stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,201600,3942944095,3110,3110,3110,3110,16858
20230720,201500,3942944095,3110,3110,3110,3110,0
20230720,201400,3942944095,3110,3110,3110,3110,0
20230720,201300,3942944095,3110,3110,3110,3110,0
20230720,201200,3942944095,3110,3110,3110,3110,0
20230720,201100,3942944095,3110,3110,3110,3110,0
20230720,201000,3942944095,3110,3110,3110,3110,0
20230720,200900,3942944095,3110,3110,3110,3110,0
20230720,200800,3942944095,3110,3110,3110,3110,0
20230720,200700,3942944095,3110,3110,3110,3110,0
20230720,200600,3942944095,3110,3110,3110,3110,0
20230720,200500,3942944095,3110,3110,3110,3110,0
20230720,200400,3942944095,3110,3110,3110,3110,0
20230720,200300,3942944095,3110,3110,3110,3110,0
20230720,200200,3942944095,3110,3110,3110,3110,0
20230720,200100,3942944095,3110,3110,3110,3110,0
20230720,200000,3942944095,3110,3110,3110,3110,0
20230720,195900,3942944095,3110,3110,3110,3110,0
20230720,195800,3942944095,3110,3110,3110,3110,0
20230720,195700,3942944095,3110,3110,3110,3110,0
20230720,195600,3942944095,3110,3110,3110,3110,0
20230720,195500,3942944095,3110,3110,3110,3110,0
20230720,195400,3942944095,3110,3110,3110,3110,0
20230720,195300,3942944095,3110,3110,3110,3110,0
20230720,195200,3942944095,3110,3110,3110,3110,0
20230720,195100,3942944095,3110,3110,3110,3110,0
20230720,195000,3942944095,3110,3110,3110,3110,0
20230720,194900,3942944095,3110,3110,3110,3110,0
20230720,194800,3942944095,3110,3110,3110,3110,0
20230720,194700,3942944095,3110,3110,3110,3110,0
20230720,194600,3942944095,3110,3110,3110,3110,16858
20230720,194500,3942944095,3110,3110,3110,3110,0
20230720,194400,3942944095,3110,3110,3110,3110,0
20230720,194300,3942944095,3110,3110,3110,3110,0
20230720,194200,3942944095,3110,3110,3110,3110,0
20230720,194100,3942944095,3110,3110,3110,3110,0
20230720,194000,3942944095,3110,3110,3110,3110,0
20230720,193900,3942944095,3110,3110,3110,3110,0
20230720,193800,3942944095,3110,3110,3110,3110,0
20230720,193700,3942944095,3110,3110,3110,3110,0
20230720,193600,3942944095,3110,3110,3110,3110,0
20230720,193500,3942944095,3110,3110,3110,3110,0
20230720,193400,3942944095,3110,3110,3110,3110,0
20230720,193300,3942944095,3110,3110,3110,3110,0
20230720,193200,3942944095,3110,3110,3110,3110,0
20230720,193100,3942944095,3110,3110,3110,3110,0
20230720,193000,3942944095,3110,3110,3110,3110,0
20230720,192900,3942944095,3110,3110,3110,3110,0
20230720,192800,3942944095,3110,3110,3110,3110,0
20230720,192700,3942944095,3110,3110,3110,3110,0
20230720,192600,3942944095,3110,3110,3110,3110,0
20230720,192500,3942944095,3110,3110,3110,3110,0
20230720,192400,3942944095,3110,3110,3110,3110,0
20230720,192300,3942944095,3110,3110,3110,3110,0
20230720,192200,3942944095,3110,3110,3110,3110,0
20230720,192100,3942944095,3110,3110,3110,3110,0
20230720,192000,3942944095,3110,3110,3110,3110,0
20230720,191900,3942944095,3110,3110,3110,3110,0
20230720,191800,3942944095,3110,3110,3110,3110,0
20230720,191700,3942944095,3110,3110,3110,3110,0
20230720,191600,3942944095,3110,3110,3110,3110,16858
20230720,191500,3942944095,3110,3110,3110,3110,0
20230720,191400,3942944095,3110,3110,3110,3110,0
20230720,191300,3942944095,3110,3110,3110,3110,0
20230720,191200,3942944095,3110,3110,3110,3110,0
20230720,191100,3942944095,3110,3110,3110,3110,0
20230720,191000,3942944095,3110,3110,3110,3110,0
20230720,190900,3942944095,3110,3110,3110,3110,0
20230720,190800,3942944095,3110,3110,3110,3110,0
20230720,190700,3942944095,3110,3110,3110,3110,0
20230720,190600,3942944095,3110,3110,3110,3110,0
20230720,190500,3942944095,3110,3110,3110,3110,0
20230720,190400,3942944095,3110,3110,3110,3110,0
20230720,190300,3942944095,3110,3110,3110,3110,0
20230720,190200,3942944095,3110,3110,3110,3110,0
20230720,190100,3942944095,3110,3110,3110,3110,0
20230720,190000,3942944095,3110,3110,3110,3110,0
20230720,185900,3942944095,3110,3110,3110,3110,0
20230720,185800,3942944095,3110,3110,3110,3110,0
20230720,185700,3942944095,3110,3110,3110,3110,0
20230720,185600,3942944095,3110,3110,3110,3110,0
20230720,185500,3942944095,3110,3110,3110,3110,0
20230720,185400,3942944095,3110,3110,3110,3110,0
20230720,185300,3942944095,3110,3110,3110,3110,0
20230720,185200,3942944095,3110,3110,3110,3110,0
20230720,185100,3942944095,3110,3110,3110,3110,0
20230720,185000,3942944095,3110,3110,3110,3110,0
20230720,184900,3942944095,3110,3110,3110,3110,0
20230720,184800,3942944095,3110,3110,3110,3110,0
20230720,184700,3942944095,3110,3110,3110,3110,0
20230720,184600,3942944095,3110,3110,3110,3110,16858
20230720,184500,3942944095,3110,3110,3110,3110,0
20230720,184400,3942944095,3110,3110,3110,3110,0
20230720,184300,3942944095,3110,3110,3110,3110,0
20230720,184200,3942944095,3110,3110,3110,3110,0
20230720,184100,3942944095,3110,3110,3110,3110,0
20230720,184000,3942944095,3110,3110,3110,3110,0
20230720,183900,3942944095,3110,3110,3110,3110,0
20230720,183800,3942944095,3110,3110,3110,3110,0
20230720,183700,3942944095,3110,3110,3110,3110,0
20230720,183600,3942944095,3110,3110,3110,3110,0
20230720,183500,3942944095,3110,3110,3110,3110,0
20230720,183400,3942944095,3110,3110,3110,3110,0
20230720,183300,3942944095,3110,3110,3110,3110,0
20230720,183200,3942944095,3110,3110,3110,3110,0
20230720,183100,3942944095,3110,3110,3110,3110,0
20230720,183000,3942944095,3110,3110,3110,3110,0
20230720,182900,3942944095,3110,3110,3110,3110,0
20230720,182800,3942944095,3110,3110,3110,3110,0
20230720,182700,3942944095,3110,3110,3110,3110,0
20230720,182600,3942944095,3110,3110,3110,3110,0
20230720,182500,3942944095,3110,3110,3110,3110,0
20230720,182400,3942944095,3110,3110,3110,3110,0
20230720,182300,3942944095,3110,3110,3110,3110,0
20230720,182200,3942944095,3110,3110,3110,3110,0
20230720,182100,3942944095,3110,3110,3110,3110,0
20230720,182000,3942944095,3110,3110,3110,3110,0
20230720,181900,3942944095,3110,3110,3110,3110,0
20230720,181800,3942944095,3110,3110,3110,3110,0
20230720,181700,3942944095,3110,3110,3110,3110,0
20230720,181600,3942944095,3110,3110,3110,3110,16858
20230720,181500,3942944095,3110,3110,3110,3110,0
20230720,181400,3942944095,3110,3110,3110,3110,0
20230720,181300,3942944095,3110,3110,3110,3110,0
20230720,181200,3942944095,3110,3110,3110,3110,0
20230720,181100,3942944095,3110,3110,3110,3110,0
20230720,181000,3942944095,3110,3110,3110,3110,0
20230720,180900,3942944095,3110,3110,3110,3110,0
20230720,180800,3942944095,3110,3110,3110,3110,0
20230720,180700,3942944095,3110,3110,3110,3110,0
20230720,180600,3942944095,3110,3110,3110,3110,0
20230720,180500,3942944095,3110,3110,3110,3110,0
20230720,180400,3942944095,3110,3110,3110,3110,0
20230720,180300,3942944095,3110,3110,3110,3110,0
20230720,180200,3942944095,3110,3110,3110,3110,0
20230720,180100,3942944095,3110,3110,3110,3110,0
20230720,180000,3942944095,3110,3110,3110,3110,0
20230720,175900,3942944095,3110,3110,3110,3110,0
20230720,175800,3942944095,3110,3110,3110,3110,0
20230720,175700,3942944095,3110,3110,3110,3110,0
20230720,175600,3942944095,3110,3110,3110,3110,0
20230720,175500,3942944095,3110,3110,3110,3110,0
20230720,175400,3942944095,3110,3110,3110,3110,0
20230720,175300,3942944095,3110,3110,3110,3110,0
20230720,175200,3942944095,3110,3110,3110,3110,0
20230720,175100,3942944095,3110,3110,3110,3110,0
20230720,175000,3942944095,3110,3110,3110,3110,0
20230720,174900,3942944095,3110,3110,3110,3110,0
20230720,174800,3942944095,3110,3110,3110,3110,0
20230720,174700,3942944095,3110,3110,3110,3110,0
20230720,174600,3942944095,3110,3110,3110,3110,16858
20230720,174500,3942944095,3110,3110,3110,3110,0
20230720,174400,3942944095,3110,3110,3110,3110,0
20230720,174300,3942944095,3110,3110,3110,3110,0
20230720,174200,3942944095,3110,3110,3110,3110,0
20230720,174100,3942944095,3110,3110,3110,3110,0
20230720,174000,3942944095,3110,3110,3110,3110,0
20230720,173900,3942944095,3110,3110,3110,3110,0
20230720,173800,3942944095,3110,3110,3110,3110,0
20230720,173700,3942944095,3110,3110,3110,3110,0
20230720,173600,3942944095,3110,3110,3110,3110,0
20230720,173500,3942944095,3110,3110,3110,3110,0
20230720,173400,3942944095,3110,3110,3110,3110,0
20230720,173300,3942944095,3110,3110,3110,3110,0
20230720,173200,3942944095,3110,3110,3110,3110,0
20230720,173100,3942944095,3110,3110,3110,3110,0
20230720,173000,3942944095,3110,3110,3110,3110,0
20230720,172900,3942944095,3110,3110,3110,3110,0
20230720,172800,3942944095,3110,3110,3110,3110,0
20230720,172700,3942944095,3110,3110,3110,3110,0
20230720,172600,3942944095,3110,3110,3110,3110,0
20230720,172500,3942944095,3110,3110,3110,3110,0
20230720,172400,3942944095,3110,3110,3110,3110,0
20230720,172300,3942944095,3110,3110,3110,3110,0
20230720,172200,3942944095,3110,3110,3110,3110,0
20230720,172100,3942944095,3110,3110,3110,3110,0
20230720,172000,3942944095,3110,3110,3110,3110,0
20230720,171900,3942944095,3110,3110,3110,3110,0
20230720,171800,3942944095,3110,3110,3110,3110,0
20230720,171700,3942944095,3110,3110,3110,3110,0
20230720,171600,3942944095,3110,3110,3110,3110,16858
20230720,171500,3942944095,3110,3110,3110,3110,0
20230720,171400,3942944095,3110,3110,3110,3110,0
20230720,171300,3942944095,3110,3110,3110,3110,0
20230720,171200,3942944095,3110,3110,3110,3110,0
20230720,171100,3942944095,3110,3110,3110,3110,0
20230720,171000,3942944095,3110,3110,3110,3110,0
20230720,170900,3942944095,3110,3110,3110,3110,0
20230720,170800,3942944095,3110,3110,3110,3110,0
20230720,170700,3942944095,3110,3110,3110,3110,0
20230720,170600,3942944095,3110,3110,3110,3110,0
20230720,170500,3942944095,3110,3110,3110,3110,0
20230720,170400,3942944095,3110,3110,3110,3110,0
20230720,170300,3942944095,3110,3110,3110,3110,0
20230720,170200,3942944095,3110,3110,3110,3110,0
20230720,170100,3942944095,3110,3110,3110,3110,0
20230720,170000,3942944095,3110,3110,3110,3110,0
20230720,165900,3942944095,3110,3110,3110,3110,0
20230720,165800,3942944095,3110,3110,3110,3110,0
20230720,165700,3942944095,3110,3110,3110,3110,0
20230720,165600,3942944095,3110,3110,3110,3110,0
20230720,165500,3942944095,3110,3110,3110,3110,0
20230720,165400,3942944095,3110,3110,3110,3110,0
20230720,165300,3942944095,3110,3110,3110,3110,0
20230720,165200,3942944095,3110,3110,3110,3110,0
20230720,165100,3942944095,3110,3110,3110,3110,0
20230720,165000,3942944095,3110,3110,3110,3110,0
20230720,164900,3942944095,3110,3110,3110,3110,0
20230720,164800,3942944095,3110,3110,3110,3110,0
20230720,164700,3942944095,3110,3110,3110,3110,0
20230720,164600,3942944095,3110,3110,3110,3110,16858
20230720,164500,3942944095,3110,3110,3110,3110,0
20230720,164400,3942944095,3110,3110,3110,3110,0
20230720,164300,3942944095,3110,3110,3110,3110,0
20230720,164200,3942944095,3110,3110,3110,3110,0
20230720,164100,3942944095,3110,3110,3110,3110,0
20230720,164000,3942944095,3110,3110,3110,3110,0
20230720,163900,3942944095,3110,3110,3110,3110,0
20230720,163800,3942944095,3110,3110,3110,3110,0
20230720,163700,3942944095,3110,3110,3110,3110,0
20230720,163600,3942944095,3110,3110,3110,3110,0
20230720,163500,3942944095,3110,3110,3110,3110,0
20230720,163400,3942944095,3110,3110,3110,3110,0
20230720,163300,3942944095,3110,3110,3110,3110,0
20230720,163200,3942944095,3110,3110,3110,3110,0
20230720,163100,3942944095,3110,3110,3110,3110,0
20230720,163000,3942944095,3110,3110,3110,3110,0
20230720,162900,3942944095,3110,3110,3110,3110,0
20230720,162800,3942944095,3110,3110,3110,3110,0
20230720,162700,3942944095,3110,3110,3110,3110,0
20230720,162600,3942944095,3110,3110,3110,3110,0
20230720,162500,3942944095,3110,3110,3110,3110,0
20230720,162400,3942944095,3110,3110,3110,3110,0
20230720,162300,3942944095,3110,3110,3110,3110,0
20230720,162200,3942944095,3110,3110,3110,3110,0
20230720,162100,3942944095,3110,3110,3110,3110,0
20230720,162000,3942944095,3110,3110,3110,3110,0
20230720,161900,3942944095,3110,3110,3110,3110,0
20230720,161800,3942944095,3110,3110,3110,3110,0
20230720,161700,3942944095,3110,3110,3110,3110,0
20230720,161600,3942944095,3110,3110,3110,3110,16858
20230720,161500,3942944095,3110,3110,3110,3110,0
20230720,161400,3942944095,3110,3110,3110,3110,0
20230720,161300,3942944095,3110,3110,3110,3110,0
20230720,161200,3942944095,3110,3110,3110,3110,0
20230720,161100,3942944095,3110,3110,3110,3110,0
20230720,161000,3942944095,3110,3110,3110,3110,0
20230720,160900,3942944095,3110,3110,3110,3110,0
20230720,160800,3942944095,3110,3110,3110,3110,0
20230720,160700,3942944095,3110,3110,3110,3110,0
20230720,160600,3942944095,3110,3110,3110,3110,0
20230720,160500,3942944095,3110,3110,3110,3110,0
20230720,160400,3942944095,3110,3110,3110,3110,0
20230720,160300,3942944095,3110,3110,3110,3110,0
20230720,160200,3942944095,3110,3110,3110,3110,0
20230720,160100,3942944095,3110,3110,3110,3110,0
20230720,160000,3942944095,3110,3110,3110,3110,0
20230720,155900,3942944095,3110,3110,3110,3110,0
20230720,155800,3942944095,3110,3110,3110,3110,0
20230720,155700,3942944095,3110,3110,3110,3110,0
20230720,155600,3942944095,3110,3110,3110,3110,0
20230720,155500,3942944095,3110,3110,3110,3110,0
20230720,155400,3942944095,3110,3110,3110,3110,0
20230720,155300,3942944095,3110,3110,3110,3110,0
20230720,155200,3942944095,3110,3110,3110,3110,0
20230720,155100,3942944095,3110,3110,3110,3110,0
20230720,155000,3942944095,3110,3110,3110,3110,0
20230720,154900,3942944095,3110,3110,3110,3110,0
20230720,154800,3942944095,3110,3110,3110,3110,0
20230720,154700,3942944095,3110,3110,3110,3110,0
20230720,154600,3942944095,3110,3110,3110,3110,16858
20230720,154500,3942944095,3110,3110,3110,3110,0
20230720,154400,3942944095,3110,3110,3110,3110,0
20230720,154300,3942944095,3110,3110,3110,3110,0
20230720,154200,3942944095,3110,3110,3110,3110,0
20230720,154100,3942944095,3110,3110,3110,3110,0
20230720,154000,3942944095,3110,3110,3110,3110,0
20230720,153900,3942944095,3110,3110,3110,3110,0
20230720,153800,3942944095,3110,3110,3110,3110,0
20230720,153700,3942944095,3110,3110,3110,3110,0
20230720,153600,3942944095,3110,3110,3110,3110,0
20230720,153500,3942944095,3110,3110,3110,3110,0
20230720,153400,3942944095,3110,3110,3110,3110,0
20230720,153300,3942944095,3110,3110,3110,3110,0
20230720,153200,3942944095,3110,3110,3110,3110,0
20230720,153100,3942944095,3110,3110,3110,3110,0
20230720,153000,3942944095,3110,3110,3110,3110,16858
20230720,152900,3890515715,3110,3110,3110,3110,0
20230720,152800,3890515715,3110,3110,3110,3110,0
20230720,152700,3890515715,3110,3110,3110,3110,0
20230720,152600,3890515715,3110,3110,3110,3110,0
20230720,152500,3890515715,3110,3110,3110,3110,0
20230720,152400,3890515715,3110,3110,3110,3110,0
20230720,152300,3890515715,3110,3110,3110,3110,0
20230720,152200,3890515715,3110,3110,3110,3110,0
20230720,152100,3890515715,3110,3110,3110,3110,0
20230720,152000,3890515715,3110,3110,3110,3110,0
20230720,151900,3890515715,3110,3125,3125,3085,19584
20230720,151800,3829893550,3120,3120,3120,3110,1799
20230720,151700,3824282170,3120,3110,3120,3110,4365
20230720,151600,3810687805,3115,3110,3115,3110,5610
20230720,151500,3793225695,3115,3110,3115,3110,201
20230720,151400,3792600580,3115,3115,3115,3115,1
20230720,151300,3792597465,3115,3110,3115,3105,1704
20230720,151200,3787298870,3110,3110,3110,3110,101
20230720,151100,3786984760,3110,3105,3110,3105,442
20230720,151000,3785612345,3105,3110,3110,3105,375
20230720,150900,3784447890,3110,3110,3110,3110,643
20230720,150800,3782448160,3110,3105,3110,3105,48
20230720,150700,3782299105,3110,3110,3110,3105,488
20230720,150600,3780782270,3110,3115,3115,3110,1379
20230720,150500,3776492710,3115,3110,3115,3110,1818
20230720,150400,3770838720,3115,3115,3115,3110,240
20230720,150300,3770091370,3115,3110,3115,3110,651
20230720,150200,3768066750,3110,3110,3110,3110,4741
20230720,150100,3753322240,3110,3110,3110,3110,1
20230720,150000,3753319130,3110,3110,3110,3110,121
20230720,145900,3752942820,3110,3110,3110,3110,321
20230720,145800,3751944510,3110,3110,3110,3110,42
20230720,145700,3751813890,3110,3110,3110,3110,271
20230720,145600,3750971080,3110,3110,3110,3110,3
20230720,145500,3750961750,3110,3105,3110,3105,1097
20230720,145400,3747555425,3110,3110,3110,3110,5
20230720,145300,3747539875,3110,3105,3110,3105,3676
20230720,145200,3736125890,3105,3095,3105,3095,1900
20230720,145100,3730230390,3095,3095,3095,3095,2020
20230720,145000,3723978490,3095,3095,3095,3095,100
20230720,144900,3723668990,3095,3105,3105,3095,19869
20230720,144800,3662069730,3105,3110,3110,3105,115
20230720,144700,3661712505,3110,3110,3120,3110,256
20230720,144600,3660916335,3120,3115,3120,3115,349
20230720,144500,3659829195,3120,3120,3120,3120,32
20230720,144400,3659729355,3115,3115,3115,3115,333
20230720,144300,3658692060,3115,3115,3120,3110,733
20230720,144200,3656410180,3120,3120,3120,3120,9
20230720,144100,3656382100,3120,3120,3120,3120,7
20230720,144000,3656360260,3115,3110,3120,3110,274
20230720,143900,3655507860,3110,3115,3115,3110,77
20230720,143800,3655268370,3115,3110,3115,3110,4
20230720,143700,3655255915,3120,3120,3120,3120,0
20230720,143600,3655255915,3120,3110,3120,3110,920
20230720,143500,3652391015,3110,3110,3110,3110,699
20230720,143400,3650217125,3110,3115,3115,3110,323
20230720,143300,3649210985,3100,3100,3100,3100,0
20230720,143200,3649210985,3100,3100,3100,3100,0
20230720,143100,3649210985,3100,3105,3105,3100,464
20230720,143000,3647772550,3100,3105,3105,3100,150
20230720,142900,3647307530,3120,3105,3120,3105,1400
20230720,142800,3642947870,3105,3105,3105,3105,1411
20230720,142700,3638566715,3105,3105,3105,3105,658
20230720,142600,3636523625,3105,3110,3110,3105,596
20230720,142500,3634670095,3110,3110,3110,3110,180
20230720,142400,3634110295,3110,3110,3115,3110,493
20230720,142300,3632575030,3110,3115,3115,3110,53
20230720,142200,3632410125,3110,3110,3110,3110,71
20230720,142100,3632189315,3110,3115,3115,3110,332
20230720,142000,3631156765,3115,3115,3115,3110,4
20230720,141900,3631144310,3115,3115,3115,3115,51
20230720,141800,3630985445,3115,3115,3115,3115,501
20230720,141700,3629424830,3115,3115,3115,3115,1
20230720,141600,3629421715,3115,3115,3115,3115,425
20230720,141500,3628097840,3115,3115,3115,3115,0
20230720,141400,3628097840,3115,3095,3115,3095,9180
20230720,141300,3599613625,3095,3095,3095,3095,1
20230720,141200,3599610530,3095,3095,3095,3095,8
20230720,141100,3599585770,3095,3095,3095,3095,21
20230720,141000,3599520775,3085,3085,3085,3085,3
20230720,140900,3599511520,3085,3085,3085,3085,49
20230720,140800,3599360355,3085,3095,3095,3085,5079
20230720,140700,3583690940,3095,3085,3095,3085,2
20230720,140600,3583684760,3085,3085,3085,3085,0
20230720,140500,3583684760,3085,3085,3085,3085,881
20230720,140400,3580966875,3085,3085,3085,3085,1
20230720,140300,3580963790,3085,3095,3095,3085,101
20230720,140200,3580651895,3095,3095,3095,3095,9
20230720,140100,3580624040,3090,3095,3095,3090,1124
20230720,140000,3577145880,3090,3090,3090,3090,123
20230720,135900,3576765810,3090,3090,3090,3090,150
20230720,135800,3576302310,3090,3090,3090,3090,165
20230720,135700,3575792460,3090,3095,3095,3090,126
20230720,135600,3575403115,3090,3090,3090,3090,80
20230720,135500,3575155915,3090,3090,3090,3090,10
20230720,135400,3575125015,3090,3095,3095,3090,234
20230720,135300,3574401795,3095,3095,3095,3095,0
20230720,135200,3574401795,3095,3095,3095,3095,1
20230720,135100,3574398700,3095,3100,3100,3095,2742
20230720,135000,3565911960,3100,3095,3100,3095,1399
20230720,134900,3561581455,3095,3095,3095,3095,83
20230720,134800,3561324570,3095,3090,3095,3090,514
20230720,134700,3559733755,3090,3085,3090,3080,966
20230720,134600,3556755270,3085,3090,3090,3085,248
20230720,134500,3555990065,3090,3095,3095,3090,31
20230720,134400,3555894270,3095,3095,3095,3095,204
20230720,134300,3555262890,3095,3095,3095,3095,0
20230720,134200,3555262890,3095,3095,3095,3095,86
20230720,134100,3554996720,3095,3095,3095,3095,18
20230720,134000,3554941010,3095,3080,3100,3080,135
20230720,133900,3554524960,3100,3090,3100,3080,2003
20230720,133800,3548353660,3100,3100,3100,3100,10
20230720,133700,3548322660,3100,3100,3100,3100,717
20230720,133600,3546099960,3100,3100,3100,3100,19
20230720,133500,3546041060,3095,3095,3095,3095,2554
20230720,133400,3538136430,3095,3080,3095,3080,5326
20230720,133300,3521679155,3080,3080,3090,3080,148
20230720,133200,3521223145,3080,3100,3100,3080,13097
20230720,133100,3480808595,3095,3095,3095,3095,100
20230720,133000,3480499095,3095,3095,3095,3095,0
20230720,132900,3480499095,3095,3095,3095,3095,1
20230720,132800,3480496000,3090,3090,3090,3090,431
20230720,132700,3479164210,3090,3090,3090,3090,0
20230720,132600,3479164210,3090,3090,3090,3090,349
20230720,132500,3478085800,3095,3090,3095,3090,4
20230720,132400,3478073435,3095,3090,3095,3090,1117
20230720,132300,3474621900,3090,3090,3095,3090,355
20230720,132200,3473524880,3095,3095,3095,3095,40
20230720,132100,3473401080,3100,3100,3100,3100,21
20230720,132000,3473335980,3100,3100,3100,3100,0
20230720,131900,3473335980,3100,3100,3100,3100,0
20230720,131800,3473335980,3100,3100,3100,3100,11
20230720,131700,3473301880,3100,3100,3100,3100,0
20230720,131600,3473301880,3100,3100,3100,3100,291
20230720,131500,3472399780,3100,3110,3110,3095,1330
20230720,131400,3468271960,3100,3105,3105,3100,6757
20230720,131300,3447307725,3110,3110,3110,3110,68
20230720,131200,3447096245,3110,3115,3115,3110,223
20230720,131100,3446402650,3115,3110,3115,3110,882
20230720,131000,3443659340,3105,3105,3105,3105,0
20230720,130900,3443659340,3105,3105,3105,3105,0
20230720,130800,3443659340,3105,3120,3120,3105,2979
20230720,130700,3434387190,3120,3120,3120,3120,30
20230720,130600,3434293590,3110,3110,3110,3110,1
20230720,130500,3434290480,3110,3110,3110,3110,1
20230720,130400,3434287370,3105,3120,3120,3105,5668
20230720,130300,3416643195,3120,3120,3120,3120,257
20230720,130200,3415841355,3120,3120,3120,3120,10307
20230720,130100,3383683515,3120,3115,3120,3115,2263
20230720,130000,3376634125,3115,3110,3115,3110,2990
20230720,125900,3367335075,3110,3105,3110,3105,5733
20230720,125800,3349507575,3105,3105,3105,3105,900
20230720,125700,3346713075,3105,3100,3105,3100,360
20230720,125600,3345595425,3100,3100,3100,3100,46
20230720,125500,3345452825,3100,3100,3100,3100,733
20230720,125400,3343180525,3100,3095,3100,3090,1615
20230720,125300,3338174445,3090,3090,3090,3075,1032
20230720,125200,3334998380,3095,3100,3100,3095,5
20230720,125100,3334982885,3100,3075,3100,3075,347
20230720,125000,3333909790,3095,3095,3095,3095,100
20230720,124900,3333600290,3100,3100,3100,3100,0
20230720,124800,3333600290,3100,3090,3100,3090,200
20230720,124700,3332980390,3070,3095,3095,3070,106
20230720,124600,3332654695,3095,3095,3095,3095,2100
20230720,124500,3326155195,3095,3095,3095,3095,3
20230720,124400,3326145910,3100,3095,3100,3095,51
20230720,124300,3325987985,3095,3070,3100,3070,970
20230720,124200,3322998515,3070,3070,3070,3070,651
20230720,124100,3320999945,3065,3065,3070,3065,953
20230720,124000,3318078985,3070,3070,3070,3070,2350
20230720,123900,3310864485,3080,3080,3080,3070,1703
20230720,123800,3305636245,3080,3090,3090,3070,31482
20230720,123700,3208878285,3080,3085,3085,3080,800
20230720,123600,3206413010,3085,3085,3085,3085,1048
20230720,123500,3203179930,3085,3085,3085,3085,301
20230720,123400,3202251345,3085,3085,3085,3085,37
20230720,123300,3202137200,3085,3085,3085,3085,1312
20230720,123200,3198089680,3090,3090,3090,3090,622
20230720,123100,3196167700,3090,3090,3090,3090,560
20230720,123000,3194437300,3095,3095,3095,3090,5093
20230720,122900,3178689465,3100,3095,3100,3095,63
20230720,122800,3178494470,3090,3100,3100,3090,1862
20230720,122700,3172732460,3100,3100,3100,3100,40
20230720,122600,3172608460,3100,3100,3100,3100,1000
20230720,122500,3169508460,3105,3105,3105,3105,26
20230720,122400,3169427730,3100,3100,3100,3100,0
20230720,122300,3169427730,3100,3100,3100,3100,0
20230720,122200,3169427730,3100,3110,3110,3100,1450
20230720,122100,3164930230,3110,3110,3110,3110,0
20230720,122000,3164930230,3110,3110,3110,3110,100
20230720,121900,3164619230,3100,3110,3110,3100,300
20230720,121800,3163688730,3100,3110,3110,3100,239
20230720,121700,3162946440,3110,3110,3110,3110,158
20230720,121600,3162455060,3110,3110,3110,3110,1
20230720,121500,3162451950,3095,3095,3095,3095,154
20230720,121400,3161975320,3090,3090,3090,3090,220
20230720,121300,3161295520,3090,3090,3090,3090,45
20230720,121200,3161156470,3095,3095,3095,3095,8
20230720,121100,3161131710,3095,3095,3095,3095,128
20230720,121000,3160735550,3095,3095,3095,3095,71
20230720,120900,3160515805,3100,3100,3100,3100,0
20230720,120800,3160515805,3100,3090,3100,3090,444
20230720,120700,3159143735,3095,3095,3095,3095,10
20230720,120600,3159112785,3095,3100,3100,3095,20
20230720,120500,3159050835,3105,3105,3105,3105,22
20230720,120400,3158982525,3105,3105,3105,3105,1
20230720,120300,3158979420,3105,3085,3105,3085,1013
20230720,120200,3155854110,3085,3085,3085,3085,1507
20230720,120100,3151205015,3085,3085,3085,3085,0
20230720,120000,3151205015,3085,3085,3085,3085,100
20230720,115900,3150896515,3085,3085,3085,3085,1
20230720,115800,3150893430,3085,3085,3085,3085,0
20230720,115700,3150893430,3085,3100,3100,3085,3507
20230720,115600,3140063095,3100,3100,3100,3100,201
20230720,115500,3139439995,3100,3100,3100,3100,100
20230720,115400,3139129995,3100,3100,3100,3100,0
20230720,115300,3139129995,3100,3100,3100,3100,519
20230720,115200,3137521095,3105,3105,3105,3105,0
20230720,115100,3137521095,3105,3105,3105,3105,0
20230720,115000,3137521095,3105,3100,3105,3100,100
20230720,114900,3137210645,3105,3090,3105,3090,1758
20230720,114800,3131775715,3090,3090,3090,3090,10
20230720,114700,3131744815,3085,3085,3085,3085,0
20230720,114600,3131744815,3085,3085,3090,3085,3317
20230720,114500,3121508870,3090,3085,3090,3085,2003
20230720,114400,3115329545,3090,3090,3090,3090,5774
20230720,114300,3097487885,3090,3105,3105,3090,4775
20230720,114200,3082713875,3105,3110,3110,3105,305
20230720,114100,3081765340,3110,3115,3115,3110,61
20230720,114000,3081575555,3115,3115,3115,3115,1090
20230720,113900,3078180205,3115,3115,3115,3115,3
20230720,113800,3078170860,3110,3120,3120,3110,673
20230720,113700,3076077805,3110,3120,3120,3110,655
20230720,113600,3074037545,3125,3120,3125,3120,501
20230720,113500,3072474420,3120,3115,3120,3105,717
20230720,113400,3070246960,3100,3100,3100,3100,700
20230720,113300,3068076960,3100,3105,3105,3100,571
20230720,113200,3066306400,3110,3115,3115,3110,9359
20230720,113100,3037199890,3115,3115,3115,3115,1038
20230720,113000,3033966520,3115,3110,3120,3110,6930
20230720,112900,3012410040,3115,3125,3125,3115,3980
20230720,112800,2999992235,3130,3135,3140,3130,10458
20230720,112700,2967203725,3135,3135,3135,3135,993
20230720,112600,2964090670,3135,3130,3135,3130,28
20230720,112500,2964003020,3135,3145,3145,3135,3319
20230720,112400,2953571960,3145,3150,3150,3135,2853
20230720,112300,2944615340,3150,3135,3150,3135,8801
20230720,112200,2916941675,3135,3125,3135,3125,15512
20230720,112100,2868394005,3125,3125,3125,3125,1
20230720,112000,2868390880,3120,3120,3120,3120,145
20230720,111900,2867938480,3120,3115,3120,3115,1006
20230720,111800,2864802475,3115,3115,3115,3115,430
20230720,111700,2863463025,3115,3115,3115,3110,2938
20230720,111600,2854316155,3115,3120,3120,3115,2526
20230720,111500,2846446980,3120,3120,3120,3115,2852
20230720,111400,2837548895,3120,3120,3120,3105,1111
20230720,111300,2834085080,3120,3115,3120,3115,3554
20230720,111200,2822999955,3100,3090,3100,3090,1370
20230720,111100,2818756240,3090,3090,3090,3090,0
20230720,111000,2818756240,3090,3080,3090,3080,400
20230720,110900,2817521750,3090,3080,3090,3080,2200
20230720,110800,2810742550,3095,3090,3095,3080,5092
20230720,110700,2795034680,3095,3090,3095,3090,75
20230720,110600,2794802895,3095,3095,3100,3095,408
20230720,110500,2793539970,3095,3100,3100,3085,1036
20230720,110400,2790338905,3100,3100,3100,3095,1244
20230720,110300,2786483195,3100,3090,3100,3090,560
20230720,110200,2784752705,3085,3090,3090,3085,111
20230720,110100,2784409760,3090,3090,3090,3090,103
20230720,110000,2784091490,3090,3090,3090,3090,57
20230720,105900,2783915360,3090,3085,3090,3085,3
20230720,105800,2783906100,3085,3090,3090,3085,50
20230720,105700,2783751845,3090,3090,3090,3090,12
20230720,105600,2783714765,3085,3085,3085,3080,1343
20230720,105500,2779572095,3085,3075,3085,3075,1138
20230720,105400,2776067285,3080,3075,3080,3075,71
20230720,105300,2775848945,3075,3080,3080,3075,1314
20230720,105200,2771801835,3080,3085,3085,3080,541
20230720,105100,2770135510,3080,3085,3085,3080,628
20230720,105000,2768200260,3085,3085,3085,3085,1089
20230720,104900,2764840695,3090,3090,3100,3090,2692
20230720,104800,2756522325,3100,3100,3100,3090,122
20230720,104700,2756144135,3100,3090,3100,3090,2539
20230720,104600,2748297275,3100,3095,3100,3095,732
20230720,104500,2746031650,3095,3100,3100,3095,327
20230720,104400,2745019275,3100,3095,3100,3095,851
20230720,104300,2742382010,3095,3085,3100,3085,4664
20230720,104200,2727976645,3090,3085,3090,3080,2168
20230720,104100,2721287930,3090,3085,3090,3085,4250
20230720,104000,2708163910,3085,3085,3085,3080,1947
20230720,103900,2702165860,3085,3080,3085,3080,715
20230720,103800,2699963610,3080,3080,3080,3080,41
20230720,103700,2699837330,3080,3080,3080,3075,933
20230720,103600,2696965350,3075,3075,3075,3075,149
20230720,103500,2696507175,3075,3075,3075,3075,133
20230720,103400,2696098200,3075,3075,3075,3075,582
20230720,103300,2694308550,3075,3075,3075,3075,171
20230720,103200,2693782725,3075,3075,3075,3075,3941
20230720,103100,2681664150,3075,3070,3075,3070,405
20230720,103000,2680420700,3070,3070,3070,3070,317
20230720,102900,2679447510,3070,3070,3075,3070,1865
20230720,102800,2673721710,3075,3070,3075,3070,5188
20230720,102700,2657774125,3075,3070,3080,3070,3354
20230720,102600,2647474785,3075,3090,3090,3075,15443
20230720,102500,2599890670,3090,3095,3095,3090,3598
20230720,102400,2588772830,3090,3095,3095,3090,3211
20230720,102300,2578837145,3100,3095,3100,3095,383
20230720,102200,2577650185,3095,3095,3095,3095,184
20230720,102100,2577080705,3095,3090,3095,3090,1673
20230720,102000,2571906885,3090,3095,3095,3090,618
20230720,101900,2569997140,3095,3100,3105,3095,4260
20230720,101800,2556807425,3105,3090,3105,3085,10752
20230720,101700,2523582925,3090,3095,3095,3090,16
20230720,101600,2523533455,3095,3095,3095,3090,2313
20230720,101500,2516380820,3095,3100,3100,3095,1034
20230720,101400,2513175590,3100,3095,3100,3095,52
20230720,101300,2513014595,3095,3095,3095,3090,2237
20230720,101200,2506092080,3095,3095,3095,3090,1576
20230720,101100,2501214365,3095,3100,3100,3095,2551
20230720,101000,2493313890,3100,3100,3100,3100,965
20230720,100900,2490322390,3100,3095,3100,3095,3151
20230720,100800,2480565220,3095,3095,3095,3090,303
20230720,100700,2479627935,3095,3090,3095,3090,6925
20230720,100600,2458220500,3090,3100,3100,3090,16203
20230720,100500,2408106990,3100,3110,3110,3100,6315
20230720,100400,2388523705,3110,3110,3110,3110,1196
20230720,100300,2384804145,3115,3110,3115,3100,16095
20230720,100200,2334800325,3110,3115,3115,3110,5265
20230720,100100,2318400880,3120,3115,3120,3110,2855
20230720,100000,2309505155,3120,3130,3130,3120,8122
20230720,095900,2284114515,3130,3130,3130,3120,10294
20230720,095800,2251922800,3130,3130,3130,3130,1970
20230720,095700,2245756700,3130,3135,3135,3130,1125
20230720,095600,2242233950,3135,3130,3135,3130,426
20230720,095500,2240900490,3130,3125,3135,3125,1774
20230720,095400,2235350770,3130,3125,3130,3125,9137
20230720,095300,2206797340,3125,3125,3125,3125,1310
20230720,095200,2202703590,3125,3125,3130,3125,8835
20230720,095100,2175093150,3130,3125,3130,3125,254
20230720,095000,2174299270,3125,3130,3130,3125,3549
20230720,094900,2163192585,3125,3125,3130,3125,2685
20230720,094800,2154799420,3125,3125,3130,3125,747
20230720,094700,2152464745,3130,3125,3130,3125,1457
20230720,094600,2147910735,3125,3130,3130,3125,1127
20230720,094500,2144383760,3130,3130,3130,3130,40
20230720,094400,2144258560,3130,3130,3135,3130,6610
20230720,094300,2123557555,3135,3130,3135,3130,2753
20230720,094200,2114927955,3130,3135,3135,3125,4858
20230720,094100,2099721370,3135,3135,3135,3130,919
20230720,094000,2096840555,3135,3135,3135,3135,688
20230720,093900,2094683675,3135,3130,3140,3130,2729
20230720,093800,2086137400,3130,3135,3135,3130,5039
20230720,093700,2070340225,3135,3135,3135,3125,2973
20230720,093600,2061034735,3130,3145,3145,3130,9907
20230720,093500,2029985795,3150,3155,3155,3145,15903
20230720,093400,1979893315,3155,3155,3160,3150,4241
20230720,093300,1966509515,3160,3165,3165,3160,469
20230720,093200,1965027465,3170,3160,3170,3155,4182
20230720,093100,1951809620,3170,3155,3170,3155,644
20230720,093000,1949776585,3165,3145,3170,3145,3149
20230720,092900,1939843450,3150,3150,3150,3145,2089
20230720,092800,1933263200,3150,3150,3160,3150,18957
20230720,092700,1873538165,3150,3155,3160,3150,15640
20230720,092600,1824266420,3155,3175,3175,3155,42922
20230720,092500,1688600510,3175,3185,3190,3165,20138
20230720,092400,1624694285,3190,3180,3190,3180,391
20230720,092300,1623449220,3180,3180,3185,3180,3764
20230720,092200,1611469410,3185,3185,3185,3180,1848
20230720,092100,1605591785,3185,3180,3185,3180,1124
20230720,092000,1602013445,3180,3180,3185,3180,15153
20230720,091900,1553797175,3180,3195,3200,3180,10345
20230720,091800,1520818880,3195,3210,3215,3190,18969
20230720,091700,1460059625,3210,3215,3215,3205,14630
20230720,091600,1413077985,3215,3220,3225,3205,6576
20230720,091500,1391944440,3220,3210,3230,3210,20457
20230720,091400,1326056620,3210,3205,3210,3200,7676
20230720,091300,1301464600,3200,3180,3210,3180,23149
20230720,091200,1227450310,3175,3180,3185,3170,11823
20230720,091100,1189933260,3180,3195,3200,3180,22573
20230720,091000,1117830540,3195,3200,3205,3190,7828
20230720,090900,1092800265,3200,3240,3245,3160,94440
20230720,090800,789936720,3240,3185,3245,3180,123406
20230720,090700,393368575,3185,3160,3185,3160,40174
20230720,090600,265859030,3160,3110,3160,3110,17247
20230720,090500,211755305,3115,3105,3115,3095,6332
20230720,090400,192096095,3110,3100,3110,3095,8856
20230720,090300,164617625,3095,3095,3095,3095,1345
20230720,090200,160454850,3095,3100,3100,3080,15052
20230720,090100,113978490,3100,3085,3100,3085,8209
20230720,090000,88629615,3080,3095,3095,3080,21867