stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,201200,455112239,1081,1081,1081,1081,7761
20230720,201100,455112239,1081,1081,1081,1081,0
20230720,201000,455112239,1081,1081,1081,1081,0
20230720,200900,455112239,1081,1081,1081,1081,0
20230720,200800,455112239,1081,1081,1081,1081,0
20230720,200700,455112239,1081,1081,1081,1081,0
20230720,200600,455112239,1081,1081,1081,1081,0
20230720,200500,455112239,1081,1081,1081,1081,0
20230720,200400,455112239,1081,1081,1081,1081,0
20230720,200300,455112239,1081,1081,1081,1081,0
20230720,200200,455112239,1081,1081,1081,1081,0
20230720,200100,455112239,1081,1081,1081,1081,0
20230720,200000,455112239,1081,1081,1081,1081,0
20230720,195900,455112239,1081,1081,1081,1081,0
20230720,195800,455112239,1081,1081,1081,1081,0
20230720,195700,455112239,1081,1081,1081,1081,0
20230720,195600,455112239,1081,1081,1081,1081,0
20230720,195500,455112239,1081,1081,1081,1081,0
20230720,195400,455112239,1081,1081,1081,1081,0
20230720,195300,455112239,1081,1081,1081,1081,0
20230720,195200,455112239,1081,1081,1081,1081,0
20230720,195100,455112239,1081,1081,1081,1081,0
20230720,195000,455112239,1081,1081,1081,1081,0
20230720,194900,455112239,1081,1081,1081,1081,0
20230720,194800,455112239,1081,1081,1081,1081,0
20230720,194700,455112239,1081,1081,1081,1081,0
20230720,194600,455112239,1081,1081,1081,1081,0
20230720,194500,455112239,1081,1081,1081,1081,0
20230720,194400,455112239,1081,1081,1081,1081,0
20230720,194300,455112239,1081,1081,1081,1081,0
20230720,194200,455112239,1081,1081,1081,1081,7761
20230720,194100,455112239,1081,1081,1081,1081,0
20230720,194000,455112239,1081,1081,1081,1081,0
20230720,193900,455112239,1081,1081,1081,1081,0
20230720,193800,455112239,1081,1081,1081,1081,0
20230720,193700,455112239,1081,1081,1081,1081,0
20230720,193600,455112239,1081,1081,1081,1081,0
20230720,193500,455112239,1081,1081,1081,1081,0
20230720,193400,455112239,1081,1081,1081,1081,0
20230720,193300,455112239,1081,1081,1081,1081,0
20230720,193200,455112239,1081,1081,1081,1081,0
20230720,193100,455112239,1081,1081,1081,1081,0
20230720,193000,455112239,1081,1081,1081,1081,0
20230720,192900,455112239,1081,1081,1081,1081,0
20230720,192800,455112239,1081,1081,1081,1081,0
20230720,192700,455112239,1081,1081,1081,1081,0
20230720,192600,455112239,1081,1081,1081,1081,0
20230720,192500,455112239,1081,1081,1081,1081,0
20230720,192400,455112239,1081,1081,1081,1081,0
20230720,192300,455112239,1081,1081,1081,1081,0
20230720,192200,455112239,1081,1081,1081,1081,0
20230720,192100,455112239,1081,1081,1081,1081,0
20230720,192000,455112239,1081,1081,1081,1081,0
20230720,191900,455112239,1081,1081,1081,1081,0
20230720,191800,455112239,1081,1081,1081,1081,0
20230720,191700,455112239,1081,1081,1081,1081,0
20230720,191600,455112239,1081,1081,1081,1081,0
20230720,191500,455112239,1081,1081,1081,1081,0
20230720,191400,455112239,1081,1081,1081,1081,0
20230720,191300,455112239,1081,1081,1081,1081,0
20230720,191200,455112239,1081,1081,1081,1081,7761
20230720,191100,455112239,1081,1081,1081,1081,0
20230720,191000,455112239,1081,1081,1081,1081,0
20230720,190900,455112239,1081,1081,1081,1081,0
20230720,190800,455112239,1081,1081,1081,1081,0
20230720,190700,455112239,1081,1081,1081,1081,0
20230720,190600,455112239,1081,1081,1081,1081,0
20230720,190500,455112239,1081,1081,1081,1081,0
20230720,190400,455112239,1081,1081,1081,1081,0
20230720,190300,455112239,1081,1081,1081,1081,0
20230720,190200,455112239,1081,1081,1081,1081,0
20230720,190100,455112239,1081,1081,1081,1081,0
20230720,190000,455112239,1081,1081,1081,1081,0
20230720,185900,455112239,1081,1081,1081,1081,0
20230720,185800,455112239,1081,1081,1081,1081,0
20230720,185700,455112239,1081,1081,1081,1081,0
20230720,185600,455112239,1081,1081,1081,1081,0
20230720,185500,455112239,1081,1081,1081,1081,0
20230720,185400,455112239,1081,1081,1081,1081,0
20230720,185300,455112239,1081,1081,1081,1081,0
20230720,185200,455112239,1081,1081,1081,1081,0
20230720,185100,455112239,1081,1081,1081,1081,0
20230720,185000,455112239,1081,1081,1081,1081,0
20230720,184900,455112239,1081,1081,1081,1081,0
20230720,184800,455112239,1081,1081,1081,1081,0
20230720,184700,455112239,1081,1081,1081,1081,0
20230720,184600,455112239,1081,1081,1081,1081,0
20230720,184500,455112239,1081,1081,1081,1081,0
20230720,184400,455112239,1081,1081,1081,1081,0
20230720,184300,455112239,1081,1081,1081,1081,0
20230720,184200,455112239,1081,1081,1081,1081,7761
20230720,184100,455112239,1081,1081,1081,1081,0
20230720,184000,455112239,1081,1081,1081,1081,0
20230720,183900,455112239,1081,1081,1081,1081,0
20230720,183800,455112239,1081,1081,1081,1081,0
20230720,183700,455112239,1081,1081,1081,1081,0
20230720,183600,455112239,1081,1081,1081,1081,0
20230720,183500,455112239,1081,1081,1081,1081,0
20230720,183400,455112239,1081,1081,1081,1081,0
20230720,183300,455112239,1081,1081,1081,1081,0
20230720,183200,455112239,1081,1081,1081,1081,0
20230720,183100,455112239,1081,1081,1081,1081,0
20230720,183000,455112239,1081,1081,1081,1081,0
20230720,182900,455112239,1081,1081,1081,1081,0
20230720,182800,455112239,1081,1081,1081,1081,0
20230720,182700,455112239,1081,1081,1081,1081,0
20230720,182600,455112239,1081,1081,1081,1081,0
20230720,182500,455112239,1081,1081,1081,1081,0
20230720,182400,455112239,1081,1081,1081,1081,0
20230720,182300,455112239,1081,1081,1081,1081,0
20230720,182200,455112239,1081,1081,1081,1081,0
20230720,182100,455112239,1081,1081,1081,1081,0
20230720,182000,455112239,1081,1081,1081,1081,0
20230720,181900,455112239,1081,1081,1081,1081,0
20230720,181800,455112239,1081,1081,1081,1081,0
20230720,181700,455112239,1081,1081,1081,1081,0
20230720,181600,455112239,1081,1081,1081,1081,0
20230720,181500,455112239,1081,1081,1081,1081,0
20230720,181400,455112239,1081,1081,1081,1081,0
20230720,181300,455112239,1081,1081,1081,1081,0
20230720,181200,455112239,1081,1081,1081,1081,7761
20230720,181100,455112239,1081,1081,1081,1081,0
20230720,181000,455112239,1081,1081,1081,1081,0
20230720,180900,455112239,1081,1081,1081,1081,0
20230720,180800,455112239,1081,1081,1081,1081,0
20230720,180700,455112239,1081,1081,1081,1081,0
20230720,180600,455112239,1081,1081,1081,1081,0
20230720,180500,455112239,1081,1081,1081,1081,0
20230720,180400,455112239,1081,1081,1081,1081,0
20230720,180300,455112239,1081,1081,1081,1081,0
20230720,180200,455112239,1081,1081,1081,1081,0
20230720,180100,455112239,1081,1081,1081,1081,0
20230720,180000,455112239,1081,1081,1081,1081,0
20230720,175900,455112239,1081,1081,1081,1081,0
20230720,175800,455112239,1081,1081,1081,1081,0
20230720,175700,455112239,1081,1081,1081,1081,0
20230720,175600,455112239,1081,1081,1081,1081,0
20230720,175500,455112239,1081,1081,1081,1081,0
20230720,175400,455112239,1081,1081,1081,1081,0
20230720,175300,455112239,1081,1081,1081,1081,0
20230720,175200,455112239,1081,1081,1081,1081,0
20230720,175100,455112239,1081,1081,1081,1081,0
20230720,175000,455112239,1081,1081,1081,1081,0
20230720,174900,455112239,1081,1081,1081,1081,0
20230720,174800,455112239,1081,1081,1081,1081,0
20230720,174700,455112239,1081,1081,1081,1081,0
20230720,174600,455112239,1081,1081,1081,1081,0
20230720,174500,455112239,1081,1081,1081,1081,0
20230720,174400,455112239,1081,1081,1081,1081,0
20230720,174300,455112239,1081,1081,1081,1081,0
20230720,174200,455112239,1081,1081,1081,1081,7761
20230720,174100,455112239,1081,1081,1081,1081,0
20230720,174000,455112239,1081,1081,1081,1081,0
20230720,173900,455112239,1081,1081,1081,1081,0
20230720,173800,455112239,1081,1081,1081,1081,0
20230720,173700,455112239,1081,1081,1081,1081,0
20230720,173600,455112239,1081,1081,1081,1081,0
20230720,173500,455112239,1081,1081,1081,1081,0
20230720,173400,455112239,1081,1081,1081,1081,0
20230720,173300,455112239,1081,1081,1081,1081,0
20230720,173200,455112239,1081,1081,1081,1081,0
20230720,173100,455112239,1081,1081,1081,1081,0
20230720,173000,455112239,1081,1081,1081,1081,0
20230720,172900,455112239,1081,1081,1081,1081,0
20230720,172800,455112239,1081,1081,1081,1081,0
20230720,172700,455112239,1081,1081,1081,1081,0
20230720,172600,455112239,1081,1081,1081,1081,0
20230720,172500,455112239,1081,1081,1081,1081,0
20230720,172400,455112239,1081,1081,1081,1081,0
20230720,172300,455112239,1081,1081,1081,1081,0
20230720,172200,455112239,1081,1081,1081,1081,0
20230720,172100,455112239,1081,1081,1081,1081,0
20230720,172000,455112239,1081,1081,1081,1081,0
20230720,171900,455112239,1081,1081,1081,1081,0
20230720,171800,455112239,1081,1081,1081,1081,0
20230720,171700,455112239,1081,1081,1081,1081,0
20230720,171600,455112239,1081,1081,1081,1081,0
20230720,171500,455112239,1081,1081,1081,1081,0
20230720,171400,455112239,1081,1081,1081,1081,0
20230720,171300,455112239,1081,1081,1081,1081,0
20230720,171200,455112239,1081,1081,1081,1081,7761
20230720,171100,455112239,1081,1081,1081,1081,0
20230720,171000,455112239,1081,1081,1081,1081,0
20230720,170900,455112239,1081,1081,1081,1081,0
20230720,170800,455112239,1081,1081,1081,1081,0
20230720,170700,455112239,1081,1081,1081,1081,0
20230720,170600,455112239,1081,1081,1081,1081,0
20230720,170500,455112239,1081,1081,1081,1081,0
20230720,170400,455112239,1081,1081,1081,1081,0
20230720,170300,455112239,1081,1081,1081,1081,0
20230720,170200,455112239,1081,1081,1081,1081,0
20230720,170100,455112239,1081,1081,1081,1081,0
20230720,170000,455112239,1081,1081,1081,1081,0
20230720,165900,455112239,1081,1081,1081,1081,0
20230720,165800,455112239,1081,1081,1081,1081,0
20230720,165700,455112239,1081,1081,1081,1081,0
20230720,165600,455112239,1081,1081,1081,1081,0
20230720,165500,455112239,1081,1081,1081,1081,0
20230720,165400,455112239,1081,1081,1081,1081,0
20230720,165300,455112239,1081,1081,1081,1081,0
20230720,165200,455112239,1081,1081,1081,1081,0
20230720,165100,455112239,1081,1081,1081,1081,0
20230720,165000,455112239,1081,1081,1081,1081,0
20230720,164900,455112239,1081,1081,1081,1081,0
20230720,164800,455112239,1081,1081,1081,1081,0
20230720,164700,455112239,1081,1081,1081,1081,0
20230720,164600,455112239,1081,1081,1081,1081,0
20230720,164500,455112239,1081,1081,1081,1081,0
20230720,164400,455112239,1081,1081,1081,1081,0
20230720,164300,455112239,1081,1081,1081,1081,0
20230720,164200,455112239,1081,1081,1081,1081,7761
20230720,164100,455112239,1081,1081,1081,1081,0
20230720,164000,455112239,1081,1081,1081,1081,0
20230720,163900,455112239,1081,1081,1081,1081,0
20230720,163800,455112239,1081,1081,1081,1081,0
20230720,163700,455112239,1081,1081,1081,1081,0
20230720,163600,455112239,1081,1081,1081,1081,0
20230720,163500,455112239,1081,1081,1081,1081,0
20230720,163400,455112239,1081,1081,1081,1081,0
20230720,163300,455112239,1081,1081,1081,1081,0
20230720,163200,455112239,1081,1081,1081,1081,0
20230720,163100,455112239,1081,1081,1081,1081,0
20230720,163000,455112239,1081,1081,1081,1081,0
20230720,162900,455112239,1081,1081,1081,1081,0
20230720,162800,455112239,1081,1081,1081,1081,0
20230720,162700,455112239,1081,1081,1081,1081,0
20230720,162600,455112239,1081,1081,1081,1081,0
20230720,162500,455112239,1081,1081,1081,1081,0
20230720,162400,455112239,1081,1081,1081,1081,0
20230720,162300,455112239,1081,1081,1081,1081,0
20230720,162200,455112239,1081,1081,1081,1081,0
20230720,162100,455112239,1081,1081,1081,1081,0
20230720,162000,455112239,1081,1081,1081,1081,0
20230720,161900,455112239,1081,1081,1081,1081,0
20230720,161800,455112239,1081,1081,1081,1081,0
20230720,161700,455112239,1081,1081,1081,1081,0
20230720,161600,455112239,1081,1081,1081,1081,0
20230720,161500,455112239,1081,1081,1081,1081,0
20230720,161400,455112239,1081,1081,1081,1081,0
20230720,161300,455112239,1081,1081,1081,1081,0
20230720,161200,455112239,1081,1081,1081,1081,7761
20230720,161100,455112239,1081,1081,1081,1081,0
20230720,161000,455112239,1081,1081,1081,1081,0
20230720,160900,455112239,1081,1081,1081,1081,0
20230720,160800,455112239,1081,1081,1081,1081,0
20230720,160700,455112239,1081,1081,1081,1081,0
20230720,160600,455112239,1081,1081,1081,1081,0
20230720,160500,455112239,1081,1081,1081,1081,0
20230720,160400,455112239,1081,1081,1081,1081,0
20230720,160300,455112239,1081,1081,1081,1081,0
20230720,160200,455112239,1081,1081,1081,1081,0
20230720,160100,455112239,1081,1081,1081,1081,0
20230720,160000,455112239,1081,1081,1081,1081,0
20230720,155900,455112239,1081,1081,1081,1081,0
20230720,155800,455112239,1081,1081,1081,1081,0
20230720,155700,455112239,1081,1081,1081,1081,0
20230720,155600,455112239,1081,1081,1081,1081,0
20230720,155500,455112239,1081,1081,1081,1081,0
20230720,155400,455112239,1081,1081,1081,1081,0
20230720,155300,455112239,1081,1081,1081,1081,0
20230720,155200,455112239,1081,1081,1081,1081,0
20230720,155100,455112239,1081,1081,1081,1081,0
20230720,155000,455112239,1081,1081,1081,1081,0
20230720,154900,455112239,1081,1081,1081,1081,0
20230720,154800,455112239,1081,1081,1081,1081,0
20230720,154700,455112239,1081,1081,1081,1081,0
20230720,154600,455112239,1081,1081,1081,1081,0
20230720,154500,455112239,1081,1081,1081,1081,0
20230720,154400,455112239,1081,1081,1081,1081,0
20230720,154300,455112239,1081,1081,1081,1081,0
20230720,154200,455112239,1081,1081,1081,1081,7761
20230720,154100,455112239,1081,1081,1081,1081,0
20230720,154000,455112239,1081,1081,1081,1081,0
20230720,153900,455112239,1081,1081,1081,1081,0
20230720,153800,455112239,1081,1081,1081,1081,0
20230720,153700,455112239,1081,1081,1081,1081,0
20230720,153600,455112239,1081,1081,1081,1081,0
20230720,153500,455112239,1081,1081,1081,1081,0
20230720,153400,455112239,1081,1081,1081,1081,0
20230720,153300,455112239,1081,1081,1081,1081,0
20230720,153200,455112239,1081,1081,1081,1081,0
20230720,153100,455112239,1081,1081,1081,1081,0
20230720,153000,455112239,1081,1081,1081,1081,7761
20230720,152900,446722598,1081,1081,1081,1081,0
20230720,152800,446722598,1081,1081,1081,1081,0
20230720,152700,446722598,1081,1081,1081,1081,0
20230720,152600,446722598,1081,1081,1081,1081,0
20230720,152500,446722598,1081,1081,1081,1081,0
20230720,152400,446722598,1081,1081,1081,1081,0
20230720,152300,446722598,1081,1081,1081,1081,0
20230720,152200,446722598,1081,1081,1081,1081,0
20230720,152100,446722598,1081,1081,1081,1081,0
20230720,152000,446722598,1081,1081,1081,1081,0
20230720,151900,446722598,1081,1081,1081,1081,0
20230720,151800,446722598,1081,1081,1081,1081,894
20230720,151700,445756184,1081,1079,1081,1079,1772
20230720,151600,443843052,1081,1081,1081,1081,0
20230720,151500,443843052,1081,1081,1081,1081,1
20230720,151400,443841971,1079,1079,1082,1079,100
20230720,151300,443734035,1080,1080,1080,1080,100
20230720,151200,443626035,1082,1082,1082,1082,4
20230720,151100,443621707,1082,1080,1082,1080,1000
20230720,151000,442541116,1080,1080,1080,1080,614
20230720,150900,441877996,1078,1078,1078,1078,377
20230720,150800,441471590,1080,1080,1080,1080,80
20230720,150700,441385190,1080,1080,1080,1080,0
20230720,150600,441385190,1080,1080,1080,1080,50
20230720,150500,441331190,1081,1081,1081,1081,100
20230720,150400,441223090,1081,1081,1081,1081,600
20230720,150300,440574490,1081,1081,1081,1081,1
20230720,150200,440573409,1078,1078,1078,1078,0
20230720,150100,440573409,1078,1080,1080,1078,2182
20230720,150000,438220233,1079,1079,1079,1079,0
20230720,145900,438220233,1079,1079,1079,1079,90
20230720,145800,438123123,1078,1078,1078,1078,0
20230720,145700,438123123,1078,1078,1078,1078,0
20230720,145600,438123123,1078,1078,1078,1078,993
20230720,145500,437052669,1078,1078,1078,1078,0
20230720,145400,437052669,1078,1078,1078,1078,0
20230720,145300,437052669,1078,1078,1078,1078,185
20230720,145200,436853239,1076,1078,1078,1076,310
20230720,145100,436519638,1079,1078,1079,1078,69
20230720,145000,436445218,1078,1078,1078,1078,0
20230720,144900,436445218,1078,1076,1078,1076,1009
20230720,144800,435359516,1076,1076,1076,1076,900
20230720,144700,434391116,1076,1077,1077,1076,3
20230720,144600,434387886,1077,1077,1077,1077,1398
20230720,144500,432882240,1078,1078,1078,1078,3
20230720,144400,432879006,1078,1082,1082,1078,1095
20230720,144300,431696670,1082,1080,1082,1080,27
20230720,144200,431667498,1082,1082,1082,1082,0
20230720,144100,431667498,1082,1082,1082,1082,185
20230720,144000,431467328,1080,1080,1080,1080,180
20230720,143900,431272928,1080,1080,1080,1080,0
20230720,143800,431272928,1080,1080,1080,1080,225
20230720,143700,431029928,1080,1080,1080,1080,25
20230720,143600,431002928,1080,1078,1080,1078,15
20230720,143500,430986730,1078,1078,1078,1078,27
20230720,143400,430957624,1080,1080,1080,1080,1
20230720,143300,430956544,1078,1078,1078,1078,0
20230720,143200,430956544,1078,1078,1078,1078,1854
20230720,143100,428957932,1079,1080,1080,1078,65
20230720,143000,428887847,1083,1079,1083,1079,10
20230720,142900,428877025,1079,1079,1079,1079,1382
20230720,142800,427385847,1085,1085,1085,1085,0
20230720,142700,427385847,1085,1085,1085,1085,0
20230720,142600,427385847,1085,1085,1085,1085,0
20230720,142500,427385847,1085,1085,1085,1085,0
20230720,142400,427385847,1085,1085,1085,1085,12
20230720,142300,427372827,1085,1085,1085,1085,1
20230720,142200,427371742,1085,1085,1085,1085,0
20230720,142100,427371742,1085,1085,1085,1085,6
20230720,142000,427365232,1086,1079,1086,1079,894
20230720,141900,426400466,1079,1079,1079,1079,1000
20230720,141800,425321466,1080,1080,1080,1080,2
20230720,141700,425319306,1079,1079,1079,1079,0
20230720,141600,425319306,1079,1080,1080,1079,326
20230720,141500,424967237,1080,1080,1080,1080,5252
20230720,141400,419295077,1080,1081,1081,1080,2636
20230720,141300,416448074,1081,1081,1081,1081,228
20230720,141200,416201606,1081,1086,1086,1081,2245
20230720,141100,413773881,1082,1082,1082,1082,3848
20230720,141000,409610345,1087,1087,1087,1087,0
20230720,140900,409610345,1087,1087,1087,1087,302
20230720,140800,409282071,1087,1087,1087,1087,20
20230720,140700,409260331,1082,1087,1087,1082,2657
20230720,140600,406384957,1081,1083,1088,1081,3036
20230720,140500,403098606,1083,1082,1083,1081,1830
20230720,140400,401117518,1083,1083,1083,1083,89
20230720,140300,401021131,1083,1083,1083,1083,11
20230720,140200,401009218,1088,1088,1088,1088,2
20230720,140100,401007042,1088,1088,1088,1088,0
20230720,140000,401007042,1088,1088,1088,1088,700
20230720,135900,400245442,1087,1087,1087,1087,1200
20230720,135800,398941042,1087,1085,1087,1085,1928
20230720,135700,396847584,1085,1081,1085,1080,4183
20230720,135600,392313379,1080,1080,1080,1080,0
20230720,135500,392313379,1080,1080,1080,1080,113
20230720,135400,392191339,1081,1081,1081,1081,0
20230720,135300,392191339,1081,1081,1081,1081,2
20230720,135200,392189177,1080,1080,1080,1080,10
20230720,135100,392178377,1081,1081,1081,1081,100
20230720,135000,392070277,1081,1081,1081,1081,1
20230720,134900,392069196,1081,1081,1081,1081,0
20230720,134800,392069196,1081,1081,1081,1081,781
20230720,134700,391224935,1081,1081,1081,1081,40
20230720,134600,391181695,1081,1081,1081,1081,29
20230720,134500,391150346,1081,1081,1081,1080,519
20230720,134400,390589315,1080,1080,1080,1080,3
20230720,134300,390586075,1081,1080,1081,1080,458
20230720,134200,390091287,1080,1080,1080,1080,2
20230720,134100,390089127,1080,1078,1080,1078,321
20230720,134000,389742862,1078,1078,1078,1078,83
20230720,133900,389653388,1078,1078,1078,1078,500
20230720,133800,389114388,1078,1078,1078,1078,111
20230720,133700,388994730,1079,1079,1079,1079,0
20230720,133600,388994730,1079,1079,1079,1079,0
20230720,133500,388994730,1079,1078,1079,1078,26
20230720,133400,388966699,1078,1078,1078,1078,100
20230720,133300,388858899,1078,1078,1078,1078,0
20230720,133200,388858899,1078,1078,1078,1078,3
20230720,133100,388855665,1079,1079,1079,1079,0
20230720,133000,388855665,1079,1078,1079,1078,258
20230720,132900,388577539,1078,1078,1078,1078,1510
20230720,132800,386949759,1077,1077,1077,1077,30
20230720,132700,386917449,1077,1077,1077,1077,243
20230720,132600,386655738,1077,1074,1077,1074,2244
20230720,132500,384240173,1076,1074,1076,1074,4044
20230720,132400,379890982,1074,1075,1075,1074,1430
20230720,132300,378353830,1075,1075,1075,1075,0
20230720,132200,378353830,1075,1076,1076,1075,3
20230720,132100,378350604,1076,1076,1076,1076,3
20230720,132000,378347376,1076,1076,1076,1076,51
20230720,131900,378292500,1076,1076,1076,1076,50
20230720,131800,378238700,1076,1076,1076,1076,0
20230720,131700,378238700,1076,1076,1076,1076,92
20230720,131600,378139708,1076,1076,1076,1076,232
20230720,131500,377890076,1076,1076,1076,1076,0
20230720,131400,377890076,1076,1076,1076,1076,0
20230720,131300,377890076,1076,1077,1077,1076,96
20230720,131200,377786694,1077,1077,1077,1077,10
20230720,131100,377775924,1077,1077,1077,1077,0
20230720,131000,377775924,1077,1077,1077,1077,0
20230720,130900,377775924,1077,1077,1077,1077,9
20230720,130800,377766231,1078,1078,1078,1078,0
20230720,130700,377766231,1078,1078,1078,1076,290
20230720,130600,377453811,1078,1078,1078,1078,0
20230720,130500,377453811,1078,1078,1078,1078,509
20230720,130400,376905109,1076,1076,1076,1076,31
20230720,130300,376871753,1076,1077,1077,1076,1234
20230720,130200,375543354,1077,1077,1077,1077,1378
20230720,130100,374059248,1077,1077,1077,1077,0
20230720,130000,374059248,1077,1077,1077,1077,69
20230720,125900,373984935,1077,1077,1077,1077,0
20230720,125800,373984935,1077,1077,1077,1077,6
20230720,125700,373978473,1078,1078,1078,1078,100
20230720,125600,373870673,1077,1077,1077,1077,295
20230720,125500,373552958,1077,1077,1077,1077,0
20230720,125400,373552958,1077,1077,1077,1077,0
20230720,125300,373552958,1077,1077,1077,1077,8
20230720,125200,373544342,1077,1077,1077,1077,1510
20230720,125100,371918072,1078,1077,1078,1077,139
20230720,125000,371768322,1077,1076,1077,1076,140
20230720,124900,371617638,1078,1078,1078,1078,0
20230720,124800,371617638,1078,1078,1078,1078,0
20230720,124700,371617638,1078,1078,1078,1078,0
20230720,124600,371617638,1078,1078,1078,1078,1
20230720,124500,371616560,1075,1077,1077,1075,3300
20230720,124400,368063819,1078,1078,1078,1078,0
20230720,124300,368063819,1078,1078,1078,1078,24
20230720,124200,368037947,1077,1077,1077,1077,0
20230720,124100,368037947,1077,1077,1077,1077,455
20230720,124000,367547912,1077,1077,1077,1077,0
20230720,123900,367547912,1077,1077,1077,1077,38
20230720,123800,367506986,1077,1077,1077,1077,0
20230720,123700,367506986,1077,1077,1077,1077,3
20230720,123600,367503755,1077,1077,1077,1077,22
20230720,123500,367480061,1077,1077,1077,1077,0
20230720,123400,367480061,1077,1077,1077,1077,0
20230720,123300,367480061,1077,1077,1077,1077,0
20230720,123200,367480061,1077,1077,1077,1077,14
20230720,123100,367464983,1077,1077,1077,1077,11
20230720,123000,367453136,1077,1077,1077,1077,50
20230720,122900,367399286,1077,1077,1077,1077,28
20230720,122800,367369130,1078,1077,1078,1077,229
20230720,122700,367122489,1078,1078,1078,1078,1
20230720,122600,367121411,1080,1080,1080,1080,0
20230720,122500,367121411,1080,1080,1080,1080,100
20230720,122400,367013411,1077,1080,1080,1077,120
20230720,122300,366883835,1082,1082,1082,1080,18
20230720,122200,366864365,1082,1082,1082,1082,0
20230720,122100,366864365,1082,1080,1082,1080,115
20230720,122000,366740151,1080,1080,1080,1080,1779
20230720,121900,364818831,1080,1080,1080,1080,0
20230720,121800,364818831,1080,1080,1080,1080,0
20230720,121700,364818831,1080,1080,1080,1080,0
20230720,121600,364818831,1080,1080,1080,1080,4
20230720,121500,364814511,1080,1080,1080,1080,2007
20230720,121400,362646951,1081,1081,1081,1081,35
20230720,121300,362609116,1082,1083,1083,1082,1002
20230720,121200,361523952,1083,1082,1083,1082,1099
20230720,121100,360333834,1081,1081,1081,1081,10
20230720,121000,360323024,1081,1081,1081,1081,911
20230720,120900,359338233,1081,1079,1081,1079,1228
20230720,120800,358012005,1079,1079,1079,1079,18
20230720,120700,357992583,1079,1079,1079,1079,0
20230720,120600,357992583,1079,1079,1079,1079,0
20230720,120500,357992583,1079,1079,1079,1079,1767
20230720,120400,356085990,1079,1079,1079,1079,0
20230720,120300,356085990,1079,1079,1079,1079,1
20230720,120200,356084911,1079,1079,1079,1079,0
20230720,120100,356084911,1079,1079,1079,1079,0
20230720,120000,356084911,1079,1077,1079,1077,323
20230720,115900,355737038,1079,1077,1079,1077,202
20230720,115800,355519480,1077,1077,1077,1077,1
20230720,115700,355518403,1075,1070,1075,1070,12045
20230720,115600,342598087,1070,1070,1070,1070,10
20230720,115500,342587387,1069,1069,1069,1069,3894
20230720,115400,338424701,1070,1070,1070,1070,2
20230720,115300,338422561,1069,1069,1069,1069,9
20230720,115200,338412940,1069,1069,1069,1069,113
20230720,115100,338292143,1070,1069,1070,1069,2753
20230720,115000,335349184,1069,1068,1069,1068,346
20230720,114900,334979446,1070,1070,1070,1070,32
20230720,114800,334945206,1070,1070,1070,1070,0
20230720,114700,334945206,1070,1070,1070,1070,0
20230720,114600,334945206,1070,1070,1070,1070,955
20230720,114500,333923356,1070,1070,1070,1070,0
20230720,114400,333923356,1070,1070,1070,1070,8
20230720,114300,333914796,1070,1070,1070,1070,0
20230720,114200,333914796,1070,1070,1070,1070,10
20230720,114100,333904096,1066,1066,1066,1066,400
20230720,114000,333477696,1070,1070,1070,1070,0
20230720,113900,333477696,1070,1070,1070,1070,1
20230720,113800,333476626,1066,1066,1066,1066,3
20230720,113700,333473428,1070,1068,1070,1065,777
20230720,113600,332644490,1071,1071,1071,1071,0
20230720,113500,332644490,1071,1071,1071,1071,13
20230720,113400,332630567,1071,1068,1071,1068,127
20230720,113300,332494653,1068,1070,1070,1068,483
20230720,113200,331977877,1071,1071,1071,1071,0
20230720,113100,331977877,1071,1071,1071,1071,0
20230720,113000,331977877,1071,1071,1071,1071,0
20230720,112900,331977877,1071,1071,1071,1071,0
20230720,112800,331977877,1071,1069,1071,1069,2000
20230720,112700,329837103,1069,1068,1069,1068,226
20230720,112600,329595734,1066,1065,1066,1065,177
20230720,112500,329407115,1064,1065,1065,1064,42
20230720,112400,329362390,1066,1066,1066,1066,0
20230720,112300,329362390,1066,1066,1066,1066,1
20230720,112200,329361324,1066,1066,1066,1066,0
20230720,112100,329361324,1066,1066,1066,1066,2
20230720,112000,329359192,1066,1064,1066,1064,1040
20230720,111900,328252626,1063,1063,1063,1063,0
20230720,111800,328252626,1063,1063,1063,1063,0
20230720,111700,328252626,1063,1063,1063,1063,120
20230720,111600,328125066,1063,1063,1063,1063,0
20230720,111500,328125066,1063,1063,1063,1063,5
20230720,111400,328119751,1064,1064,1064,1064,0
20230720,111300,328119751,1064,1064,1064,1064,0
20230720,111200,328119751,1064,1064,1064,1064,0
20230720,111100,328119751,1064,1064,1064,1064,2
20230720,111000,328117623,1063,1063,1063,1063,500
20230720,110900,327586123,1064,1063,1064,1063,497
20230720,110800,327057802,1064,1064,1064,1064,0
20230720,110700,327057802,1064,1064,1064,1064,3724
20230720,110600,323095466,1066,1064,1066,1064,19
20230720,110500,323075248,1062,1062,1062,1062,101
20230720,110400,322967986,1064,1063,1064,1063,29
20230720,110300,322937158,1063,1063,1063,1063,0
20230720,110200,322937158,1063,1061,1063,1060,1332
20230720,110100,321525016,1061,1061,1061,1061,10
20230720,110000,321514406,1063,1063,1063,1063,18
20230720,105900,321495272,1064,1063,1064,1060,1002
20230720,105800,320432166,1063,1063,1063,1063,145
20230720,105700,320278031,1064,1064,1064,1064,0
20230720,105600,320278031,1064,1064,1064,1064,1
20230720,105500,320276967,1064,1064,1064,1064,1545
20230720,105400,318633087,1064,1064,1064,1064,0
20230720,105300,318633087,1064,1064,1064,1064,9
20230720,105200,318623511,1064,1064,1064,1064,18
20230720,105100,318604359,1064,1064,1064,1064,5
20230720,105000,318599039,1062,1062,1062,1062,1562
20230720,104900,316940195,1062,1062,1062,1062,1291
20230720,104800,315569153,1062,1062,1062,1062,0
20230720,104700,315569153,1062,1062,1062,1062,1284
20230720,104600,314205545,1062,1061,1062,1061,1194
20230720,104500,312937521,1062,1062,1062,1062,0
20230720,104400,312937521,1062,1062,1062,1062,248
20230720,104300,312674145,1062,1065,1065,1062,4025
20230720,104200,308394171,1066,1065,1066,1065,287
20230720,104100,308088237,1065,1066,1066,1065,102
20230720,104000,307979597,1066,1066,1066,1066,78
20230720,103900,307896449,1066,1066,1066,1066,0
20230720,103800,307896449,1066,1066,1066,1066,301
20230720,103700,307575583,1066,1066,1066,1066,683
20230720,103600,306847505,1062,1062,1062,1062,2
20230720,103500,306845381,1066,1066,1066,1066,2
20230720,103400,306843249,1066,1066,1066,1066,0
20230720,103300,306843249,1066,1066,1066,1066,0
20230720,103200,306843249,1066,1064,1066,1064,906
20230720,103100,305878420,1064,1064,1064,1064,1
20230720,103000,305877356,1065,1065,1065,1065,0
20230720,102900,305877356,1065,1064,1065,1057,1097
20230720,102800,304712464,1067,1069,1069,1063,2963
20230720,102700,301562779,1064,1066,1066,1064,99
20230720,102600,301457426,1069,1069,1069,1069,0
20230720,102500,301457426,1069,1069,1069,1069,0
20230720,102400,301457426,1069,1069,1069,1069,0
20230720,102300,301457426,1069,1069,1069,1069,0
20230720,102200,301457426,1069,1069,1069,1069,0
20230720,102100,301457426,1069,1065,1069,1064,466
20230720,102000,300961478,1069,1064,1069,1064,97
20230720,101900,300858222,1064,1064,1064,1064,13
20230720,101800,300844390,1065,1065,1065,1055,3022
20230720,101700,297639026,1065,1069,1069,1065,54
20230720,101600,297581316,1069,1069,1069,1069,0
20230720,101500,297581316,1069,1069,1069,1069,41
20230720,101400,297537487,1069,1069,1069,1069,2
20230720,101300,297535349,1067,1067,1067,1067,51
20230720,101200,297480932,1067,1067,1067,1067,4
20230720,101100,297476664,1067,1067,1067,1067,4
20230720,101000,297472396,1067,1065,1067,1065,451
20230720,100900,296991877,1065,1065,1065,1065,11
20230720,100800,296980162,1065,1066,1066,1065,5
20230720,100700,296974836,1066,1055,1066,1055,30485
20230720,100600,264638962,1055,1054,1055,1054,964
20230720,100500,263622888,1054,1051,1054,1051,688
20230720,100400,262899746,1050,1054,1054,1050,8656
20230720,100300,253810805,1051,1054,1054,1050,8578
20230720,100200,244800625,1054,1051,1054,1051,27
20230720,100100,244772235,1051,1051,1051,1051,158
20230720,100000,244606177,1055,1055,1055,1055,0
20230720,095900,244606177,1055,1053,1055,1050,57414
20230720,095800,184317042,1054,1055,1055,1052,388
20230720,095700,183908698,1055,1055,1055,1055,0
20230720,095600,183908698,1055,1055,1055,1055,6
20230720,095500,183902368,1055,1054,1055,1054,128
20230720,095400,183767438,1055,1055,1055,1055,100
20230720,095300,183661938,1055,1056,1056,1054,1032
20230720,095200,182573158,1057,1057,1057,1057,0
20230720,095100,182573158,1057,1052,1057,1052,4961
20230720,095000,177354111,1052,1055,1055,1052,1634
20230720,094900,175634911,1055,1053,1055,1052,2001
20230720,094800,173529853,1052,1052,1052,1052,511
20230720,094700,172992281,1053,1055,1055,1052,1063
20230720,094600,171873829,1053,1055,1055,1053,1819
20230720,094500,169955484,1055,1058,1059,1055,4000
20230720,094400,165731494,1059,1056,1059,1055,2219
20230720,094300,163388379,1057,1058,1058,1056,22
20230720,094200,163365144,1056,1056,1056,1056,3654
20230720,094100,159506520,1058,1058,1059,1057,5110
20230720,094000,154105012,1059,1059,1059,1059,100
20230720,093900,153999112,1059,1058,1059,1058,1594
20230720,093800,152311160,1057,1059,1059,1057,152
20230720,093700,152150391,1059,1059,1059,1056,2721
20230720,093600,149275228,1059,1059,1059,1059,12
20230720,093500,149262520,1059,1056,1059,1056,5207
20230720,093400,143759999,1057,1056,1059,1056,208
20230720,093300,143540123,1056,1055,1060,1055,2044
20230720,093200,141381331,1060,1057,1060,1057,72
20230720,093100,141305218,1057,1055,1057,1055,825
20230720,093000,140434824,1055,1054,1055,1054,376
20230720,092900,140038195,1055,1054,1055,1054,210
20230720,092800,139816668,1052,1052,1052,1051,3030
20230720,092700,136630968,1051,1054,1054,1051,350
20230720,092600,136263068,1051,1052,1053,1051,13839
20230720,092500,121713587,1052,1055,1055,1052,1895
20230720,092400,119719324,1056,1061,1061,1056,117
20230720,092300,119595713,1057,1058,1058,1057,530
20230720,092200,119035021,1060,1063,1063,1060,752
20230720,092100,118237871,1061,1061,1061,1061,100
20230720,092000,118131771,1063,1060,1063,1060,844
20230720,091900,117235753,1060,1056,1060,1056,629
20230720,091800,116570431,1058,1060,1060,1058,507
20230720,091700,116034011,1061,1061,1061,1061,15
20230720,091600,116018096,1061,1053,1061,1052,2010
20230720,091500,113903327,1052,1053,1053,1051,6001
20230720,091400,107594468,1053,1055,1056,1053,1125
20230720,091300,106409006,1056,1056,1056,1056,500
20230720,091200,105881006,1056,1056,1056,1055,33188
20230720,091100,70839271,1056,1058,1058,1056,1504
20230720,091000,69248288,1058,1056,1058,1056,619
20230720,090900,68593410,1056,1060,1061,1056,3591
20230720,090800,64791906,1061,1061,1061,1060,3565
20230720,090700,61012606,1059,1062,1062,1059,3719
20230720,090600,57069739,1063,1068,1072,1063,2867
20230720,090500,54014874,1072,1073,1073,1069,1915
20230720,090400,51965576,1073,1082,1084,1073,17839
20230720,090300,32628447,1084,1064,1085,1064,19860
20230720,090200,11271717,1062,1066,1066,1062,4396
20230720,090100,6595875,1066,1068,1073,1066,3201
20230720,090000,3179470,1067,1075,1075,1067,2968