525,3050,3050,3055,3050,195
20230721,120400,1083949700,3055,3055,3055,3055,49
20230721,120300,1083800005,3050,3055,3055,3050,1216
20230721,120200,1080090865,3055,3050,3055,3050,520
20230721,120100,1078504765,3050,3050,3050,3050,17
20230721,120000,1078452915,3050,3050,3055,3050,533
20230721,115900,1076826670,3055,3055,3055,3055,201
20230721,115800,1076212615,3055,3050,3055,3050,357
20230721,115700,1075122790,3055,3055,3055,3055,484
20230721,115600,1073644170,3055,3060,3060,3050,65
20230721,115500,1073445705,3055,3050,3060,3050,46
20230721,115400,1073305100,3060,3055,3060,3055,862
20230721,115300,1070671665,3055,3055,3055,3050,1544
20230721,115200,1065959700,3055,3055,3055,3050,676
20230721,115100,1063896680,3055,3050,3055,3050,5
20230721,115000,1063881410,3055,3050,3055,3050,1224
20230721,114900,1060148135,3050,3055,3060,3050,7405
20230721,114800,1037558760,3055,3055,3055,3050,978
20230721,114700,1034573065,3050,3055,3055,3050,605
20230721,114600,1032727455,3050,3055,3055,3050,433
20230721,114500,1031406205,3055,3055,3055,3050,12
20230721,114400,1031369550,3050,3055,3055,3050,1891
20230721,114300,1025594410,3060,3055,3060,3055,10913
20230721,114200,992255100,3060,3060,3060,3060,1613
20230721,114100,987319320,3060,3065,3065,3060,2958
20230721,114000,978267805,3065,3060,3065,3060,880
20230721,113900,975574910,3060,3055,3060,3055,1848
20230721,113800,969921090,3055,3055,3055,3055,819
20230721,113700,967419045,3055,3055,3055,3050,440
20230721,113600,966076920,3055,3055,3055,3055,501
20230721,113500,964546365,3050,3050,3055,3050,393
20230721,113400,963347640,3055,3055,3055,3055,114
20230721,113300,962999370,3055,3055,3055,3050,481
20230721,113200,961531870,3055,3055,3055,3055,15
20230721,113100,961486045,3055,3055,3055,3050,520
20230721,113000,959897555,3055,3055,3055,3055,52
20230721,112900,959738695,3050,3050,3055,3050,458
20230721,112800,958341725,3055,3055,3055,3055,191
20230721,112700,957758220,3055,3060,3060,3055,6084
20230721,112600,939171550,3060,3055,3060,3050,720
20230721,112500,936971885,3055,3055,3055,3055,1346
20230721,112400,932859855,3050,3050,3055,3050,547
20230721,112300,931191495,3050,3050,3055,3050,398
20230721,112200,929976720,3050,3055,3055,3050,347
20230721,112100,928918300,3050,3050,3055,3050,138
20230721,112000,928497220,3055,3050,3055,3050,710
20230721,111900,926330370,3055,3050,3055,3050,139
20230721,111800,925905850,3050,3050,3050,3050,320
20230721,111700,924929850,3055,3050,3055,3050,91
20230721,111600,924652225,3050,3055,3055,3050,1361
20230721,111500,920496100,3050,3050,3055,3050,706
20230721,111400,918342300,3055,3055,3055,3050,403
20230721,111300,917112015,3050,3045,3050,3045,872
20230721,111200,914453225,3045,3045,3045,3045,123
20230721,111100,914078690,3050,3045,3050,3045,775
20230721,111000,911716890,3045,3050,3050,3045,38
20230721,110900,911601105,3045,3045,3045,3045,322
20230721,110800,910620615,3050,3050,3050,3045,417
20230721,110700,909348770,3050,3055,3055,3045,456
20230721,110600,907957795,3045,3055,3055,3045,1056
20230721,110500,904741635,3055,3050,3055,3045,1402
20230721,110400,900466920,3050,3050,3050,3050,46
20230721,110300,900326620,3040,3040,3050,3040,532
20230721,110200,898709065,3040,3045,3045,3040,734
20230721,110100,896477515,3040,3045,3045,3040,476
20230721,110000,895030120,3040,3035,3040,3035,2782
20230721,105900,886572845,3040,3045,3045,3040,105
20230721,105800,886253570,3045,3045,3045,3035,568
20230721,105700,884527230,3040,3040,3045,3040,6375
20230721,105600,865132155,3035,3040,3040,3035,509
20230721,105500,863586015,3040,3035,3040,3035,576
20230721,105400,861834995,3040,3035,3040,3035,516
20230721,105300,860268675,3040,3040,3040,3035,889
20230721,105200,857567885,3040,3040,3045,3040,3651
20230721,105100,846467485,3040,3035,3040,3035,1516
20230721,105000,841861355,3035,3030,3040,3030,637
20230721,104900,839928080,3035,3035,3035,3030,869
20230721,104800,837292510,3030,3035,3035,3030,583
20230721,104700,835525940,3035,3035,3035,3035,1095
20230721,104600,832202615,3035,3040,3040,3035,3310
20230721,104500,822156755,3035,3035,3040,3035,626
20230721,104400,820256770,3035,3035,3040,3035,287
20230721,104300,819385655,3035,3035,3035,3035,790
20230721,104200,816988005,3040,3035,3040,3035,1307
20230721,104100,813021185,3035,3035,3035,3030,1911
20230721,104000,807224050,3035,3040,3040,3035,1564
20230721,103900,802473285,3040,3040,3040,3035,1471
20230721,103800,798004980,3035,3035,3040,3035,542
20230721,103700,796359930,3035,3030,3035,3030,509
20230721,103600,794816065,3035,3030,3035,3030,493
20230721,103500,793321655,3030,3035,3035,3030,848
20230721,103400,790751690,3035,3030,3035,3030,936
20230721,103300,787915285,3030,3035,3035,3030,927
20230721,103200,785105125,3035,3030,3035,3030,581
20230721,103100,783344490,3030,3030,3030,3030,255
20230721,103000,782571840,3030,3025,3030,3025,993
20230721,102900,779565905,3025,3035,3035,3025,16314
20230721,102800,730130825,3035,3035,3035,3030,633
20230721,102700,728211425,3035,3030,3035,3030,1401
20230721,102600,723965815,3030,3030,3035,3030,686
20230721,102500,721886120,3035,3030,3035,3030,223
20230721,102400,721210420,3030,3035,3035,3030,2175
20230721,102300,714619295,3035,3035,3035,3030,672
20230721,102200,712581135,3035,3040,3040,3035,592
20230721,102100,710784405,3040,3030,3040,3030,403
20230721,102000,709562230,3040,3035,3040,3035,773
20230721,101900,707216100,3035,3035,3035,3035,1471
20230721,101800,702751615,3035,3035,3040,3035,1828
20230721,101700,697203560,3035,3035,3040,3035,1681
20230721,101600,692099330,3030,3035,3035,3030,1798
20230721,101500,686646190,3030,3035,3035,3030,349
20230721,101400,685588590,3030,3035,3035,3030,1012
20230721,101300,682520760,3035,3035,3035,3030,2057
20230721,101200,676279635,3035,3035,3035,3030,333
20230721,101100,675270115,3030,3035,3035,3030,506
20230721,101000,673735980,3035,3035,3035,3035,111
20230721,100900,673399095,3035,3035,3035,3030,2882
20230721,100800,664662610,3035,3040,3040,3030,545
20230721,100700,663009075,3035,3040,3040,3030,14940
20230721,100600,617667510,3040,3040,3040,3035,723
20230721,100500,615472625,3040,3040,3040,3035,178
20230721,100400,614931510,3040,3040,3040,3040,245
20230721,100300,614186710,3040,3040,3045,3040,533
20230721,100200,612566340,3040,3045,3045,3040,516
20230721,100100,610995130,3045,3045,3045,3045,27
20230721,100000,610912915,3045,3040,3045,3040,126
20230721,095900,610529260,3045,3040,3045,3040,425
20230721,095800,609237160,3045,3040,3045,3035,4803
20230721,095700,594645415,3050,3050,3050,3050,773
20230721,095600,592287765,3040,3040,3045,3040,502
20230721,095500,590761290,3040,3045,3050,3040,1100
20230721,095400,587413785,3050,3055,3060,3050,1306
20230721,095300,583425140,3055,3055,3055,3055,210
20230721,095200,582783590,3055,3050,3055,3050,48
20230721,095100,582637115,3050,3045,3055,3040,4700
20230721,095000,568307225,3045,3040,3045,3040,473
20230721,094900,566869295,3045,3045,3045,3040,49
20230721,094800,566720190,3045,3055,3060,3045,5728
20230721,094700,549269715,3055,3055,3055,3055,2037
20230721,094600,543046680,3055,3055,3055,3055,77
20230721,094500,542811445,3055,3050,3055,3050,1623
20230721,094400,537853290,3045,3055,3055,3045,23
20230721,094300,537783225,3055,3050,3055,3050,185
20230721,094200,537218905,3050,3045,3050,3045,816
20230721,094100,534733960,3045,3050,3050,3045,638
20230721,094000,532791090,3050,3055,3055,3050,20
20230721,093900,532730080,3050,3045,3055,3040,215
20230721,093800,532075255,3040,3050,3060,3040,467
20230721,093700,530652640,3050,3045,3050,3040,5394
20230721,093600,514234285,3045,3045,3045,3045,458
20230721,093500,512839675,3045,3045,3045,3040,702
20230721,093400,510704990,3045,3045,3045,3040,796
20230721,093300,508282220,3045,3040,3045,3040,1652
20230721,093200,503256110,3040,3035,3040,3030,28324
20230721,093100,417406005,3040,3045,3045,3035,1085
20230721,093000,414102540,3045,3045,3045,3035,4881
20230721,092900,399274645,3040,3040,3045,3040,456
20230721,092800,397888295,3045,3045,3045,3045,95
20230721,092700,397599020,3045,3040,3045,3035,2705
20230721,092600,389380750,3040,3040,3040,3035,517
20230721,092500,387810155,3040,3035,3040,3030,3279
20230721,092400,377863235,3035,3030,3035,3030,1744
20230721,092300,372572940,3030,3030,3030,3025,5198
20230721,092200,356845395,3025,3035,3035,3025,10582
20230721,092100,324780145,3035,3040,3040,3035,2360
20230721,092000,317614795,3040,3035,3040,3035,1106
20230721,091900,314255685,3035,3040,3040,3035,4612
20230721,091800,300240140,3045,3045,3045,3040,286
20230721,091700,299370355,3045,3045,3045,3040,1760
20230721,091600,294012240,3045,3050,3050,3045,6923
20230721,091500,272906165,3055,3055,3060,3050,6653
20230721,091400,252593625,3060,3060,3065,3060,4587
20230721,091300,238553685,3060,3060,3060,3055,2595
20230721,091200,230614400,3060,3055,3065,3055,884
20230721,091100,227909110,3050,3055,3055,3050,4350
20230721,091000,214629450,3050,3055,3055,3050,772
20230721,090900,212273585,3055,3070,3070,3055,8833
20230721,090800,185216680,3065,3065,3070,3065,11818
20230721,090700,148994480,3070,3070,3080,3065,2482
20230721,090600,141380545,3070,3080,3085,3065,15658
20230721,090500,93248515,3080,3080,3080,3080,4103
20230721,090400,80611275,3080,3065,3080,3065,4244
20230721,090300,67580965,3065,3075,3075,3065,4773
20230721,090200,52948860,3070,3070,3095,3065,4566
20230721,090100,38945490,3075,3110,3110,3075,7498
20230721,090000,15753270,3120,3135,3135,3105,4568