stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194700,16850889090,15210,15210,15210,15210,15434
20230720,194600,16850889090,15210,15210,15210,15210,0
20230720,194500,16850889090,15210,15210,15210,15210,0
20230720,194400,16850889090,15210,15210,15210,15210,0
20230720,194300,16850889090,15210,15210,15210,15210,0
20230720,194200,16850889090,15210,15210,15210,15210,0
20230720,194100,16850889090,15210,15210,15210,15210,0
20230720,194000,16850889090,15210,15210,15210,15210,0
20230720,193900,16850889090,15210,15210,15210,15210,0
20230720,193800,16850889090,15210,15210,15210,15210,0
20230720,193700,16850889090,15210,15210,15210,15210,0
20230720,193600,16850889090,15210,15210,15210,15210,0
20230720,193500,16850889090,15210,15210,15210,15210,0
20230720,193400,16850889090,15210,15210,15210,15210,0
20230720,193300,16850889090,15210,15210,15210,15210,0
20230720,193200,16850889090,15210,15210,15210,15210,0
20230720,193100,16850889090,15210,15210,15210,15210,0
20230720,193000,16850889090,15210,15210,15210,15210,0
20230720,192900,16850889090,15210,15210,15210,15210,0
20230720,192800,16850889090,15210,15210,15210,15210,0
20230720,192700,16850889090,15210,15210,15210,15210,0
20230720,192600,16850889090,15210,15210,15210,15210,0
20230720,192500,16850889090,15210,15210,15210,15210,0
20230720,192400,16850889090,15210,15210,15210,15210,0
20230720,192300,16850889090,15210,15210,15210,15210,0
20230720,192200,16850889090,15210,15210,15210,15210,0
20230720,192100,16850889090,15210,15210,15210,15210,0
20230720,192000,16850889090,15210,15210,15210,15210,0
20230720,191900,16850889090,15210,15210,15210,15210,0
20230720,191800,16850889090,15210,15210,15210,15210,0
20230720,191700,16850889090,15210,15210,15210,15210,15434
20230720,191600,16850889090,15210,15210,15210,15210,0
20230720,191500,16850889090,15210,15210,15210,15210,0
20230720,191400,16850889090,15210,15210,15210,15210,0
20230720,191300,16850889090,15210,15210,15210,15210,0
20230720,191200,16850889090,15210,15210,15210,15210,0
20230720,191100,16850889090,15210,15210,15210,15210,0
20230720,191000,16850889090,15210,15210,15210,15210,0
20230720,190900,16850889090,15210,15210,15210,15210,0
20230720,190800,16850889090,15210,15210,15210,15210,0
20230720,190700,16850889090,15210,15210,15210,15210,0
20230720,190600,16850889090,15210,15210,15210,15210,0
20230720,190500,16850889090,15210,15210,15210,15210,0
20230720,190400,16850889090,15210,15210,15210,15210,0
20230720,190300,16850889090,15210,15210,15210,15210,0
20230720,190200,16850889090,15210,15210,15210,15210,0
20230720,190100,16850889090,15210,15210,15210,15210,0
20230720,190000,16850889090,15210,15210,15210,15210,0
20230720,185900,16850889090,15210,15210,15210,15210,0
20230720,185800,16850889090,15210,15210,15210,15210,0
20230720,185700,16850889090,15210,15210,15210,15210,0
20230720,185600,16850889090,15210,15210,15210,15210,0
20230720,185500,16850889090,15210,15210,15210,15210,0
20230720,185400,16850889090,15210,15210,15210,15210,0
20230720,185300,16850889090,15210,15210,15210,15210,0
20230720,185200,16850889090,15210,15210,15210,15210,0
20230720,185100,16850889090,15210,15210,15210,15210,0
20230720,185000,16850889090,15210,15210,15210,15210,0
20230720,184900,16850889090,15210,15210,15210,15210,0
20230720,184800,16850889090,15210,15210,15210,15210,0
20230720,184700,16850889090,15210,15210,15210,15210,15434
20230720,184600,16850889090,15210,15210,15210,15210,0
20230720,184500,16850889090,15210,15210,15210,15210,0
20230720,184400,16850889090,15210,15210,15210,15210,0
20230720,184300,16850889090,15210,15210,15210,15210,0
20230720,184200,16850889090,15210,15210,15210,15210,0
20230720,184100,16850889090,15210,15210,15210,15210,0
20230720,184000,16850889090,15210,15210,15210,15210,0
20230720,183900,16850889090,15210,15210,15210,15210,0
20230720,183800,16850889090,15210,15210,15210,15210,0
20230720,183700,16850889090,15210,15210,15210,15210,0
20230720,183600,16850889090,15210,15210,15210,15210,0
20230720,183500,16850889090,15210,15210,15210,15210,0
20230720,183400,16850889090,15210,15210,15210,15210,0
20230720,183300,16850889090,15210,15210,15210,15210,0
20230720,183200,16850889090,15210,15210,15210,15210,0
20230720,183100,16850889090,15210,15210,15210,15210,0
20230720,183000,16850889090,15210,15210,15210,15210,0
20230720,182900,16850889090,15210,15210,15210,15210,0
20230720,182800,16850889090,15210,15210,15210,15210,0
20230720,182700,16850889090,15210,15210,15210,15210,0
20230720,182600,16850889090,15210,15210,15210,15210,0
20230720,182500,16850889090,15210,15210,15210,15210,0
20230720,182400,16850889090,15210,15210,15210,15210,0
20230720,182300,16850889090,15210,15210,15210,15210,0
20230720,182200,16850889090,15210,15210,15210,15210,0
20230720,182100,16850889090,15210,15210,15210,15210,0
20230720,182000,16850889090,15210,15210,15210,15210,0
20230720,181900,16850889090,15210,15210,15210,15210,0
20230720,181800,16850889090,15210,15210,15210,15210,0
20230720,181700,16850889090,15210,15210,15210,15210,15434
20230720,181600,16850889090,15210,15210,15210,15210,0
20230720,181500,16850889090,15210,15210,15210,15210,0
20230720,181400,16850889090,15210,15210,15210,15210,0
20230720,181300,16850889090,15210,15210,15210,15210,0
20230720,181200,16850889090,15210,15210,15210,15210,0
20230720,181100,16850889090,15210,15210,15210,15210,0
20230720,181000,16850889090,15210,15210,15210,15210,0
20230720,180900,16850889090,15210,15210,15210,15210,0
20230720,180800,16850889090,15210,15210,15210,15210,0
20230720,180700,16850889090,15210,15210,15210,15210,0
20230720,180600,16850889090,15210,15210,15210,15210,0
20230720,180500,16850889090,15210,15210,15210,15210,0
20230720,180400,16850889090,15210,15210,15210,15210,0
20230720,180300,16850889090,15210,15210,15210,15210,0
20230720,180200,16850889090,15210,15210,15210,15210,0
20230720,180100,16850889090,15210,15210,15210,15210,0
20230720,180000,16850889090,15210,15210,15210,15210,0
20230720,175900,16850889090,15210,15210,15210,15210,0
20230720,175800,16850889090,15210,15210,15210,15210,0
20230720,175700,16850889090,15210,15210,15210,15210,0
20230720,175600,16850889090,15210,15210,15210,15210,0
20230720,175500,16850889090,15210,15210,15210,15210,0
20230720,175400,16850889090,15210,15210,15210,15210,0
20230720,175300,16850889090,15210,15210,15210,15210,0
20230720,175200,16850889090,15210,15210,15210,15210,0
20230720,175100,16850889090,15210,15210,15210,15210,0
20230720,175000,16850889090,15210,15210,15210,15210,0
20230720,174900,16850889090,15210,15210,15210,15210,0
20230720,174800,16850889090,15210,15210,15210,15210,0
20230720,174700,16850889090,15210,15210,15210,15210,15434
20230720,174600,16850889090,15210,15210,15210,15210,0
20230720,174500,16850889090,15210,15210,15210,15210,0
20230720,174400,16850889090,15210,15210,15210,15210,0
20230720,174300,16850889090,15210,15210,15210,15210,0
20230720,174200,16850889090,15210,15210,15210,15210,0
20230720,174100,16850889090,15210,15210,15210,15210,0
20230720,174000,16850889090,15210,15210,15210,15210,0
20230720,173900,16850889090,15210,15210,15210,15210,0
20230720,173800,16850889090,15210,15210,15210,15210,0
20230720,173700,16850889090,15210,15210,15210,15210,0
20230720,173600,16850889090,15210,15210,15210,15210,0
20230720,173500,16850889090,15210,15210,15210,15210,0
20230720,173400,16850889090,15210,15210,15210,15210,0
20230720,173300,16850889090,15210,15210,15210,15210,0
20230720,173200,16850889090,15210,15210,15210,15210,0
20230720,173100,16850889090,15210,15210,15210,15210,0
20230720,173000,16850889090,15210,15210,15210,15210,0
20230720,172900,16850889090,15210,15210,15210,15210,0
20230720,172800,16850889090,15210,15210,15210,15210,0
20230720,172700,16850889090,15210,15210,15210,15210,0
20230720,172600,16850889090,15210,15210,15210,15210,0
20230720,172500,16850889090,15210,15210,15210,15210,0
20230720,172400,16850889090,15210,15210,15210,15210,0
20230720,172300,16850889090,15210,15210,15210,15210,0
20230720,172200,16850889090,15210,15210,15210,15210,0
20230720,172100,16850889090,15210,15210,15210,15210,0
20230720,172000,16850889090,15210,15210,15210,15210,0
20230720,171900,16850889090,15210,15210,15210,15210,0
20230720,171800,16850889090,15210,15210,15210,15210,0
20230720,171700,16850889090,15210,15210,15210,15210,15434
20230720,171600,16850889090,15210,15210,15210,15210,0
20230720,171500,16850889090,15210,15210,15210,15210,0
20230720,171400,16850889090,15210,15210,15210,15210,0
20230720,171300,16850889090,15210,15210,15210,15210,0
20230720,171200,16850889090,15210,15210,15210,15210,0
20230720,171100,16850889090,15210,15210,15210,15210,0
20230720,171000,16850889090,15210,15210,15210,15210,0
20230720,170900,16850889090,15210,15210,15210,15210,0
20230720,170800,16850889090,15210,15210,15210,15210,0
20230720,170700,16850889090,15210,15210,15210,15210,0
20230720,170600,16850889090,15210,15210,15210,15210,0
20230720,170500,16850889090,15210,15210,15210,15210,0
20230720,170400,16850889090,15210,15210,15210,15210,0
20230720,170300,16850889090,15210,15210,15210,15210,0
20230720,170200,16850889090,15210,15210,15210,15210,0
20230720,170100,16850889090,15210,15210,15210,15210,0
20230720,170000,16850889090,15210,15210,15210,15210,0
20230720,165900,16850889090,15210,15210,15210,15210,0
20230720,165800,16850889090,15210,15210,15210,15210,0
20230720,165700,16850889090,15210,15210,15210,15210,0
20230720,165600,16850889090,15210,15210,15210,15210,0
20230720,165500,16850889090,15210,15210,15210,15210,0
20230720,165400,16850889090,15210,15210,15210,15210,0
20230720,165300,16850889090,15210,15210,15210,15210,0
20230720,165200,16850889090,15210,15210,15210,15210,0
20230720,165100,16850889090,15210,15210,15210,15210,0
20230720,165000,16850889090,15210,15210,15210,15210,0
20230720,164900,16850889090,15210,15210,15210,15210,0
20230720,164800,16850889090,15210,15210,15210,15210,0
20230720,164700,16850889090,15210,15210,15210,15210,15434
20230720,164600,16850889090,15210,15210,15210,15210,0
20230720,164500,16850889090,15210,15210,15210,15210,0
20230720,164400,16850889090,15210,15210,15210,15210,0
20230720,164300,16850889090,15210,15210,15210,15210,0
20230720,164200,16850889090,15210,15210,15210,15210,0
20230720,164100,16850889090,15210,15210,15210,15210,0
20230720,164000,16850889090,15210,15210,15210,15210,0
20230720,163900,16850889090,15210,15210,15210,15210,0
20230720,163800,16850889090,15210,15210,15210,15210,0
20230720,163700,16850889090,15210,15210,15210,15210,0
20230720,163600,16850889090,15210,15210,15210,15210,0
20230720,163500,16850889090,15210,15210,15210,15210,0
20230720,163400,16850889090,15210,15210,15210,15210,0
20230720,163300,16850889090,15210,15210,15210,15210,0
20230720,163200,16850889090,15210,15210,15210,15210,0
20230720,163100,16850889090,15210,15210,15210,15210,0
20230720,163000,16850889090,15210,15210,15210,15210,0
20230720,162900,16850889090,15210,15210,15210,15210,0
20230720,162800,16850889090,15210,15210,15210,15210,0
20230720,162700,16850889090,15210,15210,15210,15210,0
20230720,162600,16850889090,15210,15210,15210,15210,0
20230720,162500,16850889090,15210,15210,15210,15210,0
20230720,162400,16850889090,15210,15210,15210,15210,0
20230720,162300,16850889090,15210,15210,15210,15210,0
20230720,162200,16850889090,15210,15210,15210,15210,0
20230720,162100,16850889090,15210,15210,15210,15210,0
20230720,162000,16850889090,15210,15210,15210,15210,0
20230720,161900,16850889090,15210,15210,15210,15210,0
20230720,161800,16850889090,15210,15210,15210,15210,0
20230720,161700,16850889090,15210,15210,15210,15210,15434
20230720,161600,16850889090,15210,15210,15210,15210,0
20230720,161500,16850889090,15210,15210,15210,15210,0
20230720,161400,16850889090,15210,15210,15210,15210,0
20230720,161300,16850889090,15210,15210,15210,15210,0
20230720,161200,16850889090,15210,15210,15210,15210,0
20230720,161100,16850889090,15210,15210,15210,15210,0
20230720,161000,16850889090,15210,15210,15210,15210,0
20230720,160900,16850889090,15210,15210,15210,15210,0
20230720,160800,16850889090,15210,15210,15210,15210,0
20230720,160700,16850889090,15210,15210,15210,15210,0
20230720,160600,16850889090,15210,15210,15210,15210,0
20230720,160500,16850889090,15210,15210,15210,15210,0
20230720,160400,16850889090,15210,15210,15210,15210,0
20230720,160300,16850889090,15210,15210,15210,15210,0
20230720,160200,16850889090,15210,15210,15210,15210,0
20230720,160100,16850889090,15210,15210,15210,15210,0
20230720,160000,16850889090,15210,15210,15210,15210,0
20230720,155900,16850889090,15210,15210,15210,15210,0
20230720,155800,16850889090,15210,15210,15210,15210,0
20230720,155700,16850889090,15210,15210,15210,15210,0
20230720,155600,16850889090,15210,15210,15210,15210,0
20230720,155500,16850889090,15210,15210,15210,15210,0
20230720,155400,16850889090,15210,15210,15210,15210,0
20230720,155300,16850889090,15210,15210,15210,15210,0
20230720,155200,16850889090,15210,15210,15210,15210,0
20230720,155100,16850889090,15210,15210,15210,15210,0
20230720,155000,16850889090,15210,15210,15210,15210,0
20230720,154900,16850889090,15210,15210,15210,15210,0
20230720,154800,16850889090,15210,15210,15210,15210,0
20230720,154700,16850889090,15210,15210,15210,15210,15434
20230720,154600,16850889090,15210,15210,15210,15210,0
20230720,154500,16850889090,15210,15210,15210,15210,0
20230720,154400,16850889090,15210,15210,15210,15210,0
20230720,154300,16850889090,15210,15210,15210,15210,0
20230720,154200,16850889090,15210,15210,15210,15210,0
20230720,154100,16850889090,15210,15210,15210,15210,0
20230720,154000,16850889090,15210,15210,15210,15210,0
20230720,153900,16850889090,15210,15210,15210,15210,0
20230720,153800,16850889090,15210,15210,15210,15210,0
20230720,153700,16850889090,15210,15210,15210,15210,0
20230720,153600,16850889090,15210,15210,15210,15210,0
20230720,153500,16850889090,15210,15210,15210,15210,0
20230720,153400,16850889090,15210,15210,15210,15210,0
20230720,153300,16850889090,15210,15210,15210,15210,0
20230720,153200,16850889090,15210,15210,15210,15210,0
20230720,153100,16850889090,15210,15210,15210,15210,0
20230720,153000,16850889090,15210,15210,15210,15210,15434
20230720,152900,16616137950,15190,15190,15190,15190,0
20230720,152800,16616137950,15190,15190,15190,15190,0
20230720,152700,16616137950,15190,15190,15190,15190,0
20230720,152600,16616137950,15190,15190,15190,15190,0
20230720,152500,16616137950,15190,15190,15190,15190,0
20230720,152400,16616137950,15190,15190,15190,15190,0
20230720,152300,16616137950,15190,15190,15190,15190,0
20230720,152200,16616137950,15190,15190,15190,15190,0
20230720,152100,16616137950,15190,15190,15190,15190,0
20230720,152000,16616137950,15190,15190,15190,15190,0
20230720,151900,16616137950,15190,15190,15190,15180,1660
20230720,151800,16590932600,15180,15190,15190,15180,4890
20230720,151700,16516695530,15190,15190,15190,15180,1876
20230720,151600,16488206710,15190,15190,15190,15180,3883
20230720,151500,16429257590,15180,15200,15200,15180,5910
20230720,151400,16339507190,15200,15200,15210,15190,2051
20230720,151300,16308338180,15190,15200,15210,15190,4065
20230720,151200,16246553100,15200,15210,15210,15200,3981
20230720,151100,16186034230,15200,15200,15210,15200,2730
20230720,151000,16144516760,15210,15200,15210,15200,1141
20230720,150900,16127171280,15200,15200,15200,15190,1889
20230720,150800,16098459210,15200,15210,15210,15200,3598
20230720,150700,16043759780,15210,15190,15210,15190,5311
20230720,150600,15963040140,15190,15190,15200,15180,5473
20230720,150500,15879913310,15190,15190,15200,15190,1134
20230720,150400,15862680370,15200,15190,15200,15190,2403
20230720,150300,15826171640,15190,15190,15190,15180,2336
20230720,150200,15790693690,15190,15190,15200,15180,965
20230720,150100,15776035950,15200,15210,15210,15200,2312
20230720,150000,15740890180,15210,15190,15210,15190,5829
20230720,145900,15652290910,15200,15190,15200,15180,1897
20230720,145800,15623479870,15190,15180,15190,15170,3689
20230720,145700,15567474770,15170,15180,15180,15170,2054
20230720,145600,15536302880,15170,15180,15180,15160,2436
20230720,145500,15499345610,15180,15180,15180,15170,1238
20230720,145400,15480560410,15180,15180,15180,15170,795
20230720,145300,15468497350,15170,15180,15180,15160,1844
20230720,145200,15440518000,15180,15160,15180,15160,3945
20230720,145100,15380678980,15160,15170,15170,15160,1713
20230720,145000,15354700830,15170,15170,15180,15160,1345
20230720,144900,15334300370,15170,15150,15170,15150,2769
20230720,144800,15292306120,15160,15150,15160,15140,1061
20230720,144700,15276228490,15150,15150,15160,15140,2968
20230720,144600,15231260760,15160,15160,15160,15150,800
20230720,144500,15219134930,15160,15140,15160,15140,2447
20230720,144400,15182049200,15150,15150,15150,15140,965
20230720,144300,15167429530,15150,15140,15150,15140,576
20230720,144200,15158704960,15140,15140,15150,15120,1510
20230720,144100,15135857310,15140,15150,15160,15130,1771
20230720,144000,15109029260,15150,15170,15170,15150,2068
20230720,143900,15077681100,15160,15160,15170,15150,1745
20230720,143800,15051216430,15160,15160,15160,15150,780
20230720,143700,15039394110,15160,15130,15160,15120,3073
20230720,143600,14992870530,15130,15130,15130,15110,279
20230720,143500,14988649430,15130,15120,15130,15100,4564
20230720,143400,14919659560,15130,15130,15140,15120,3234
20230720,143300,14870725960,15140,15140,15140,15130,1010
20230720,143200,14855438480,15130,15130,15140,15120,1574
20230720,143100,14831630740,15130,15160,15160,15120,3472
20230720,143000,14779061560,15150,15150,15160,15140,9847
20230720,142900,14629877490,15160,15160,15160,15150,968
20230720,142800,14615206290,15160,15160,15160,15140,3385
20230720,142700,14563919380,15160,15170,15170,15150,1745
20230720,142600,14537465700,15170,15190,15190,15170,1535
20230720,142500,14514163590,15190,15180,15190,15180,2090
20230720,142400,14482428500,15180,15190,15190,15150,2541
20230720,142300,14443872470,15190,15150,15190,15150,6223
20230720,142200,14349491020,15150,15150,15160,15130,1687
20230720,142100,14323933260,15150,15160,15160,15150,1626
20230720,142000,14299296440,15160,15180,15180,15160,3086
20230720,141900,14252498840,15180,15150,15180,15150,5851
20230720,141800,14163819670,15160,15160,15160,15150,964
20230720,141700,14149213270,15160,15150,15160,15150,2686
20230720,141600,14108517230,15160,15150,15160,15150,1230
20230720,141500,14089880020,15150,15160,15170,15150,2059
20230720,141400,14058668570,15160,15150,15160,15140,635
20230720,141300,14049046020,15150,15140,15150,15120,3179
20230720,141200,14000926940,15130,15140,15150,15130,1413
20230720,141100,13979532060,15140,15180,15180,15140,3143
20230720,141000,13931909690,15180,15160,15180,15160,942
20230720,140900,13917626500,15160,15200,15200,15150,3823
20230720,140800,13859589350,15200,15150,15210,15150,10146
20230720,140700,13705528480,15150,15150,15160,15140,3980
20230720,140600,13645231490,15150,15160,15160,15140,2849
20230720,140500,13602062150,15160,15140,15160,15120,2694
20230720,140400,13561272580,15140,15110,15140,15100,7116
20230720,140300,13453639470,15110,15100,15110,15090,1799
20230720,140200,13426474910,15100,15100,15100,15080,2627
20230720,140100,13386828630,15100,15100,15120,15090,4635
20230720,140000,13316833220,15100,15090,15100,15090,456
20230720,135900,13309948220,15090,15100,15110,15090,2947
20230720,135800,13265448180,15100,15100,15100,15090,1004
20230720,135700,13250293340,15090,15090,15100,15090,2501
20230720,135600,13212541000,15090,15080,15090,15070,1032
20230720,135500,13196978600,15070,15060,15070,15060,1123
20230720,135400,13180056610,15060,15070,15070,15050,2535
20230720,135300,13141864600,15070,15080,15080,15060,301
20230720,135200,13137327890,15080,15080,15080,15070,274
20230720,135100,13133196010,15080,15050,15080,15040,2892
20230720,135000,13089664510,15050,15080,15090,15050,3372
20230720,134900,13038857300,15080,15030,15080,15030,4564
20230720,134800,12970171010,15030,15030,15030,15020,393
20230720,134700,12964267010,15020,15030,15030,15020,745
20230720,134600,12953072380,15030,15050,15050,15030,536
20230720,134500,12945013300,15050,15040,15050,15030,1370
20230720,134400,12924406380,15040,15050,15070,15040,1937
20230720,134300,12895241990,15050,15020,15060,15010,1580
20230720,134200,12871495090,15020,15030,15030,15020,1201
20230720,134100,12853452230,15030,15030,15030,15020,751
20230720,134000,12842169850,15020,15040,15040,15020,3253
20230720,133900,12793264440,15050,15080,15090,15040,2648
20230720,133800,12753408080,15090,15090,15090,15080,771
20230720,133700,12741776800,15090,15090,15130,15080,4122
20230720,133600,12679543120,15080,15080,15090,15070,1058
20230720,133500,12663591520,15080,15090,15100,15070,1862
20230720,133400,12635493380,15080,15080,15150,15070,6822
20230720,133300,12532487050,15070,15000,15090,15000,4256
20230720,133200,12468391810,15020,14990,15020,14990,6269
20230720,133100,12374365030,14980,14970,14990,14970,1480
20230720,133000,12352194090,14970,14970,14980,14970,497
20230720,132900,12344752510,14970,14950,14970,14940,3275
20230720,132800,12295774130,14950,14950,14950,14940,511
20230720,132700,12288136730,14950,14940,14950,14940,2295
20230720,132600,12253848390,14950,14950,14960,14940,1255
20230720,132500,12235092350,14960,14960,14970,14950,1225
20230720,132400,12216774200,14960,14960,14970,14950,887
20230720,132300,12203505080,14960,14950,14960,14950,947
20230720,132200,12189341310,14960,14970,14970,14950,1255
20230720,132100,12170568560,14980,14980,14990,14970,2532
20230720,132000,12132627290,14970,14970,14980,14970,944
20230720,131900,12118492740,14970,14940,14970,14940,803
20230720,131800,12106487340,14940,14990,14990,14940,2567
20230720,131700,12068070440,14990,14990,15000,14980,1094
20230720,131600,12051671860,15000,14990,15000,14990,1152
20230720,131500,12034396960,14990,15010,15010,14980,2307
20230720,131400,11999801230,15010,15020,15020,15000,2226
20230720,131300,11966394010,15010,14990,15010,14980,3639
20230720,131200,11911818750,14980,14980,14990,14970,1516
20230720,131100,11889105060,14980,14980,14980,14960,422
20230720,131000,11882785490,14970,14940,14970,14940,3793
20230720,130900,11826051420,14950,14920,14950,14920,2676
20230720,130800,11786082200,14930,14930,14940,14920,4144
20230720,130700,11724213760,14930,14890,14930,14890,6042
20230720,130600,11634122450,14890,14870,14890,14860,2660
20230720,130500,11594550710,14860,14850,14870,14850,1355
20230720,130400,11574416560,14860,14860,14860,14850,484
20230720,130300,11567226420,14850,14840,14860,14840,1816
20230720,130200,11540259470,14840,14840,14850,14840,1035
20230720,130100,11524897400,14850,14840,14850,14840,444
20230720,130000,11518305920,14840,14850,14850,14840,282
20230720,125900,11514120330,14840,14840,14850,14840,1040
20230720,125800,11498678970,14850,14840,14850,14830,2327
20230720,125700,11464143370,14840,14830,14840,14820,2100
20230720,125600,11433000640,14830,14820,14830,14810,1010
20230720,125500,11418032780,14820,14820,14820,14810,2240
20230720,125400,11384853590,14820,14820,14820,14810,1457
20230720,125300,11363261800,14820,14820,14820,14820,390
20230720,125200,11357482000,14820,14820,14820,14810,1184
20230720,125100,11339935210,14820,14820,14820,14810,403
20230720,125000,11333962790,14820,14810,14820,14810,1200
20230720,124900,11316188010,14810,14800,14810,14800,368
20230720,124800,11310738060,14810,14810,14810,14800,1088
20230720,124700,11294631640,14800,14780,14810,14780,5814
20230720,124600,11208638780,14780,14780,14790,14780,696
20230720,124500,11198348730,14780,14810,14810,14780,3891
20230720,124400,11140785560,14800,14810,14810,14800,227
20230720,124300,11137424100,14810,14810,14810,14800,377
20230720,124200,11131841020,14810,14820,14820,14800,683
20230720,124100,11121725880,14810,14810,14820,14800,2948
20230720,124000,11078055420,14800,14810,14810,14800,1220
20230720,123900,11059994920,14810,14810,14830,14800,565
20230720,123800,11051627290,14810,14840,14840,14810,2873
20230720,123700,11009038670,14850,14830,14850,14830,1989
20230720,123600,10979525680,14840,14840,14840,14830,742
20230720,123500,10968516780,14840,14840,14840,14830,615
20230720,123400,10959392930,14840,14840,14850,14830,4110
20230720,123300,10898401450,14840,14810,14840,14810,5112
20230720,123200,10822618140,14820,14790,14820,14780,5044
20230720,123100,10747956840,14780,14780,14780,14780,2295
20230720,123000,10714036740,14780,14780,14780,14770,1969
20230720,122900,10684935450,14780,14780,14780,14760,6197
20230720,122800,10593418020,14770,14780,14780,14770,2717
20230720,122700,10553266490,14780,14790,14790,14770,2570
20230720,122600,10515283010,14790,14790,14790,14780,903
20230720,122500,10501929120,14790,14790,14790,14780,339
20230720,122400,10496916530,14790,14780,14790,14780,520
20230720,122300,10489226540,14790,14790,14790,14780,400
20230720,122200,10483310660,14790,14800,14800,14780,1541
20230720,122100,10460518400,14790,14790,14800,14790,168
20230720,122000,10458032620,14800,14790,14800,14780,2430
20230720,121900,10422092210,14790,14790,14790,14780,349
20230720,121800,10416932580,14780,14800,14800,14780,3627
20230720,121700,10363293940,14790,14790,14800,14790,285
20230720,121600,10359076450,14790,14790,14800,14780,1326
20230720,121500,10339465160,14780,14770,14790,14770,4695
20230720,121400,10270074880,14780,14770,14780,14770,620
20230720,121300,10260915510,14780,14780,14780,14770,1538
20230720,121200,10238190160,14780,14780,14780,14770,698
20230720,121100,10227874680,14780,14770,14780,14770,507
20230720,121000,10220381320,14770,14780,14780,14770,3426
20230720,120900,10169776330,14780,14800,14800,14770,3777
20230720,120800,10113940390,14800,14800,14810,14800,2482
20230720,120700,10077203940,14810,14810,14810,14800,387
20230720,120600,10071472930,14810,14810,14810,14800,234
20230720,120500,10068007480,14810,14800,14810,14800,268
20230720,120400,10064038610,14810,14800,14810,14800,540
20230720,120300,10056041820,14810,14810,14820,14800,484
20230720,120200,10048873550,14810,14810,14810,14800,547
20230720,120100,10040775590,14800,14810,14820,14800,602
20230720,120000,10031859170,14820,14820,14820,14800,1461
20230720,115900,10010220430,14810,14820,14820,14810,98
20230720,115800,10008768170,14820,14790,14820,14790,3060
20230720,115700,9963470310,14790,14790,14790,14790,141
20230720,115600,9961384920,14780,14790,14800,14780,2764
20230720,115500,9920518680,14800,14800,14800,14790,200
20230720,115400,9917558950,14800,14800,14800,14790,211
20230720,115300,9914436160,14790,14800,14800,14790,337
20230720,115200,9909449070,14800,14770,14800,14770,499
20230720,115100,9902073430,14780,14780,14780,14770,2497
20230720,115000,9865186010,14770,14780,14780,14770,1380
20230720,114900,9844791580,14790,14790,14800,14790,1290
20230720,114800,9825712410,14790,14780,14790,14780,729
20230720,114700,9814935660,14790,14770,14790,14770,704
20230720,114600,9804535240,14770,14770,14780,14760,1995
20230720,114500,9775073440,14770,14780,14790,14760,6015
20230720,114400,9686214180,14790,14800,14800,14780,2367
20230720,114300,9651205890,14800,14810,14810,14800,2191
20230720,114200,9618777920,14800,14800,14810,14800,2014
20230720,114100,9588953990,14810,14820,14820,14810,2318
20230720,114000,9554622880,14820,14820,14820,14820,173
20230720,113900,9552059020,14810,14840,14840,14810,2817
20230720,113800,9510300010,14840,14830,14840,14820,2418
20230720,113700,9474431510,14820,14830,14830,14820,952
20230720,113600,9460314260,14820,14830,14830,14820,548
20230720,113500,9452188150,14830,14830,14830,14820,980
20230720,113400,9437654950,14830,14820,14830,14820,802
20230720,113300,9425761480,14820,14820,14820,14810,1555
20230720,113200,9402718250,14810,14810,14820,14810,788
20230720,113100,9391047390,14820,14810,14820,14810,189
20230720,113000,9388247070,14810,14800,14820,14800,2100
20230720,112900,9357146180,14800,14800,14810,14790,1584
20230720,112800,9333700870,14800,14800,14800,14790,1926
20230720,112700,9305197280,14790,14790,14800,14790,622
20230720,112600,9295995550,14790,14800,14800,14790,754
20230720,112500,9284840590,14800,14790,14800,14790,679
20230720,112400,9274796220,14790,14800,14800,14790,988
20230720,112300,9260178240,14790,14790,14800,14790,630
20230720,112200,9250857370,14790,14790,14800,14780,1158
20230720,112100,9233730890,14790,14790,14790,14770,3959
20230720,112000,9175215160,14780,14780,14790,14780,969
20230720,111900,9160887800,14790,14780,14800,14780,2038
20230720,111800,9130753350,14780,14800,14800,14780,3669
20230720,111700,9076489640,14790,14790,14800,14790,883
20230720,111600,9063428650,14790,14790,14800,14790,822
20230720,111500,9051269520,14800,14780,14800,14780,2819
20230720,111400,9009576180,14790,14790,14790,14780,1385
20230720,111300,8989100370,14790,14790,14790,14780,1547
20230720,111200,8966230870,14790,14800,14800,14790,4081
20230720,111100,8905870280,14800,14790,14800,14790,2152
20230720,111000,8874039280,14790,14790,14800,14790,3061
20230720,110900,8828759660,14800,14800,14800,14790,2158
20230720,110800,8796828230,14800,14800,14800,14790,2058
20230720,110700,8766378300,14800,14810,14810,14800,1308
20230720,110600,8747018330,14810,14800,14810,14800,1015
20230720,110500,8731993020,14810,14800,14810,14800,3001
20230720,110400,8687567500,14800,14800,14810,14800,1008
20230720,110300,8672646580,14800,14800,14810,14800,2339
20230720,110200,8638028150,14810,14830,14830,14800,6745
20230720,110100,8538130300,14820,14820,14830,14820,781
20230720,110000,8526554980,14820,14830,14830,14820,1251
20230720,105900,8508012530,14820,14820,14830,14820,1890
20230720,105800,8480002430,14820,14840,14840,14820,1265
20230720,105700,8461239420,14840,14870,14870,14830,6263
20230720,105600,8368314590,14860,14850,14870,14850,1854
20230720,105500,8340767140,14850,14860,14860,14850,1159
20230720,105400,8323544770,14860,14860,14870,14850,1725
20230720,105300,8297903750,14860,14850,14860,14840,1667
20230720,105200,8273151590,14850,14830,14850,14830,1603
20230720,105100,8249359270,14830,14850,14850,14830,900
20230720,105000,8236000460,14850,14850,14860,14850,1983
20230720,104900,8206539370,14850,14840,14850,14820,3024
20230720,104800,8161676710,14840,14860,14860,14840,4452
20230720,104700,8095575780,14850,14860,14870,14850,3303
20230720,104600,8046499370,14850,14870,14870,14850,3679
20230720,104500,7991831850,14870,14870,14880,14870,606
20230720,104400,7982820020,14870,14870,14890,14870,2214
20230720,104300,7949894790,14880,14890,14890,14870,1427
20230720,104200,7928658900,14880,14880,14890,14880,1533
20230720,104100,7905846510,14880,14890,14900,14880,3795
20230720,104000,7849346520,14900,14900,14910,14900,1507
20230720,103900,7826891340,14900,14900,14910,14900,2508
20230720,103800,7789512690,14900,14910,14910,14900,1153
20230720,103700,7772327380,14910,14900,14920,14890,2067
20230720,103600,7741518670,14900,14910,14920,14890,2551
20230720,103500,7703509650,14910,14920,14920,14900,2350
20230720,103400,7668469910,14920,14930,14930,14910,1101
20230720,103300,7652041550,14940,14950,14950,14930,1634
20230720,103200,7627635820,14930,14940,14960,14930,2946
20230720,103100,7583607390,14940,14950,14950,14940,878
20230720,103000,7570485020,14950,14940,14950,14940,2423
20230720,102900,7534268780,14940,14930,14960,14920,4571
20230720,102800,7465960050,14930,14890,14930,14890,2159
20230720,102700,7433771120,14900,14900,14910,14900,2950
20230720,102600,7389808490,14900,14930,14940,14900,1474
20230720,102500,7367817130,14940,14890,14940,14890,10124
20230720,102400,7216935710,14900,14890,14900,14880,2550
20230720,102300,7178972230,14900,14890,14910,14890,3289
20230720,102200,7129972490,14880,14850,14880,14840,3412
20230720,102100,7079267590,14850,14840,14850,14840,3622
20230720,102000,7025489510,14850,14850,14850,14840,1141
20230720,101900,7008547850,14850,14830,14850,14830,1830
20230720,101800,6981386360,14830,14820,14830,14820,2097
20230720,101700,6950301130,14820,14830,14830,14810,1332
20230720,101600,6930567140,14830,14820,14830,14810,1573
20230720,101500,6907255760,14810,14830,14830,14810,3598
20230720,101400,6853935450,14830,14820,14840,14820,1264
20230720,101300,6835188460,14820,14810,14820,14810,1202
20230720,101200,6817376220,14810,14840,14850,14810,5302
20230720,101100,6738748000,14850,14860,14860,14850,2782
20230720,101000,6697429940,14860,14870,14870,14850,2309
20230720,100900,6663118500,14870,14860,14870,14850,1525
20230720,100800,6640455950,14850,14860,14870,14850,2044
20230720,100700,6610081490,14870,14850,14870,14840,1461
20230720,100600,6588370530,14850,14850,14860,14840,1083
20230720,100500,6572289840,14850,14860,14860,14840,1472
20230720,100400,6550431820,14850,14860,14860,14850,2325
20230720,100300,6515889630,14870,14870,14870,14860,852
20230720,100200,6503223520,14870,14860,14870,14850,1026
20230720,100100,6487976360,14860,14850,14880,14850,591
20230720,100000,6479191760,14850,14870,14880,14850,1019
20230720,095900,6464041700,14880,14870,14880,14860,2607
20230720,095800,6425258260,14880,14800,14880,14790,6284
20230720,095700,6332077060,14800,14800,14810,14800,2857
20230720,095600,6289785160,14810,14810,14810,14790,5649
20230720,095500,6206156960,14810,14820,14830,14800,3918
20230720,095400,6148132950,14820,14820,14830,14820,1561
20230720,095300,6124994890,14820,14820,14830,14820,1353
20230720,095200,6104934180,14820,14820,14830,14820,1202
20230720,095100,6087117250,14830,14830,14840,14820,4156
20230720,095000,6025484450,14840,14830,14840,14820,2243
20230720,094900,5992221070,14830,14820,14840,14820,1881
20230720,094800,5964335000,14820,14840,14840,14820,2762
20230720,094700,5923360750,14840,14820,14840,14810,2882
20230720,094600,5880634520,14820,14800,14820,14790,3037
20230720,094500,5835677530,14800,14780,14800,14780,2338
20230720,094400,5801101800,14780,14790,14790,14770,3755
20230720,094300,5745599790,14780,14780,14780,14770,1957
20230720,094200,5716678580,14770,14770,14780,14770,2001
20230720,094100,5687118620,14780,14770,14780,14760,3231
20230720,094000,5639405700,14770,14770,14770,14760,2169
20230720,093900,5607371320,14770,14770,14780,14760,3514
20230720,093800,5555457500,14770,14780,14780,14770,4225
20230720,093700,5493043000,14780,14760,14780,14760,3215
20230720,093600,5445557140,14770,14760,14770,14750,3751
20230720,093500,5390189930,14760,14760,14770,14750,2400
20230720,093400,5354763440,14760,14790,14790,14750,7696
20230720,093300,5241070120,14780,14790,14800,14780,5991
20230720,093200,5152446840,14790,14750,14800,14750,6922
20230720,093100,5050202180,14750,14720,14750,14720,4030
20230720,093000,4990837140,14720,14720,14730,14710,3965
20230720,092900,4932485430,14720,14690,14730,14680,8548
20230720,092800,4806804570,14690,14700,14710,14680,9743
20230720,092700,4663666010,14700,14740,14740,14700,20351
20230720,092600,4364263240,14740,14730,14740,14730,3172
20230720,092500,4317512080,14740,14770,14770,14730,10961
20230720,092400,4155842580,14760,14780,14780,14750,6461
20230720,092300,4060428980,14770,14750,14770,14740,6582
20230720,092200,3963259120,14740,14740,14740,14720,11021
20230720,092100,3800922050,14740,14730,14760,14720,14499
20230720,092000,3587216100,14740,14810,14810,14730,20894
20230720,091900,3278673830,14810,14850,14860,14800,11409
20230720,091800,3109531780,14850,14860,14870,14850,6066
20230720,091700,3019411320,14860,14880,14880,14850,2397
20230720,091600,2983785090,14870,14880,14880,14870,2706
20230720,091500,2943528440,14880,14830,14880,14810,4760
20230720,091400,2872852910,14830,14810,14830,14810,3270
20230720,091300,2824392700,14820,14800,14830,14800,5736
20230720,091200,2739412890,14800,14810,14810,14790,9924
20230720,091100,2592533320,14810,14810,14820,14800,11823
20230720,091000,2417449830,14800,14850,14860,14800,25830
20230720,090900,2034443580,14850,14900,14900,14850,5668
20230720,090800,1950174970,14900,14830,14910,14820,3545
20230720,090700,1897519990,14830,14830,14830,14810,12619
20230720,090600,1710564650,14830,14860,14870,14820,11048
20230720,090500,1546582040,14850,14840,14860,14800,18704
20230720,090400,1269300710,14840,14920,14930,14840,15551
20230720,090300,1037812790,14930,14930,14950,14890,8982
20230720,090200,903907370,14950,14900,14950,14830,21825
20230720,090100,579235200,14900,15080,15080,14900,22307
20230720,090000,244977790,15070,15180,15190,15070,15993