stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,201600,1531556250,7900,7900,7900,7900,4391
20230720,201500,1531556250,7900,7900,7900,7900,0
20230720,201400,1531556250,7900,7900,7900,7900,0
20230720,201300,1531556250,7900,7900,7900,7900,0
20230720,201200,1531556250,7900,7900,7900,7900,0
20230720,201100,1531556250,7900,7900,7900,7900,0
20230720,201000,1531556250,7900,7900,7900,7900,0
20230720,200900,1531556250,7900,7900,7900,7900,0
20230720,200800,1531556250,7900,7900,7900,7900,0
20230720,200700,1531556250,7900,7900,7900,7900,0
20230720,200600,1531556250,7900,7900,7900,7900,0
20230720,200500,1531556250,7900,7900,7900,7900,0
20230720,200400,1531556250,7900,7900,7900,7900,0
20230720,200300,1531556250,7900,7900,7900,7900,0
20230720,200200,1531556250,7900,7900,7900,7900,0
20230720,200100,1531556250,7900,7900,7900,7900,0
20230720,200000,1531556250,7900,7900,7900,7900,0
20230720,195900,1531556250,7900,7900,7900,7900,0
20230720,195800,1531556250,7900,7900,7900,7900,0
20230720,195700,1531556250,7900,7900,7900,7900,0
20230720,195600,1531556250,7900,7900,7900,7900,0
20230720,195500,1531556250,7900,7900,7900,7900,0
20230720,195400,1531556250,7900,7900,7900,7900,0
20230720,195300,1531556250,7900,7900,7900,7900,0
20230720,195200,1531556250,7900,7900,7900,7900,0
20230720,195100,1531556250,7900,7900,7900,7900,0
20230720,195000,1531556250,7900,7900,7900,7900,0
20230720,194900,1531556250,7900,7900,7900,7900,0
20230720,194800,1531556250,7900,7900,7900,7900,0
20230720,194700,1531556250,7900,7900,7900,7900,0
20230720,194600,1531556250,7900,7900,7900,7900,4391
20230720,194500,1531556250,7900,7900,7900,7900,0
20230720,194400,1531556250,7900,7900,7900,7900,0
20230720,194300,1531556250,7900,7900,7900,7900,0
20230720,194200,1531556250,7900,7900,7900,7900,0
20230720,194100,1531556250,7900,7900,7900,7900,0
20230720,194000,1531556250,7900,7900,7900,7900,0
20230720,193900,1531556250,7900,7900,7900,7900,0
20230720,193800,1531556250,7900,7900,7900,7900,0
20230720,193700,1531556250,7900,7900,7900,7900,0
20230720,193600,1531556250,7900,7900,7900,7900,0
20230720,193500,1531556250,7900,7900,7900,7900,0
20230720,193400,1531556250,7900,7900,7900,7900,0
20230720,193300,1531556250,7900,7900,7900,7900,0
20230720,193200,1531556250,7900,7900,7900,7900,0
20230720,193100,1531556250,7900,7900,7900,7900,0
20230720,193000,1531556250,7900,7900,7900,7900,0
20230720,192900,1531556250,7900,7900,7900,7900,0
20230720,192800,1531556250,7900,7900,7900,7900,0
20230720,192700,1531556250,7900,7900,7900,7900,0
20230720,192600,1531556250,7900,7900,7900,7900,0
20230720,192500,1531556250,7900,7900,7900,7900,0
20230720,192400,1531556250,7900,7900,7900,7900,0
20230720,192300,1531556250,7900,7900,7900,7900,0
20230720,192200,1531556250,7900,7900,7900,7900,0
20230720,192100,1531556250,7900,7900,7900,7900,0
20230720,192000,1531556250,7900,7900,7900,7900,0
20230720,191900,1531556250,7900,7900,7900,7900,0
20230720,191800,1531556250,7900,7900,7900,7900,0
20230720,191700,1531556250,7900,7900,7900,7900,0
20230720,191600,1531556250,7900,7900,7900,7900,4391
20230720,191500,1531556250,7900,7900,7900,7900,0
20230720,191400,1531556250,7900,7900,7900,7900,0
20230720,191300,1531556250,7900,7900,7900,7900,0
20230720,191200,1531556250,7900,7900,7900,7900,0
20230720,191100,1531556250,7900,7900,7900,7900,0
20230720,191000,1531556250,7900,7900,7900,7900,0
20230720,190900,1531556250,7900,7900,7900,7900,0
20230720,190800,1531556250,7900,7900,7900,7900,0
20230720,190700,1531556250,7900,7900,7900,7900,0
20230720,190600,1531556250,7900,7900,7900,7900,0
20230720,190500,1531556250,7900,7900,7900,7900,0
20230720,190400,1531556250,7900,7900,7900,7900,0
20230720,190300,1531556250,7900,7900,7900,7900,0
20230720,190200,1531556250,7900,7900,7900,7900,0
20230720,190100,1531556250,7900,7900,7900,7900,0
20230720,190000,1531556250,7900,7900,7900,7900,0
20230720,185900,1531556250,7900,7900,7900,7900,0
20230720,185800,1531556250,7900,7900,7900,7900,0
20230720,185700,1531556250,7900,7900,7900,7900,0
20230720,185600,1531556250,7900,7900,7900,7900,0
20230720,185500,1531556250,7900,7900,7900,7900,0
20230720,185400,1531556250,7900,7900,7900,7900,0
20230720,185300,1531556250,7900,7900,7900,7900,0
20230720,185200,1531556250,7900,7900,7900,7900,0
20230720,185100,1531556250,7900,7900,7900,7900,0
20230720,185000,1531556250,7900,7900,7900,7900,0
20230720,184900,1531556250,7900,7900,7900,7900,0
20230720,184800,1531556250,7900,7900,7900,7900,0
20230720,184700,1531556250,7900,7900,7900,7900,0
20230720,184600,1531556250,7900,7900,7900,7900,4391
20230720,184500,1531556250,7900,7900,7900,7900,0
20230720,184400,1531556250,7900,7900,7900,7900,0
20230720,184300,1531556250,7900,7900,7900,7900,0
20230720,184200,1531556250,7900,7900,7900,7900,0
20230720,184100,1531556250,7900,7900,7900,7900,0
20230720,184000,1531556250,7900,7900,7900,7900,0
20230720,183900,1531556250,7900,7900,7900,7900,0
20230720,183800,1531556250,7900,7900,7900,7900,0
20230720,183700,1531556250,7900,7900,7900,7900,0
20230720,183600,1531556250,7900,7900,7900,7900,0
20230720,183500,1531556250,7900,7900,7900,7900,0
20230720,183400,1531556250,7900,7900,7900,7900,0
20230720,183300,1531556250,7900,7900,7900,7900,0
20230720,183200,1531556250,7900,7900,7900,7900,0
20230720,183100,1531556250,7900,7900,7900,7900,0
20230720,183000,1531556250,7900,7900,7900,7900,0
20230720,182900,1531556250,7900,7900,7900,7900,0
20230720,182800,1531556250,7900,7900,7900,7900,0
20230720,182700,1531556250,7900,7900,7900,7900,0
20230720,182600,1531556250,7900,7900,7900,7900,0
20230720,182500,1531556250,7900,7900,7900,7900,0
20230720,182400,1531556250,7900,7900,7900,7900,0
20230720,182300,1531556250,7900,7900,7900,7900,0
20230720,182200,1531556250,7900,7900,7900,7900,0
20230720,182100,1531556250,7900,7900,7900,7900,0
20230720,182000,1531556250,7900,7900,7900,7900,0
20230720,181900,1531556250,7900,7900,7900,7900,0
20230720,181800,1531556250,7900,7900,7900,7900,0
20230720,181700,1531556250,7900,7900,7900,7900,0
20230720,181600,1531556250,7900,7900,7900,7900,4391
20230720,181500,1531556250,7900,7900,7900,7900,0
20230720,181400,1531556250,7900,7900,7900,7900,0
20230720,181300,1531556250,7900,7900,7900,7900,0
20230720,181200,1531556250,7900,7900,7900,7900,0
20230720,181100,1531556250,7900,7900,7900,7900,0
20230720,181000,1531556250,7900,7900,7900,7900,0
20230720,180900,1531556250,7900,7900,7900,7900,0
20230720,180800,1531556250,7900,7900,7900,7900,0
20230720,180700,1531556250,7900,7900,7900,7900,0
20230720,180600,1531556250,7900,7900,7900,7900,0
20230720,180500,1531556250,7900,7900,7900,7900,0
20230720,180400,1531556250,7900,7900,7900,7900,0
20230720,180300,1531556250,7900,7900,7900,7900,0
20230720,180200,1531556250,7900,7900,7900,7900,0
20230720,180100,1531556250,7900,7900,7900,7900,0
20230720,180000,1531556250,7900,7900,7900,7900,0
20230720,175900,1531556250,7900,7900,7900,7900,0
20230720,175800,1531556250,7900,7900,7900,7900,0
20230720,175700,1531556250,7900,7900,7900,7900,0
20230720,175600,1531556250,7900,7900,7900,7900,0
20230720,175500,1531556250,7900,7900,7900,7900,0
20230720,175400,1531556250,7900,7900,7900,7900,0
20230720,175300,1531556250,7900,7900,7900,7900,0
20230720,175200,1531556250,7900,7900,7900,7900,0
20230720,175100,1531556250,7900,7900,7900,7900,0
20230720,175000,1531556250,7900,7900,7900,7900,0
20230720,174900,1531556250,7900,7900,7900,7900,0
20230720,174800,1531556250,7900,7900,7900,7900,0
20230720,174700,1531556250,7900,7900,7900,7900,0
20230720,174600,1531556250,7900,7900,7900,7900,4391
20230720,174500,1531556250,7900,7900,7900,7900,0
20230720,174400,1531556250,7900,7900,7900,7900,0
20230720,174300,1531556250,7900,7900,7900,7900,0
20230720,174200,1531556250,7900,7900,7900,7900,0
20230720,174100,1531556250,7900,7900,7900,7900,0
20230720,174000,1531556250,7900,7900,7900,7900,0
20230720,173900,1531556250,7900,7900,7900,7900,0
20230720,173800,1531556250,7900,7900,7900,7900,0
20230720,173700,1531556250,7900,7900,7900,7900,0
20230720,173600,1531556250,7900,7900,7900,7900,0
20230720,173500,1531556250,7900,7900,7900,7900,0
20230720,173400,1531556250,7900,7900,7900,7900,0
20230720,173300,1531556250,7900,7900,7900,7900,0
20230720,173200,1531556250,7900,7900,7900,7900,0
20230720,173100,1531556250,7900,7900,7900,7900,0
20230720,173000,1531556250,7900,7900,7900,7900,0
20230720,172900,1531556250,7900,7900,7900,7900,0
20230720,172800,1531556250,7900,7900,7900,7900,0
20230720,172700,1531556250,7900,7900,7900,7900,0
20230720,172600,1531556250,7900,7900,7900,7900,0
20230720,172500,1531556250,7900,7900,7900,7900,0
20230720,172400,1531556250,7900,7900,7900,7900,0
20230720,172300,1531556250,7900,7900,7900,7900,0
20230720,172200,1531556250,7900,7900,7900,7900,0
20230720,172100,1531556250,7900,7900,7900,7900,0
20230720,172000,1531556250,7900,7900,7900,7900,0
20230720,171900,1531556250,7900,7900,7900,7900,0
20230720,171800,1531556250,7900,7900,7900,7900,0
20230720,171700,1531556250,7900,7900,7900,7900,0
20230720,171600,1531556250,7900,7900,7900,7900,4391
20230720,171500,1531556250,7900,7900,7900,7900,0
20230720,171400,1531556250,7900,7900,7900,7900,0
20230720,171300,1531556250,7900,7900,7900,7900,0
20230720,171200,1531556250,7900,7900,7900,7900,0
20230720,171100,1531556250,7900,7900,7900,7900,0
20230720,171000,1531556250,7900,7900,7900,7900,0
20230720,170900,1531556250,7900,7900,7900,7900,0
20230720,170800,1531556250,7900,7900,7900,7900,0
20230720,170700,1531556250,7900,7900,7900,7900,0
20230720,170600,1531556250,7900,7900,7900,7900,0
20230720,170500,1531556250,7900,7900,7900,7900,0
20230720,170400,1531556250,7900,7900,7900,7900,0
20230720,170300,1531556250,7900,7900,7900,7900,0
20230720,170200,1531556250,7900,7900,7900,7900,0
20230720,170100,1531556250,7900,7900,7900,7900,0
20230720,170000,1531556250,7900,7900,7900,7900,0
20230720,165900,1531556250,7900,7900,7900,7900,0
20230720,165800,1531556250,7900,7900,7900,7900,0
20230720,165700,1531556250,7900,7900,7900,7900,0
20230720,165600,1531556250,7900,7900,7900,7900,0
20230720,165500,1531556250,7900,7900,7900,7900,0
20230720,165400,1531556250,7900,7900,7900,7900,0
20230720,165300,1531556250,7900,7900,7900,7900,0
20230720,165200,1531556250,7900,7900,7900,7900,0
20230720,165100,1531556250,7900,7900,7900,7900,0
20230720,165000,1531556250,7900,7900,7900,7900,0
20230720,164900,1531556250,7900,7900,7900,7900,0
20230720,164800,1531556250,7900,7900,7900,7900,0
20230720,164700,1531556250,7900,7900,7900,7900,0
20230720,164600,1531556250,7900,7900,7900,7900,4391
20230720,164500,1531556250,7900,7900,7900,7900,0
20230720,164400,1531556250,7900,7900,7900,7900,0
20230720,164300,1531556250,7900,7900,7900,7900,0
20230720,164200,1531556250,7900,7900,7900,7900,0
20230720,164100,1531556250,7900,7900,7900,7900,0
20230720,164000,1531556250,7900,7900,7900,7900,0
20230720,163900,1531556250,7900,7900,7900,7900,0
20230720,163800,1531556250,7900,7900,7900,7900,0
20230720,163700,1531556250,7900,7900,7900,7900,0
20230720,163600,1531556250,7900,7900,7900,7900,0
20230720,163500,1531556250,7900,7900,7900,7900,0
20230720,163400,1531556250,7900,7900,7900,7900,0
20230720,163300,1531556250,7900,7900,7900,7900,0
20230720,163200,1531556250,7900,7900,7900,7900,0
20230720,163100,1531556250,7900,7900,7900,7900,0
20230720,163000,1531556250,7900,7900,7900,7900,0
20230720,162900,1531556250,7900,7900,7900,7900,0
20230720,162800,1531556250,7900,7900,7900,7900,0
20230720,162700,1531556250,7900,7900,7900,7900,0
20230720,162600,1531556250,7900,7900,7900,7900,0
20230720,162500,1531556250,7900,7900,7900,7900,0
20230720,162400,1531556250,7900,7900,7900,7900,0
20230720,162300,1531556250,7900,7900,7900,7900,0
20230720,162200,1531556250,7900,7900,7900,7900,0
20230720,162100,1531556250,7900,7900,7900,7900,0
20230720,162000,1531556250,7900,7900,7900,7900,0
20230720,161900,1531556250,7900,7900,7900,7900,0
20230720,161800,1531556250,7900,7900,7900,7900,0
20230720,161700,1531556250,7900,7900,7900,7900,0
20230720,161600,1531556250,7900,7900,7900,7900,4391
20230720,161500,1531556250,7900,7900,7900,7900,0
20230720,161400,1531556250,7900,7900,7900,7900,0
20230720,161300,1531556250,7900,7900,7900,7900,0
20230720,161200,1531556250,7900,7900,7900,7900,0
20230720,161100,1531556250,7900,7900,7900,7900,0
20230720,161000,1531556250,7900,7900,7900,7900,0
20230720,160900,1531556250,7900,7900,7900,7900,0
20230720,160800,1531556250,7900,7900,7900,7900,0
20230720,160700,1531556250,7900,7900,7900,7900,0
20230720,160600,1531556250,7900,7900,7900,7900,0
20230720,160500,1531556250,7900,7900,7900,7900,0
20230720,160400,1531556250,7900,7900,7900,7900,0
20230720,160300,1531556250,7900,7900,7900,7900,0
20230720,160200,1531556250,7900,7900,7900,7900,0
20230720,160100,1531556250,7900,7900,7900,7900,0
20230720,160000,1531556250,7900,7900,7900,7900,0
20230720,155900,1531556250,7900,7900,7900,7900,0
20230720,155800,1531556250,7900,7900,7900,7900,0
20230720,155700,1531556250,7900,7900,7900,7900,0
20230720,155600,1531556250,7900,7900,7900,7900,0
20230720,155500,1531556250,7900,7900,7900,7900,0
20230720,155400,1531556250,7900,7900,7900,7900,0
20230720,155300,1531556250,7900,7900,7900,7900,0
20230720,155200,1531556250,7900,7900,7900,7900,0
20230720,155100,1531556250,7900,7900,7900,7900,0
20230720,155000,1531556250,7900,7900,7900,7900,0
20230720,154900,1531556250,7900,7900,7900,7900,0
20230720,154800,1531556250,7900,7900,7900,7900,0
20230720,154700,1531556250,7900,7900,7900,7900,0
20230720,154600,1531556250,7900,7900,7900,7900,4391
20230720,154500,1531556250,7900,7900,7900,7900,0
20230720,154400,1531556250,7900,7900,7900,7900,0
20230720,154300,1531556250,7900,7900,7900,7900,0
20230720,154200,1531556250,7900,7900,7900,7900,0
20230720,154100,1531556250,7900,7900,7900,7900,0
20230720,154000,1531556250,7900,7900,7900,7900,0
20230720,153900,1531556250,7900,7900,7900,7900,0
20230720,153800,1531556250,7900,7900,7900,7900,0
20230720,153700,1531556250,7900,7900,7900,7900,0
20230720,153600,1531556250,7900,7900,7900,7900,0
20230720,153500,1531556250,7900,7900,7900,7900,0
20230720,153400,1531556250,7900,7900,7900,7900,0
20230720,153300,1531556250,7900,7900,7900,7900,0
20230720,153200,1531556250,7900,7900,7900,7900,0
20230720,153100,1531556250,7900,7900,7900,7900,0
20230720,153000,1531556250,7900,7900,7900,7900,4391
20230720,152900,1496867350,7910,7910,7910,7910,0
20230720,152800,1496867350,7910,7910,7910,7910,0
20230720,152700,1496867350,7910,7910,7910,7910,0
20230720,152600,1496867350,7910,7910,7910,7910,0
20230720,152500,1496867350,7910,7910,7910,7910,0
20230720,152400,1496867350,7910,7910,7910,7910,0
20230720,152300,1496867350,7910,7910,7910,7910,0
20230720,152200,1496867350,7910,7910,7910,7910,0
20230720,152100,1496867350,7910,7910,7910,7910,0
20230720,152000,1496867350,7910,7910,7910,7910,0
20230720,151900,1496867350,7910,7900,7910,7900,578
20230720,151800,1492298070,7910,7890,7910,7890,831
20230720,151700,1485726130,7890,7910,7910,7880,253
20230720,151600,1483729760,7920,7870,7920,7870,251
20230720,151500,1481747270,7880,7880,7880,7880,40
20230720,151400,1481432070,7880,7880,7880,7880,11
20230720,151300,1481345390,7880,7880,7880,7880,178
20230720,151200,1479942750,7870,7870,7870,7870,128
20230720,151100,1478935390,7870,7890,7890,7860,474
20230720,151000,1475203930,7900,7920,7920,7890,2015
20230720,150900,1459262400,7910,7900,7910,7900,70
20230720,150800,1458708740,7900,7900,7900,7900,178
20230720,150700,1457302540,7900,7900,7900,7900,200
20230720,150600,1455722540,7890,7890,7890,7890,308
20230720,150500,1453292420,7890,7880,7890,7880,10
20230720,150400,1453213560,7900,7890,7900,7890,8
20230720,150300,1453150430,7870,7880,7880,7870,165
20230720,150200,1451851830,7900,7900,7900,7900,0
20230720,150100,1451851830,7900,7900,7910,7900,50
20230720,150000,1451456460,7900,7880,7900,7880,2049
20230720,145900,1435298060,7870,7880,7880,7870,174
20230720,145800,1433927660,7880,7870,7880,7870,468
20230720,145700,1430240090,7870,7870,7870,7870,73
20230720,145600,1429665580,7880,7880,7880,7880,3
20230720,145500,1429641940,7880,7880,7880,7880,1
20230720,145400,1429634060,7880,7880,7880,7880,0
20230720,145300,1429634060,7880,7880,7880,7880,0
20230720,145200,1429634060,7880,7880,7880,7880,126
20230720,145100,1428641180,7880,7870,7880,7780,1555
20230720,145000,1416478410,7870,7850,7870,7850,22
20230720,144900,1416305510,7850,7850,7850,7840,45
20230720,144800,1415952280,7820,7820,7820,7820,0
20230720,144700,1415952280,7820,7820,7820,7820,0
20230720,144600,1415952280,7820,7820,7820,7820,0
20230720,144500,1415952280,7820,7860,7860,7820,60
20230720,144400,1415482540,7880,7880,7880,7880,0
20230720,144300,1415482540,7880,7880,7880,7880,323
20230720,144200,1412937300,7880,7880,7880,7880,0
20230720,144100,1412937300,7880,7870,7880,7870,127
20230720,144000,1411936580,7870,7870,7870,7870,558
20230720,143900,1407545120,7870,7870,7870,7870,0
20230720,143800,1407545120,7870,7870,7870,7870,101
20230720,143700,1406750250,7870,7870,7870,7820,624
20230720,143600,1401839830,7820,7840,7840,7820,242
20230720,143500,1399946350,7840,7840,7840,7840,6
20230720,143400,1399899310,7820,7830,7880,7820,1534
20230720,143300,1387894670,7880,7840,7880,7830,330
20230720,143200,1385310450,7840,7850,7850,7840,501
20230720,143100,1381382050,7850,7850,7850,7850,20
20230720,143000,1381225050,7880,7880,7880,7880,51
20230720,142900,1380823170,7840,7870,7870,7840,448
20230720,142800,1377310310,7870,7880,7880,7870,355
20230720,142700,1374515510,7890,7890,7900,7890,346
20230720,142600,1371785550,7900,7900,7900,7900,0
20230720,142500,1371785550,7900,7900,7900,7900,2099
20230720,142400,1355203450,7910,7910,7910,7910,256
20230720,142300,1353178490,7920,7920,7920,7920,16
20230720,142200,1353051770,7920,7920,7920,7910,21
20230720,142100,1352885640,7920,7920,7920,7920,21
20230720,142000,1352719320,7930,7950,7950,7920,507
20230720,141900,1348688830,7940,7930,7940,7930,52
20230720,141800,1348276420,7930,7930,7930,7930,100
20230720,141700,1347483420,7900,7930,7930,7900,190
20230720,141600,1345979720,7930,7930,7930,7930,1
20230720,141500,1345971790,7950,7880,7950,7880,5874
20230720,141400,1299297920,7880,7880,7880,7880,32
20230720,141300,1299045760,7890,7910,7920,7890,123
20230720,141200,1298072390,7910,7900,7920,7900,739
20230720,141100,1292220570,7900,7900,7900,7900,1
20230720,141000,1292212670,7900,7920,7920,7900,732
20230720,140900,1286416110,7920,7920,7920,7920,1
20230720,140800,1286408190,7940,7930,7940,7920,948
20230720,140700,1278885520,7920,7920,7930,7920,954
20230720,140600,1271327840,7880,7880,7880,7880,4
20230720,140500,1271296320,7880,7910,7920,7880,101
20230720,140400,1270496560,7920,7910,7920,7910,348
20230720,140300,1267742640,7910,7890,7910,7880,793
20230720,140200,1261473950,7830,7860,7860,7830,205
20230720,140100,1259865250,7830,7880,7910,7830,307
20230720,140000,1257449050,7910,7850,7910,7830,933
20230720,135900,1250101640,7890,7890,7890,7830,433
20230720,135800,1246698270,7890,7910,7910,7890,1326
20230720,135700,1236229470,7910,7890,7910,7890,1361
20230720,135600,1225478790,7850,7860,7900,7830,1552
20230720,135500,1213253470,7850,7800,7850,7800,1877
20230720,135400,1198555280,7800,7800,7800,7800,583
20230720,135300,1194007880,7800,7800,7800,7800,17
20230720,135200,1193875280,7800,7800,7800,7800,0
20230720,135100,1193875280,7800,7790,7800,7790,449
20230720,135000,1190373910,7780,7780,7780,7780,0
20230720,134900,1190373910,7780,7770,7780,7770,140
20230720,134800,1189285110,7770,7770,7770,7770,21
20230720,134700,1189121940,7780,7770,7780,7770,75
20230720,134600,1188538760,7770,7770,7770,7770,0
20230720,134500,1188538760,7770,7770,7770,7770,5
20230720,134400,1188499910,7780,7760,7780,7760,205
20230720,134300,1186908590,7750,7750,7750,7750,0
20230720,134200,1186908590,7750,7750,7750,7750,0
20230720,134100,1186908590,7750,7750,7750,7750,171
20230720,134000,1185583340,7730,7730,7730,7730,1
20230720,133900,1185575610,7730,7730,7730,7730,0
20230720,133800,1185575610,7730,7760,7760,7730,11
20230720,133700,1185490340,7760,7760,7760,7760,13
20230720,133600,1185389460,7730,7730,7730,7730,0
20230720,133500,1185389460,7730,7730,7730,7730,533
20230720,133400,1181269370,7710,7710,7710,7710,85
20230720,133300,1180614020,7710,7710,7710,7710,0
20230720,133200,1180614020,7710,7710,7710,7710,0
20230720,133100,1180614020,7710,7720,7720,7710,70
20230720,133000,1180074290,7720,7720,7720,7720,2
20230720,132900,1180058850,7700,7700,7700,7700,0
20230720,132800,1180058850,7700,7710,7710,7700,398
20230720,132700,1176994170,7710,7730,7730,7710,2304
20230720,132600,1159210310,7730,7730,7730,7730,0
20230720,132500,1159210310,7730,7740,7740,7730,11
20230720,132400,1159125220,7730,7730,7730,7730,13
20230720,132300,1159024730,7730,7740,7740,7730,120
20230720,132200,1158095970,7740,7750,7750,7740,233
20230720,132100,1156291250,7770,7770,7770,7770,353
20230720,132000,1153548440,7770,7770,7770,7770,0
20230720,131900,1153548440,7770,7770,7770,7770,18
20230720,131800,1153408580,7770,7770,7770,7770,70
20230720,131700,1152864680,7770,7770,7770,7770,0
20230720,131600,1152864680,7770,7770,7770,7770,1
20230720,131500,1152856910,7770,7770,7770,7770,20
20230720,131400,1152701510,7770,7770,7770,7770,38
20230720,131300,1152406250,7800,7800,7800,7800,0
20230720,131200,1152406250,7800,7800,7800,7800,0
20230720,131100,1152406250,7800,7780,7800,7770,1054
20230720,131000,1144216520,7770,7770,7770,7770,0
20230720,130900,1144216520,7770,7770,7770,7770,0
20230720,130800,1144216520,7770,7770,7770,7770,0
20230720,130700,1144216520,7770,7770,7770,7770,0
20230720,130600,1144216520,7770,7770,7770,7770,0
20230720,130500,1144216520,7770,7770,7770,7770,0
20230720,130400,1144216520,7770,7770,7770,7770,0
20230720,130300,1144216520,7770,7770,7770,7770,0
20230720,130200,1144216520,7770,7770,7770,7770,22
20230720,130100,1144045580,7800,7800,7800,7800,0
20230720,130000,1144045580,7800,7800,7800,7800,0
20230720,125900,1144045580,7800,7810,7810,7800,84
20230720,125800,1143390370,7800,7800,7800,7800,10
20230720,125700,1143312370,7810,7800,7810,7800,21
20230720,125600,1143148560,7770,7800,7800,7770,170
20230720,125500,1141824060,7800,7780,7800,7780,103
20230720,125400,1141021580,7770,7770,7770,7770,0
20230720,125300,1141021580,7770,7780,7780,7770,8
20230720,125200,1140959360,7780,7780,7780,7780,104
20230720,125100,1140150240,7780,7780,7780,7780,0
20230720,125000,1140150240,7780,7780,7800,7770,368
20230720,124900,1137281430,7800,7780,7800,7780,165
20230720,124800,1135994680,7800,7800,7800,7800,200
20230720,124700,1134434680,7800,7800,7800,7800,328
20230720,124600,1131876280,7800,7800,7800,7790,51
20230720,124500,1131478630,7790,7760,7790,7760,2316
20230720,124400,1113495950,7760,7760,7760,7760,3
20230720,124300,1113472670,7750,7750,7750,7750,51
20230720,124200,1113077420,7730,7730,7730,7730,80
20230720,124100,1112459020,7730,7730,7730,7730,0
20230720,124000,1112459020,7730,7730,7730,7730,0
20230720,123900,1112459020,7730,7740,7740,7730,35
20230720,123800,1112188380,7750,7750,7750,7750,100
20230720,123700,1111413380,7740,7740,7740,7740,2
20230720,123600,1111397900,7740,7740,7740,7740,0
20230720,123500,1111397900,7740,7740,7740,7740,0
20230720,123400,1111397900,7740,7740,7740,7740,13
20230720,123300,1111297280,7740,7740,7740,7740,0
20230720,123200,1111297280,7740,7740,7740,7740,0
20230720,123100,1111297280,7740,7740,7740,7740,0
20230720,123000,1111297280,7740,7750,7760,7740,518
20230720,122900,1107278930,7750,7740,7750,7740,21
20230720,122800,1107116370,7750,7740,7750,7740,529
20230720,122700,1103016650,7750,7750,7750,7750,0
20230720,122600,1103016650,7750,7750,7750,7750,0
20230720,122500,1103016650,7750,7740,7750,7740,100
20230720,122400,1102241700,7760,7740,7760,7740,160
20230720,122300,1101000380,7750,7750,7750,7750,0
20230720,122200,1101000380,7750,7750,7750,7750,0
20230720,122100,1101000380,7750,7750,7750,7750,52
20230720,122000,1100597380,7760,7760,7760,7760,17
20230720,121900,1100465460,7760,7760,7760,7760,0
20230720,121800,1100465460,7760,7760,7760,7760,0
20230720,121700,1100465460,7760,7740,7760,7710,1511
20230720,121600,1088815280,7740,7750,7750,7740,60
20230720,121500,1088350290,7750,7750,7750,7750,1
20230720,121400,1088342540,7750,7750,7750,7750,1
20230720,121300,1088334790,7700,7700,7700,7700,2
20230720,121200,1088319390,7740,7740,7740,7740,10
20230720,121100,1088241990,7740,7720,7740,7720,22
20230720,121000,1088072030,7700,7700,7700,7700,0
20230720,120900,1088072030,7700,7700,7700,7700,13
20230720,120800,1087971930,7700,7670,7700,7670,89
20230720,120700,1087288480,7670,7670,7670,7650,95
20230720,120600,1086560410,7680,7680,7680,7680,160
20230720,120500,1085331610,7670,7670,7670,7670,0
20230720,120400,1085331610,7670,7650,7670,7650,5
20230720,120300,1085293300,7620,7620,7620,7620,0
20230720,120200,1085293300,7620,7620,7620,7620,0
20230720,120100,1085293300,7620,7610,7620,7610,259
20230720,120000,1083321840,7620,7640,7640,7620,595
20230720,115900,1078782610,7660,7660,7660,7660,0
20230720,115800,1078782610,7660,7660,7660,7660,0
20230720,115700,1078782610,7660,7660,7660,7660,0
20230720,115600,1078782610,7660,7660,7660,7660,1
20230720,115500,1078774950,7650,7650,7650,7650,0
20230720,115400,1078774950,7650,7650,7650,7650,0
20230720,115300,1078774950,7650,7650,7650,7650,12
20230720,115200,1078683150,7670,7670,7670,7670,0
20230720,115100,1078683150,7670,7670,7670,7670,0
20230720,115000,1078683150,7670,7680,7680,7670,447
20230720,114900,1075250660,7670,7670,7670,7670,11
20230720,114800,1075166290,7670,7680,7700,7670,292
20230720,114700,1072922650,7700,7700,7700,7700,0
20230720,114600,1072922650,7700,7680,7700,7670,941
20230720,114500,1065704310,7680,7650,7680,7640,368
20230720,114400,1062890920,7650,7650,7650,7650,1
20230720,114300,1062883270,7650,7650,7650,7640,69
20230720,114200,1062355910,7690,7690,7690,7690,0
20230720,114100,1062355910,7690,7690,7690,7690,488
20230720,114000,1058603190,7690,7690,7690,7690,0
20230720,113900,1058603190,7690,7690,7690,7690,0
20230720,113800,1058603190,7690,7690,7690,7690,0
20230720,113700,1058603190,7690,7690,7690,7690,25
20230720,113600,1058410940,7690,7690,7690,7690,5
20230720,113500,1058372490,7690,7690,7690,7690,81
20230720,113400,1057749600,7690,7680,7690,7680,65
20230720,113300,1057249860,7690,7690,7690,7690,0
20230720,113200,1057249860,7690,7690,7690,7690,0
20230720,113100,1057249860,7690,7690,7690,7690,100
20230720,113000,1056480860,7690,7690,7690,7690,28
20230720,112900,1056265540,7690,7690,7690,7690,22
20230720,112800,1056096360,7630,7620,7630,7620,10
20230720,112700,1056020140,7620,7610,7620,7610,33
20230720,112600,1055768870,7630,7630,7630,7630,32
20230720,112500,1055524710,7630,7630,7630,7630,1
20230720,112400,1055517080,7630,7630,7630,7630,1
20230720,112300,1055509450,7630,7630,7630,7630,5
20230720,112200,1055471300,7630,7630,7630,7630,4
20230720,112100,1055440780,7630,7630,7630,7630,1
20230720,112000,1055433150,7600,7600,7600,7600,100
20230720,111900,1054673150,7620,7600,7620,7600,1788
20230720,111800,1041084150,7600,7600,7610,7600,588
20230720,111700,1036614330,7600,7600,7600,7600,20
20230720,111600,1036462330,7600,7600,7600,7600,64
20230720,111500,1035975930,7600,7580,7600,7580,226
20230720,111400,1034261270,7580,7610,7610,7580,533
20230720,111300,1030212050,7610,7600,7610,7600,106
20230720,111200,1029406310,7600,7590,7600,7590,248
20230720,111100,1027521950,7590,7590,7590,7590,129
20230720,111000,1026542840,7580,7580,7580,7580,0
20230720,110900,1026542840,7580,7570,7580,7570,524
20230720,110800,1022571150,7580,7610,7610,7580,352
20230720,110700,1019893810,7610,7650,7650,7610,1525
20230720,110600,1008255840,7650,7660,7660,7650,20
20230720,110500,1008102680,7660,7670,7670,7660,12
20230720,110400,1008010700,7670,7670,7670,7670,1
20230720,110300,1008003030,7690,7690,7690,7690,0
20230720,110200,1008003030,7690,7690,7690,7690,2
20230720,110100,1007987650,7660,7660,7700,7660,91
20230720,110000,1007289750,7660,7650,7660,7650,77
20230720,105900,1006700490,7650,7650,7660,7650,101
20230720,105800,1005927640,7650,7650,7650,7640,212
20230720,105700,1004305870,7650,7640,7650,7640,537
20230720,105600,1000203180,7640,7650,7650,7640,90
20230720,105500,999514990,7660,7650,7660,7650,21
20230720,105400,999354240,7650,7650,7650,7650,37
20230720,105300,999071190,7650,7660,7660,7650,266
20230720,105200,997036190,7660,7660,7660,7660,235
20230720,105100,995236090,7660,7670,7670,7660,1115
20230720,105000,986693190,7670,7700,7700,7670,1840
20230720,104900,972562740,7700,7700,7700,7690,115
20230720,104800,971677260,7700,7700,7700,7700,1
20230720,104700,971669560,7700,7710,7710,7700,16
20230720,104600,971546350,7710,7700,7710,7700,4
20230720,104500,971515530,7710,7690,7710,7690,73
20230720,104400,970953220,7680,7680,7680,7680,0
20230720,104300,970953220,7680,7700,7700,7680,504
20230720,104200,967076390,7700,7700,7710,7700,429
20230720,104100,963773060,7700,7710,7710,7700,52
20230720,104000,963372640,7730,7740,7740,7730,1349
20230720,103900,952943860,7750,7750,7750,7750,51
20230720,103800,952548610,7750,7750,7750,7750,134
20230720,103700,951510110,7750,7750,7750,7750,1
20230720,103600,951502360,7750,7750,7750,7750,0
20230720,103500,951502360,7750,7750,7750,7750,5
20230720,103400,951463610,7750,7750,7750,7750,0
20230720,103300,951463610,7750,7750,7750,7750,0
20230720,103200,951463610,7750,7800,7800,7750,700
20230720,103100,946007460,7780,7780,7780,7780,281
20230720,103000,943821280,7780,7790,7790,7780,849
20230720,102900,937208680,7790,7790,7800,7790,315
20230720,102800,934754730,7780,7770,7780,7770,252
20230720,102700,932794290,7770,7760,7770,7760,337
20230720,102600,930177090,7760,7760,7760,7760,4
20230720,102500,930146050,7750,7760,7760,7750,689
20230720,102400,924805800,7750,7750,7750,7750,600
20230720,102300,920155800,7800,7800,7800,7800,50
20230720,102200,919765800,7800,7800,7800,7800,4
20230720,102100,919734600,7800,7800,7800,7800,74
20230720,102000,919157400,7800,7800,7800,7800,17
20230720,101900,919024800,7750,7790,7790,7750,263
20230720,101800,916981540,7790,7790,7790,7790,1
20230720,101700,916973750,7790,7770,7790,7770,283
20230720,101600,914769420,7770,7780,7780,7770,126
20230720,101500,913789330,7790,7780,7790,7780,55
20230720,101400,913361230,7770,7790,7790,7730,377
20230720,101300,910437160,7790,7790,7790,7790,1
20230720,101200,910429370,7780,7730,7790,7730,616
20230720,101100,905631820,7730,7730,7730,7730,102
20230720,101000,904843360,7730,7790,7790,7730,40
20230720,100900,904532360,7740,7710,7740,7710,225
20230720,100800,902792760,7700,7700,7700,7700,52
20230720,100700,902392360,7700,7700,7700,7700,258
20230720,100600,900405760,7700,7690,7700,7690,144
20230720,100500,899297140,7690,7690,7690,7690,10
20230720,100400,899220240,7690,7690,7690,7690,2
20230720,100300,899204860,7680,7660,7690,7660,116
20230720,100200,898314200,7660,7700,7700,7660,443
20230720,100100,894904540,7700,7660,7700,7660,300
20230720,100000,892595340,7660,7690,7700,7660,218
20230720,095900,890917860,7700,7700,7700,7700,1
20230720,095800,890910160,7690,7730,7730,7690,123
20230720,095700,889963050,7740,7750,7750,7710,2636
20230720,095600,869576980,7750,7770,7770,7750,260
20230720,095500,867558190,7800,7790,7800,7790,176
20230720,095400,866186110,7790,7800,7800,7780,944
20230720,095300,858829110,7800,7800,7800,7800,10
20230720,095200,858751110,7800,7800,7800,7800,375
20230720,095100,855826110,7800,7800,7800,7800,51
20230720,095000,855428310,7800,7810,7810,7800,50
20230720,094900,855038160,7780,7850,7900,7780,388
20230720,094800,851990430,7850,7770,7850,7770,170
20230720,094700,850660700,7770,7740,7770,7740,188
20230720,094600,849203770,7740,7760,7770,7740,785
20230720,094500,843119600,7770,7820,7820,7770,429
20230720,094400,839779120,7820,7830,7830,7810,100
20230720,094300,838997300,7820,7810,7820,7810,445
20230720,094200,835517950,7830,7770,7830,7770,218
20230720,094100,833815030,7800,7830,7830,7770,2249
20230720,094000,816240630,7830,7860,7860,7830,997
20230720,093900,808421690,7850,7880,7890,7850,823
20230720,093800,801946270,7870,7880,7900,7860,531
20230720,093700,797765440,7880,7870,7910,7860,1516
20230720,093600,785805170,7880,7900,7930,7860,5206
20230720,093500,744817020,7900,7990,8000,7880,4967
20230720,093400,705384630,8000,7890,8000,7870,15310
20230720,093300,583562790,7860,7860,7890,7820,5144
20230720,093200,543085570,7860,7780,7880,7780,10176
20230720,093100,463270890,7770,7720,7830,7720,11871
20230720,093000,370928460,7720,7640,7730,7640,5278
20230720,092900,330434630,7650,7590,7650,7590,2309
20230720,092800,312786710,7640,7640,7640,7640,217
20230720,092700,311128830,7640,7610,7640,7610,6
20230720,092600,311083080,7600,7640,7640,7600,3386
20230720,092500,285260800,7650,7640,7650,7630,1061
20230720,092400,277151450,7640,7630,7660,7610,7823
20230720,092300,217441890,7630,7610,7630,7610,1501
20230720,092200,206010470,7610,7590,7610,7590,2264
20230720,092100,188811120,7590,7520,7590,7520,6973
20230720,092000,136008790,7510,7500,7510,7500,111
20230720,091900,135176030,7500,7500,7510,7500,225
20230720,091800,133488480,7500,7500,7500,7500,10
20230720,091700,133413480,7500,7530,7530,7500,15
20230720,091600,133300790,7530,7500,7530,7500,635
20230720,091500,128537190,7500,7460,7500,7460,115
20230720,091400,127675290,7460,7500,7500,7450,592
20230720,091300,123260070,7500,7470,7500,7470,200
20230720,091200,121762650,7470,7490,7490,7470,915
20230720,091100,114917940,7490,7500,7500,7490,22
20230720,091000,114752960,7500,7500,7500,7490,1147
20230720,090900,106150470,7500,7470,7500,7470,1049
20230720,090800,98290520,7490,7500,7540,7490,1406
20230720,090700,87747650,7550,7490,7550,7460,141
20230720,090600,86683320,7490,7500,7500,7490,516
20230720,090500,82814530,7490,7420,7490,7420,2790
20230720,090400,61947450,7420,7480,7480,7420,1022
20230720,090300,54348300,7480,7480,7480,7460,163
20230720,090200,53130060,7480,7480,7480,7470,1128
20230720,090100,44693820,7490,7550,7550,7490,1927
20230720,090000,30205030,7550,7600,7600,7530,3946