stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,201300,2826488380,3090,3090,3090,3090,23904
20230721,201200,2826488380,3090,3090,3090,3090,0
20230721,201100,2826488380,3090,3090,3090,3090,0
20230721,201000,2826488380,3090,3090,3090,3090,0
20230721,200900,2826488380,3090,3090,3090,3090,0
20230721,200800,2826488380,3090,3090,3090,3090,0
20230721,200700,2826488380,3090,3090,3090,3090,0
20230721,200600,2826488380,3090,3090,3090,3090,0
20230721,200500,2826488380,3090,3090,3090,3090,0
20230721,200400,2826488380,3090,3090,3090,3090,0
20230721,200300,2826488380,3090,3090,3090,3090,0
20230721,200200,2826488380,3090,3090,3090,3090,0
20230721,200100,2826488380,3090,3090,3090,3090,0
20230721,200000,2826488380,3090,3090,3090,3090,0
20230721,195900,2826488380,3090,3090,3090,3090,0
20230721,195800,2826488380,3090,3090,3090,3090,0
20230721,195700,2826488380,3090,3090,3090,3090,0
20230721,195600,2826488380,3090,3090,3090,3090,0
20230721,195500,2826488380,3090,3090,3090,3090,0
20230721,195400,2826488380,3090,3090,3090,3090,0
20230721,195300,2826488380,3090,3090,3090,3090,0
20230721,195200,2826488380,3090,3090,3090,3090,0
20230721,195100,2826488380,3090,3090,3090,3090,0
20230721,195000,2826488380,3090,3090,3090,3090,0
20230721,194900,2826488380,3090,3090,3090,3090,0
20230721,194800,2826488380,3090,3090,3090,3090,0
20230721,194700,2826488380,3090,3090,3090,3090,0
20230721,194600,2826488380,3090,3090,3090,3090,0
20230721,194500,2826488380,3090,3090,3090,3090,0
20230721,194400,2826488380,3090,3090,3090,3090,0
20230721,194300,2826488380,3090,3090,3090,3090,23904
20230721,194200,2826488380,3090,3090,3090,3090,0
20230721,194100,2826488380,3090,3090,3090,3090,0
20230721,194000,2826488380,3090,3090,3090,3090,0
20230721,193900,2826488380,3090,3090,3090,3090,0
20230721,193800,2826488380,3090,3090,3090,3090,0
20230721,193700,2826488380,3090,3090,3090,3090,0
20230721,193600,2826488380,3090,3090,3090,3090,0
20230721,193500,2826488380,3090,3090,3090,3090,0
20230721,193400,2826488380,3090,3090,3090,3090,0
20230721,193300,2826488380,3090,3090,3090,3090,0
20230721,193200,2826488380,3090,3090,3090,3090,0
20230721,193100,2826488380,3090,3090,3090,3090,0
20230721,193000,2826488380,3090,3090,3090,3090,0
20230721,192900,2826488380,3090,3090,3090,3090,0
20230721,192800,2826488380,3090,3090,3090,3090,0
20230721,192700,2826488380,3090,3090,3090,3090,0
20230721,192600,2826488380,3090,3090,3090,3090,0
20230721,192500,2826488380,3090,3090,3090,3090,0
20230721,192400,2826488380,3090,3090,3090,3090,0
20230721,192300,2826488380,3090,3090,3090,3090,0
20230721,192200,2826488380,3090,3090,3090,3090,0
20230721,192100,2826488380,3090,3090,3090,3090,0
20230721,192000,2826488380,3090,3090,3090,3090,0
20230721,191900,2826488380,3090,3090,3090,3090,0
20230721,191800,2826488380,3090,3090,3090,3090,0
20230721,191700,2826488380,3090,3090,3090,3090,0
20230721,191600,2826488380,3090,3090,3090,3090,0
20230721,191500,2826488380,3090,3090,3090,3090,0
20230721,191400,2826488380,3090,3090,3090,3090,0
20230721,191300,2826488380,3090,3090,3090,3090,23904
20230721,191200,2826488380,3090,3090,3090,3090,0
20230721,191100,2826488380,3090,3090,3090,3090,0
20230721,191000,2826488380,3090,3090,3090,3090,0
20230721,190900,2826488380,3090,3090,3090,3090,0
20230721,190800,2826488380,3090,3090,3090,3090,0
20230721,190700,2826488380,3090,3090,3090,3090,0
20230721,190600,2826488380,3090,3090,3090,3090,0
20230721,190500,2826488380,3090,3090,3090,3090,0
20230721,190400,2826488380,3090,3090,3090,3090,0
20230721,190300,2826488380,3090,3090,3090,3090,0
20230721,190200,2826488380,3090,3090,3090,3090,0
20230721,190100,2826488380,3090,3090,3090,3090,0
20230721,190000,2826488380,3090,3090,3090,3090,0
20230721,185900,2826488380,3090,3090,3090,3090,0
20230721,185800,2826488380,3090,3090,3090,3090,0
20230721,185700,2826488380,3090,3090,3090,3090,0
20230721,185600,2826488380,3090,3090,3090,3090,0
20230721,185500,2826488380,3090,3090,3090,3090,0
20230721,185400,2826488380,3090,3090,3090,3090,0
20230721,185300,2826488380,3090,3090,3090,3090,0
20230721,185200,2826488380,3090,3090,3090,3090,0
20230721,185100,2826488380,3090,3090,3090,3090,0
20230721,185000,2826488380,3090,3090,3090,3090,0
20230721,184900,2826488380,3090,3090,3090,3090,0
20230721,184800,2826488380,3090,3090,3090,3090,0
20230721,184700,2826488380,3090,3090,3090,3090,0
20230721,184600,2826488380,3090,3090,3090,3090,0
20230721,184500,2826488380,3090,3090,3090,3090,0
20230721,184400,2826488380,3090,3090,3090,3090,0
20230721,184300,2826488380,3090,3090,3090,3090,23904
20230721,184200,2826488380,3090,3090,3090,3090,0
20230721,184100,2826488380,3090,3090,3090,3090,0
20230721,184000,2826488380,3090,3090,3090,3090,0
20230721,183900,2826488380,3090,3090,3090,3090,0
20230721,183800,2826488380,3090,3090,3090,3090,0
20230721,183700,2826488380,3090,3090,3090,3090,0
20230721,183600,2826488380,3090,3090,3090,3090,0
20230721,183500,2826488380,3090,3090,3090,3090,0
20230721,183400,2826488380,3090,3090,3090,3090,0
20230721,183300,2826488380,3090,3090,3090,3090,0
20230721,183200,2826488380,3090,3090,3090,3090,0
20230721,183100,2826488380,3090,3090,3090,3090,0
20230721,183000,2826488380,3090,3090,3090,3090,0
20230721,182900,2826488380,3090,3090,3090,3090,0
20230721,182800,2826488380,3090,3090,3090,3090,0
20230721,182700,2826488380,3090,3090,3090,3090,0
20230721,182600,2826488380,3090,3090,3090,3090,0
20230721,182500,2826488380,3090,3090,3090,3090,0
20230721,182400,2826488380,3090,3090,3090,3090,0
20230721,182300,2826488380,3090,3090,3090,3090,0
20230721,182200,2826488380,3090,3090,3090,3090,0
20230721,182100,2826488380,3090,3090,3090,3090,0
20230721,182000,2826488380,3090,3090,3090,3090,0
20230721,181900,2826488380,3090,3090,3090,3090,0
20230721,181800,2826488380,3090,3090,3090,3090,0
20230721,181700,2826488380,3090,3090,3090,3090,0
20230721,181600,2826488380,3090,3090,3090,3090,0
20230721,181500,2826488380,3090,3090,3090,3090,0
20230721,181400,2826488380,3090,3090,3090,3090,0
20230721,181300,2826488380,3090,3090,3090,3090,23904
20230721,181200,2826488380,3090,3090,3090,3090,0
20230721,181100,2826488380,3090,3090,3090,3090,0
20230721,181000,2826488380,3090,3090,3090,3090,0
20230721,180900,2826488380,3090,3090,3090,3090,0
20230721,180800,2826488380,3090,3090,3090,3090,0
20230721,180700,2826488380,3090,3090,3090,3090,0
20230721,180600,2826488380,3090,3090,3090,3090,0
20230721,180500,2826488380,3090,3090,3090,3090,0
20230721,180400,2826488380,3090,3090,3090,3090,0
20230721,180300,2826488380,3090,3090,3090,3090,0
20230721,180200,2826488380,3090,3090,3090,3090,0
20230721,180100,2826488380,3090,3090,3090,3090,0
20230721,180000,2826488380,3090,3090,3090,3090,0
20230721,175900,2826488380,3090,3090,3090,3090,0
20230721,175800,2826488380,3090,3090,3090,3090,0
20230721,175700,2826488380,3090,3090,3090,3090,0
20230721,175600,2826488380,3090,3090,3090,3090,0
20230721,175500,2826488380,3090,3090,3090,3090,0
20230721,175400,2826488380,3090,3090,3090,3090,0
20230721,175300,2826488380,3090,3090,3090,3090,0
20230721,175200,2826488380,3090,3090,3090,3090,0
20230721,175100,2826488380,3090,3090,3090,3090,0
20230721,175000,2826488380,3090,3090,3090,3090,0
20230721,174900,2826488380,3090,3090,3090,3090,0
20230721,174800,2826488380,3090,3090,3090,3090,0
20230721,174700,2826488380,3090,3090,3090,3090,0
20230721,174600,2826488380,3090,3090,3090,3090,0
20230721,174500,2826488380,3090,3090,3090,3090,0
20230721,174400,2826488380,3090,3090,3090,3090,0
20230721,174300,2826488380,3090,3090,3090,3090,23904
20230721,174200,2826488380,3090,3090,3090,3090,0
20230721,174100,2826488380,3090,3090,3090,3090,0
20230721,174000,2826488380,3090,3090,3090,3090,0
20230721,173900,2826488380,3090,3090,3090,3090,0
20230721,173800,2826488380,3090,3090,3090,3090,0
20230721,173700,2826488380,3090,3090,3090,3090,0
20230721,173600,2826488380,3090,3090,3090,3090,0
20230721,173500,2826488380,3090,3090,3090,3090,0
20230721,173400,2826488380,3090,3090,3090,3090,0
20230721,173300,2826488380,3090,3090,3090,3090,0
20230721,173200,2826488380,3090,3090,3090,3090,0
20230721,173100,2826488380,3090,3090,3090,3090,0
20230721,173000,2826488380,3090,3090,3090,3090,0
20230721,172900,2826488380,3090,3090,3090,3090,0
20230721,172800,2826488380,3090,3090,3090,3090,0
20230721,172700,2826488380,3090,3090,3090,3090,0
20230721,172600,2826488380,3090,3090,3090,3090,0
20230721,172500,2826488380,3090,3090,3090,3090,0
20230721,172400,2826488380,3090,3090,3090,3090,0
20230721,172300,2826488380,3090,3090,3090,3090,0
20230721,172200,2826488380,3090,3090,3090,3090,0
20230721,172100,2826488380,3090,3090,3090,3090,0
20230721,172000,2826488380,3090,3090,3090,3090,0
20230721,171900,2826488380,3090,3090,3090,3090,0
20230721,171800,2826488380,3090,3090,3090,3090,0
20230721,171700,2826488380,3090,3090,3090,3090,0
20230721,171600,2826488380,3090,3090,3090,3090,0
20230721,171500,2826488380,3090,3090,3090,3090,0
20230721,171400,2826488380,3090,3090,3090,3090,0
20230721,171300,2826488380,3090,3090,3090,3090,23904
20230721,171200,2826488380,3090,3090,3090,3090,0
20230721,171100,2826488380,3090,3090,3090,3090,0
20230721,171000,2826488380,3090,3090,3090,3090,0
20230721,170900,2826488380,3090,3090,3090,3090,0
20230721,170800,2826488380,3090,3090,3090,3090,0
20230721,170700,2826488380,3090,3090,3090,3090,0
20230721,170600,2826488380,3090,3090,3090,3090,0
20230721,170500,2826488380,3090,3090,3090,3090,0
20230721,170400,2826488380,3090,3090,3090,3090,0
20230721,170300,2826488380,3090,3090,3090,3090,0
20230721,170200,2826488380,3090,3090,3090,3090,0
20230721,170100,2826488380,3090,3090,3090,3090,0
20230721,170000,2826488380,3090,3090,3090,3090,0
20230721,165900,2826488380,3090,3090,3090,3090,0
20230721,165800,2826488380,3090,3090,3090,3090,0
20230721,165700,2826488380,3090,3090,3090,3090,0
20230721,165600,2826488380,3090,3090,3090,3090,0
20230721,165500,2826488380,3090,3090,3090,3090,0
20230721,165400,2826488380,3090,3090,3090,3090,0
20230721,165300,2826488380,3090,3090,3090,3090,0
20230721,165200,2826488380,3090,3090,3090,3090,0
20230721,165100,2826488380,3090,3090,3090,3090,0
20230721,165000,2826488380,3090,3090,3090,3090,0
20230721,164900,2826488380,3090,3090,3090,3090,0
20230721,164800,2826488380,3090,3090,3090,3090,0
20230721,164700,2826488380,3090,3090,3090,3090,0
20230721,164600,2826488380,3090,3090,3090,3090,0
20230721,164500,2826488380,3090,3090,3090,3090,0
20230721,164400,2826488380,3090,3090,3090,3090,0
20230721,164300,2826488380,3090,3090,3090,3090,23904
20230721,164200,2826488380,3090,3090,3090,3090,0
20230721,164100,2826488380,3090,3090,3090,3090,0
20230721,164000,2826488380,3090,3090,3090,3090,0
20230721,163900,2826488380,3090,3090,3090,3090,0
20230721,163800,2826488380,3090,3090,3090,3090,0
20230721,163700,2826488380,3090,3090,3090,3090,0
20230721,163600,2826488380,3090,3090,3090,3090,0
20230721,163500,2826488380,3090,3090,3090,3090,0
20230721,163400,2826488380,3090,3090,3090,3090,0
20230721,163300,2826488380,3090,3090,3090,3090,0
20230721,163200,2826488380,3090,3090,3090,3090,0
20230721,163100,2826488380,3090,3090,3090,3090,0
20230721,163000,2826488380,3090,3090,3090,3090,0
20230721,162900,2826488380,3090,3090,3090,3090,0
20230721,162800,2826488380,3090,3090,3090,3090,0
20230721,162700,2826488380,3090,3090,3090,3090,0
20230721,162600,2826488380,3090,3090,3090,3090,0
20230721,162500,2826488380,3090,3090,3090,3090,0
20230721,162400,2826488380,3090,3090,3090,3090,0
20230721,162300,2826488380,3090,3090,3090,3090,0
20230721,162200,2826488380,3090,3090,3090,3090,0
20230721,162100,2826488380,3090,3090,3090,3090,0
20230721,162000,2826488380,3090,3090,3090,3090,0
20230721,161900,2826488380,3090,3090,3090,3090,0
20230721,161800,2826488380,3090,3090,3090,3090,0
20230721,161700,2826488380,3090,3090,3090,3090,0
20230721,161600,2826488380,3090,3090,3090,3090,0
20230721,161500,2826488380,3090,3090,3090,3090,0
20230721,161400,2826488380,3090,3090,3090,3090,0
20230721,161300,2826488380,3090,3090,3090,3090,23904
20230721,161200,2826488380,3090,3090,3090,3090,0
20230721,161100,2826488380,3090,3090,3090,3090,0
20230721,161000,2826488380,3090,3090,3090,3090,0
20230721,160900,2826488380,3090,3090,3090,3090,0
20230721,160800,2826488380,3090,3090,3090,3090,0
20230721,160700,2826488380,3090,3090,3090,3090,0
20230721,160600,2826488380,3090,3090,3090,3090,0
20230721,160500,2826488380,3090,3090,3090,3090,0
20230721,160400,2826488380,3090,3090,3090,3090,0
20230721,160300,2826488380,3090,3090,3090,3090,0
20230721,160200,2826488380,3090,3090,3090,3090,0
20230721,160100,2826488380,3090,3090,3090,3090,0
20230721,160000,2826488380,3090,3090,3090,3090,0
20230721,155900,2826488380,3090,3090,3090,3090,0
20230721,155800,2826488380,3090,3090,3090,3090,0
20230721,155700,2826488380,3090,3090,3090,3090,0
20230721,155600,2826488380,3090,3090,3090,3090,0
20230721,155500,2826488380,3090,3090,3090,3090,0
20230721,155400,2826488380,3090,3090,3090,3090,0
20230721,155300,2826488380,3090,3090,3090,3090,0
20230721,155200,2826488380,3090,3090,3090,3090,0
20230721,155100,2826488380,3090,3090,3090,3090,0
20230721,155000,2826488380,3090,3090,3090,3090,0
20230721,154900,2826488380,3090,3090,3090,3090,0
20230721,154800,2826488380,3090,3090,3090,3090,0
20230721,154700,2826488380,3090,3090,3090,3090,0
20230721,154600,2826488380,3090,3090,3090,3090,0
20230721,154500,2826488380,3090,3090,3090,3090,0
20230721,154400,2826488380,3090,3090,3090,3090,0
20230721,154300,2826488380,3090,3090,3090,3090,23904
20230721,154200,2826488380,3090,3090,3090,3090,0
20230721,154100,2826488380,3090,3090,3090,3090,0
20230721,154000,2826488380,3090,3090,3090,3090,0
20230721,153900,2826488380,3090,3090,3090,3090,0
20230721,153800,2826488380,3090,3090,3090,3090,0
20230721,153700,2826488380,3090,3090,3090,3090,0
20230721,153600,2826488380,3090,3090,3090,3090,0
20230721,153500,2826488380,3090,3090,3090,3090,0
20230721,153400,2826488380,3090,3090,3090,3090,0
20230721,153300,2826488380,3090,3090,3090,3090,0
20230721,153200,2826488380,3090,3090,3090,3090,0
20230721,153100,2826488380,3090,3090,3090,3090,0
20230721,153000,2826488380,3090,3090,3090,3090,23904
20230721,152900,2752625020,3100,3100,3100,3100,0
20230721,152800,2752625020,3100,3100,3100,3100,0
20230721,152700,2752625020,3100,3100,3100,3100,0
20230721,152600,2752625020,3100,3100,3100,3100,0
20230721,152500,2752625020,3100,3100,3100,3100,0
20230721,152400,2752625020,3100,3100,3100,3100,0
20230721,152300,2752625020,3100,3100,3100,3100,0
20230721,152200,2752625020,3100,3100,3100,3100,0
20230721,152100,2752625020,3100,3100,3100,3100,0
20230721,152000,2752625020,3100,3100,3100,3100,0
20230721,151900,2752625020,3100,3105,3110,3100,16023
20230721,151800,2702922300,3105,3105,3105,3105,3368
20230721,151700,2692464660,3105,3110,3110,3105,6913
20230721,151600,2670982715,3110,3105,3110,3105,1047
20230721,151500,2667726780,3105,3105,3105,3105,1137
20230721,151400,2664196395,3100,3105,3105,3100,1948
20230721,151300,2658153345,3115,3115,3115,3115,211
20230721,151200,2657496080,3120,3100,3120,3100,1100
20230721,151100,2654073470,3105,3100,3110,3100,2638
20230721,151000,2645889230,3100,3120,3120,3100,1754
20230721,150900,2640444135,3120,3105,3120,3105,1260
20230721,150800,2636528835,3110,3110,3110,3110,1846
20230721,150700,2630787775,3110,3110,3110,3110,1378
20230721,150600,2626502195,3120,3120,3120,3120,732
20230721,150500,2624218355,3120,3130,3130,3120,1720
20230721,150400,2618850785,3130,3130,3130,3130,2354
20230721,150300,2611482765,3135,3135,3135,3130,2716
20230721,150200,2602970215,3135,3125,3135,3120,3925
20230721,150100,2590694870,3125,3130,3130,3125,5738
20230721,150000,2572736955,3130,3120,3130,3120,5755
20230721,145900,2554770075,3120,3120,3120,3120,435
20230721,145800,2553412875,3120,3110,3120,3100,4569
20230721,145700,2539183825,3115,3110,3115,3110,1047
20230721,145600,2535924405,3100,3110,3110,3100,1579
20230721,145500,2531024715,3110,3110,3110,3110,351
20230721,145400,2529933105,3110,3100,3110,3100,542
20230721,145300,2528252885,3100,3110,3110,3100,501
20230721,145200,2526697775,3110,3110,3110,3110,3123
20230721,145100,2516985245,3100,3100,3100,3100,203
20230721,145000,2516355945,3100,3105,3105,3100,231
20230721,144900,2515638735,3100,3095,3100,3095,977
20230721,144800,2512613985,3095,3095,3095,3095,1961
20230721,144700,2506544690,3095,3100,3100,3095,1639
20230721,144600,2501467020,3100,3100,3100,3100,1959
20230721,144500,2495394120,3100,3100,3100,3100,147
20230721,144400,2494938420,3100,3110,3110,3100,1948
20230721,144300,2488891115,3110,3110,3110,3110,0
20230721,144200,2488891115,3110,3110,3110,3105,2397
20230721,144100,2481438150,3110,3110,3110,3110,583
20230721,144000,2479625020,3110,3110,3110,3110,785
20230721,143900,2477183670,3110,3110,3110,3110,99
20230721,143800,2476875780,3110,3110,3110,3110,0
20230721,143700,2476875780,3110,3110,3110,3110,1532
20230721,143600,2472111260,3110,3110,3110,3110,708
20230721,143500,2469909380,3110,3115,3115,3110,104
20230721,143400,2469585935,3110,3110,3110,3110,94
20230721,143300,2469293595,3115,3110,3115,3110,125
20230721,143200,2468904810,3110,3110,3110,3110,17
20230721,143100,2468851940,3110,3110,3110,3110,3524
20230721,143000,2457892300,3110,3115,3125,3110,1276
20230721,142900,2453912160,3115,3120,3120,3115,2910
20230721,142800,2444841800,3120,3125,3125,3115,2543
20230721,142700,2436919260,3125,3120,3125,3110,2844
20230721,142600,2428048370,3120,3110,3120,3110,703
20230721,142500,2425860765,3110,3110,3120,3110,5045
20230721,142400,2410166055,3110,3100,3110,3100,2845
20230721,142300,2401346535,3100,3095,3100,3095,723
20230721,142200,2399105735,3095,3090,3095,3085,3924
20230721,142100,2386977965,3090,3090,3090,3080,5590
20230721,142000,2369760585,3090,3090,3090,3090,15
20230721,141900,2369714235,3090,3090,3090,3080,5351
20230721,141800,2353198390,3090,3090,3090,3090,297
20230721,141700,2352280660,3095,3095,3095,3095,61
20230721,141600,2352091865,3095,3090,3095,3090,1005
20230721,141500,2348981445,3090,3080,3090,3080,1770
20230721,141400,2343518715,3080,3080,3080,3075,856
20230721,141300,2340882375,3080,3080,3085,3080,576
20230721,141200,2339108245,3085,3080,3085,3080,170
20230721,141100,2338584625,3075,3070,3075,3070,2671
20230721,141000,2330372520,3070,3070,3075,3070,165
20230721,140900,2329865880,3070,3070,3070,3070,11
20230721,140800,2329832110,3075,3075,3075,3075,277
20230721,140700,2328980335,3075,3075,3075,3075,25
20230721,140600,2328903460,3075,3070,3080,3070,640
20230721,140500,2326938465,3070,3070,3070,3070,64
20230721,140400,2326741985,3070,3070,3070,3070,387
20230721,140300,2325553895,3075,3075,3075,3075,312
20230721,140200,2324594495,3075,3075,3075,3075,1020
20230721,140100,2321457995,3075,3080,3080,3075,53
20230721,140000,2321294985,3080,3080,3080,3075,1218
20230721,135900,2317548545,3080,3080,3080,3080,50
20230721,135800,2317394545,3080,3080,3080,3080,6
20230721,135700,2317376065,3080,3080,3080,3080,1003
20230721,135600,2314286825,3080,3080,3080,3075,522
20230721,135500,2312681650,3080,3080,3080,3080,4
20230721,135400,2312669330,3080,3080,3080,3080,577
20230721,135300,2310892170,3080,3075,3080,3075,1665
20230721,135200,2305772275,3075,3075,3075,3075,0
20230721,135100,2305772275,3075,3075,3075,3075,1000
20230721,135000,2302697275,3075,3070,3075,3070,178
20230721,134900,2302150780,3075,3070,3075,3070,60
20230721,134800,2301966490,3070,3070,3070,3070,1066
20230721,134700,2298693870,3075,3070,3075,3070,86
20230721,134600,2298429835,3075,3070,3075,3070,282
20230721,134500,2297563275,3070,3070,3070,3070,2000
20230721,134400,2291423275,3070,3070,3070,3070,1231
20230721,134300,2287644105,3070,3075,3075,3070,525
20230721,134200,2286031355,3075,3075,3080,3075,188
20230721,134100,2285453240,3080,3070,3080,3070,1092
20230721,134000,2282095280,3075,3070,3075,3070,208
20230721,133900,2281456715,3070,3070,3070,3070,1
20230721,133800,2281453645,3070,3070,3070,3070,0
20230721,133700,2281453645,3070,3075,3075,3070,19
20230721,133600,2281395295,3075,3075,3075,3075,105
20230721,133500,2281072420,3075,3075,3075,3075,308
20230721,133400,2280125320,3075,3075,3080,3070,2396
20230721,133300,2272757755,3075,3075,3080,3075,1055
20230721,133200,2269513550,3080,3075,3080,3075,220
20230721,133100,2268837045,3080,3080,3080,3080,0
20230721,133000,2268837045,3080,3075,3080,3070,3171
20230721,132900,2259097065,3075,3075,3075,3075,676
20230721,132800,2257018365,3080,3075,3080,3075,1147
20230721,132700,2253486340,3075,3080,3080,3075,3782
20230721,132600,2241853655,3080,3090,3090,3080,127
20230721,132500,2241462475,3080,3080,3080,3080,0
20230721,132400,2241462475,3080,3090,3090,3080,203
20230721,132300,2240835405,3095,3085,3095,3085,3969
20230721,132200,2228571355,3085,3080,3085,3080,905
20230721,132100,2225779805,3080,3080,3080,3080,35
20230721,132000,2225672005,3080,3075,3080,3075,1042
20230721,131900,2222467840,3080,3075,3080,3075,211
20230721,131800,2221819010,3080,3070,3080,3070,4253
20230721,131700,2208741125,3065,3065,3065,3065,1485
20230721,131600,2204189600,3065,3065,3065,3065,6025
20230721,131500,2185722975,3065,3070,3070,3065,523
20230721,131400,2184119865,3075,3075,3075,3075,4
20230721,131300,2184107565,3070,3070,3070,3070,33
20230721,131200,2184006255,3070,3070,3070,3070,62
20230721,131100,2183815915,3070,3070,3070,3070,115
20230721,131000,2183462865,3080,3080,3085,3065,2431
20230721,130900,2175989585,3080,3070,3080,3070,1000
20230721,130800,2172914320,3070,3070,3070,3070,350
20230721,130700,2171839820,3070,3070,3070,3070,51
20230721,130600,2171683250,3070,3070,3070,3065,1422
20230721,130500,2167318360,3070,3070,3070,3070,736
20230721,130400,2165058840,3075,3075,3075,3075,100
20230721,130300,2164751340,3070,3075,3075,3070,201
20230721,130200,2164134265,3065,3065,3065,3065,80
20230721,130100,2163889065,3065,3065,3065,3065,0
20230721,130000,2163889065,3065,3065,3065,3065,1
20230721,125900,2163886000,3075,3065,3075,3065,29
20230721,125800,2163796845,3065,3065,3065,3065,1500
20230721,125700,2159199345,3065,3070,3070,3065,14489
20230721,125600,2114781965,3070,3070,3070,3070,872
20230721,125500,2112104925,3075,3070,3075,3070,61
20230721,125400,2111917455,3070,3070,3075,3070,137
20230721,125300,2111496265,3070,3065,3070,3065,263
20230721,125200,2110688865,3065,3065,3065,3065,77
20230721,125100,2110452860,3070,3070,3070,3070,1
20230721,125000,2110449790,3070,3070,3070,3070,130
20230721,124900,2110050690,3070,3075,3075,3070,6769
20230721,124800,2089264855,3075,3070,3075,3070,298
20230721,124700,2088348945,3075,3075,3075,3070,2341
20230721,124600,2081161585,3075,3075,3080,3070,59
20230721,124500,2080980170,3075,3075,3080,3070,162
20230721,124400,2080482385,3075,3075,3075,3075,518
20230721,124300,2078889535,3075,3075,3080,3075,7632
20230721,124200,2055421130,3075,3080,3080,3075,1391
20230721,124100,2051143630,3080,3080,3085,3080,1360
20230721,124000,2046954715,3085,3080,3085,3080,321
20230721,123900,2045965950,3085,3085,3085,3080,3030
20230721,123800,2036624250,3090,3095,3095,3090,112
20230721,123700,2036278115,3100,3090,3100,3090,706
20230721,123600,2034092230,3090,3090,3090,3085,1533
20230721,123500,2029362810,3090,3090,3095,3090,33
20230721,123400,2029260800,3100,3090,3100,3085,3161
20230721,123300,2019484770,3090,3085,3090,3080,2201
20230721,123200,2012694265,3090,3085,3090,3075,2158
20230721,123100,2006040110,3085,3080,3085,3075,1682
20230721,123000,2000863250,3080,3080,3080,3080,14
20230721,122900,2000820130,3075,3075,3075,3075,165
20230721,122800,2000312755,3070,3070,3070,3070,1391
20230721,122700,1996042385,3070,3060,3070,3060,433
20230721,122600,1994717385,3060,3060,3060,3055,1801
20230721,122500,1989210825,3055,3070,3075,3055,11880
20230721,122400,1952821565,3070,3075,3075,3070,5794
20230721,122300,1935011045,3080,3080,3080,3080,20
20230721,122200,1934949445,3080,3080,3080,3080,2144
20230721,122100,1928345925,3080,3080,3085,3080,197
20230721,122000,1927739115,3080,3080,3080,3080,424
20230721,121900,1926433195,3080,3080,3080,3075,495
20230721,121800,1924909500,3080,3080,3085,3080,1453
20230721,121700,1920433835,3080,3075,3080,3075,764
20230721,121600,1918084525,3085,3085,3085,3080,3734
20230721,121500,1906582235,3090,3085,3090,3085,4576
20230721,121400,1892465270,3085,3085,3085,3085,390
20230721,121300,1891262120,3100,3080,3100,3080,1096
20230721,121200,1887886280,3085,3090,3090,3085,18618
20230721,121100,1830410075,3090,3095,3095,3090,733
20230721,121000,1828145030,3100,3095,3100,3090,10051
20230721,120900,1797080025,3095,3095,3095,3095,9952
20230721,120800,1766278585,3095,3095,3095,3095,20
20230721,120700,1766216685,3095,3095,3095,3095,298
20230721,120600,1765294375,3100,3100,3100,3100,1235
20230721,120500,1761465875,3100,3105,3105,3100,1970
20230721,120400,1755354430,3105,3105,3105,3105,36
20230721,120300,1755242650,3105,3105,3105,3105,634
20230721,120200,1753274080,3100,3105,3105,3100,1529
20230721,120100,1748534100,3105,3105,3105,3105,515
20230721,120000,1746935025,3105,3100,3105,3100,84
20230721,115900,1746674355,3105,3105,3105,3105,1476
20230721,115800,1742091375,3105,3105,3105,3105,10
20230721,115700,1742060325,3095,3095,3095,3095,0
20230721,115600,1742060325,3095,3095,3095,3095,1514
20230721,115500,1737374495,3095,3095,3095,3095,200
20230721,115400,1736755495,3095,3095,3095,3095,3799
20230721,115300,1724997590,3100,3100,3105,3100,5451
20230721,115200,1708099150,3105,3100,3105,3100,741
20230721,115100,1705801970,3100,3100,3100,3100,68
20230721,115000,1705591170,3100,3100,3105,3100,1696
20230721,114900,1700331560,3100,3100,3100,3100,131
20230721,114800,1699925460,3100,3105,3105,3100,634
20230721,114700,1697958390,3105,3100,3105,3100,87
20230721,114600,1697688685,3100,3100,3105,3100,232
20230721,114500,1696969480,3105,3105,3105,3100,144
20230721,114400,1696522625,3105,3105,3105,3100,1415
20230721,114300,1692129405,3105,3110,3110,3105,38
20230721,114200,1692011410,3110,3110,3110,3110,500
20230721,114100,1690456410,3110,3105,3110,3105,531
20230721,114000,1688805100,3105,3105,3105,3105,579
20230721,113900,1687007305,3105,3105,3105,3105,1129
20230721,113800,1683501760,3105,3100,3105,3100,928
20230721,113700,1680624230,3100,3110,3110,3100,3346
20230721,113600,1670239730,3110,3110,3110,3110,100
20230721,113500,1669928730,3105,3125,3125,3105,28408
20230721,113400,1581558910,3125,3125,3125,3125,101
20230721,113300,1581243285,3130,3130,3130,3130,0
20230721,113200,1581243285,3130,3130,3130,3130,181
20230721,113100,1580676755,3130,3125,3130,3125,265
20230721,113000,1579848535,3125,3125,3125,3125,246
20230721,112900,1579079785,3125,3120,3125,3120,305
20230721,112800,1578128160,3120,3120,3120,3120,0
20230721,112700,1578128160,3120,3120,3120,3120,0
20230721,112600,1578128160,3120,3120,3120,3120,3785
20230721,112500,1566318960,3120,3120,3120,3120,6663
20230721,112400,1545530400,3125,3125,3125,3125,254
20230721,112300,1544736650,3125,3125,3125,3125,0
20230721,112200,1544736650,3125,3125,3125,3125,14
20230721,112100,1544692900,3125,3125,3125,3125,50
20230721,112000,1544536650,3125,3125,3125,3125,1
20230721,111900,1544533525,3125,3125,3125,3125,6
20230721,111800,1544514775,3130,3130,3130,3130,10
20230721,111700,1544483475,3130,3125,3130,3125,1913
20230721,111600,1538501475,3125,3125,3125,3125,3399
20230721,111500,1527879600,3120,3120,3120,3120,10
20230721,111400,1527848400,3125,3120,3125,3120,3401
20230721,111300,1517237275,3120,3120,3120,3120,2001
20230721,111200,1510994155,3120,3120,3120,3120,502
20230721,111100,1509427915,3120,3120,3120,3120,526
20230721,111000,1507786795,3120,3120,3125,3120,1351
20230721,110900,1503571135,3120,3120,3120,3120,1838
20230721,110800,1497836575,3120,3120,3120,3120,969
20230721,110700,1494813295,3120,3130,3130,3120,4050
20230721,110600,1482153630,3135,3135,3140,3130,67
20230721,110500,1481943575,3140,3140,3140,3140,278
20230721,110400,1481070655,3145,3145,3145,3145,0
20230721,110300,1481070655,3145,3140,3145,3140,110
20230721,110200,1480724725,3145,3145,3145,3145,69
20230721,110100,1480507720,3145,3145,3145,3145,45
20230721,110000,1480366195,3150,3150,3150,3150,0
20230721,105900,1480366195,3150,3150,3150,3150,0
20230721,105800,1480366195,3150,3145,3150,3145,1250
20230721,105700,1476433695,3120,3140,3140,3120,3730
20230721,105600,1464766425,3150,3135,3150,3135,483
20230721,105500,1463247465,3135,3135,3135,3135,600
20230721,105400,1461366465,3130,3130,3130,3130,11180
20230721,105300,1426373065,3125,3125,3125,3125,4400
20230721,105200,1412623065,3115,3115,3115,3115,0
20230721,105100,1412623065,3115,3115,3115,3115,1
20230721,105000,1412619950,3115,3120,3120,3115,388
20230721,104900,1411410945,3110,3120,3120,3110,2616
20230721,104800,1403263985,3120,3120,3120,3120,677
20230721,104700,1401151745,3120,3120,3120,3120,100
20230721,104600,1400839745,3120,3120,3120,3120,108
20230721,104500,1400502785,3115,3115,3115,3115,200
20230721,104400,1399879785,3110,3110,3110,3110,0
20230721,104300,1399879785,3110,3110,3110,3110,0
20230721,104200,1399879785,3110,3110,3110,3110,67
20230721,104100,1399671415,3110,3110,3110,3110,0
20230721,104000,1399671415,3110,3115,3115,3110,3321
20230721,103900,1389326755,3115,3115,3115,3115,101
20230721,103800,1389012140,3115,3130,3130,3115,51
20230721,103700,1388852780,3115,3115,3115,3115,318
20230721,103600,1387862210,3115,3110,3115,3110,7930
20230721,103500,1363167760,3110,3110,3110,3110,11184
20230721,103400,1328385520,3110,3110,3110,3110,517
20230721,103300,1326777650,3110,3110,3110,3110,3839
20230721,103200,1314838360,3110,3110,3110,3110,430
20230721,103100,1313501060,3115,3110,3115,3110,1064
20230721,103000,1310188080,3110,3115,3115,3110,952
20230721,102900,1307223665,3115,3120,3120,3110,5451
20230721,102800,1290232940,3120,3120,3120,3120,1888
20230721,102700,1284342380,3120,3135,3135,3120,2671
20230721,102600,1275988215,3130,3125,3130,3125,1138
20230721,102500,1272431915,3125,3125,3125,3125,501
20230721,102400,1270866290,3135,3120,3135,3120,578
20230721,102300,1269062145,3120,3125,3125,3120,7000
20230721,102200,1247216645,3135,3125,3135,3115,8416
20230721,102100,1220980680,3125,3130,3130,3125,3001
20230721,102000,1211601595,3130,3125,3130,3125,639
20230721,101900,1209601935,3125,3135,3135,3125,3251
20230721,101800,1199416605,3130,3130,3130,3130,409
20230721,101700,1198136435,3135,3135,3135,3135,50
20230721,101600,1197979685,3135,3135,3135,3135,0
20230721,101500,1197979685,3135,3135,3135,3135,2
20230721,101400,1197973415,3150,3135,3150,3120,12754
20230721,101300,1158062590,3135,3140,3140,3135,3556
20230721,101200,1146909650,3140,3140,3145,3140,1006
20230721,101100,1143750310,3140,3150,3150,3140,10202
20230721,101000,1111685095,3155,3150,3155,3150,1637
20230721,100900,1106528330,3155,3155,3155,3155,1
20230721,100800,1106525175,3150,3150,3155,3150,1531
20230721,100700,1101702495,3150,3165,3165,3150,6704
20230721,100600,1080562410,3160,3155,3160,3155,1647
20230721,100500,1075362970,3150,3150,3150,3150,515
20230721,100400,1073740720,3150,3145,3150,3145,2727
20230721,100300,1065151380,3145,3145,3150,3145,189
20230721,100200,1064556750,3145,3145,3145,3145,18
20230721,100100,1064500140,3145,3150,3150,3140,1001
20230721,100000,1061352215,3145,3145,3155,3145,59
20230721,095900,1061166140,3150,3145,3150,3145,458
20230721,095800,1059725215,3155,3155,3160,3155,1773
20230721,095700,1054127435,3145,3155,3155,3145,1106
20230721,095600,1050647065,3160,3170,3170,3160,9050
20230721,095500,1021994590,3170,3180,3180,3170,2977
20230721,095400,1012539030,3180,3180,3180,3175,989
20230721,095300,1009395735,3185,3185,3185,3175,1617
20230721,095200,1004254215,3180,3190,3195,3180,15173
20230721,095100,955845220,3190,3200,3200,3185,9222
20230721,095000,926402860,3200,3165,3200,3165,63242
20230721,094900,724781565,3165,3155,3165,3135,3564
20230721,094800,713556065,3165,3160,3170,3160,3227
20230721,094700,703341080,3160,3170,3170,3160,9029
20230721,094600,674720510,3170,3160,3170,3160,3423
20230721,094500,663887695,3165,3160,3165,3150,3828
20230721,094400,651793585,3160,3165,3165,3160,7716
20230721,094300,627404195,3165,3160,3165,3160,2600
20230721,094200,619186195,3150,3160,3165,3150,4244
20230721,094100,605790670,3160,3160,3160,3160,5209
20230721,094000,589330230,3160,3155,3170,3150,1560
20230721,093900,584406655,3155,3150,3155,3140,4500
20230721,093800,570248010,3155,3160,3170,3155,12421
20230721,093700,530997125,3155,3125,3160,3125,18023
20230721,093600,474238040,3125,3135,3135,3125,20921
20230721,093500,408661335,3135,3130,3135,3125,1220
20230721,093400,404837635,3135,3140,3145,3120,7317
20230721,093300,381910245,3140,3135,3145,3135,3961
20230721,093200,369479425,3135,3125,3135,3120,4571
20230721,093100,355177380,3125,3120,3130,3120,943
20230721,093000,352228735,3120,3120,3125,3120,2413
20230721,092900,344688980,3120,3115,3120,3110,6397
20230721,092800,324738795,3115,3110,3120,3110,1063
20230721,092700,321432415,3105,3095,3105,3095,1388
20230721,092600,317132935,3100,3090,3100,3090,1772
20230721,092500,311650385,3090,3080,3100,3080,3938
20230721,092400,299476570,3070,3085,3085,3070,1652
20230721,092300,294400025,3070,3085,3085,3045,21627
20230721,092200,228303655,3085,3090,3090,3085,4146
20230721,092100,215509995,3090,3095,3095,3090,1527
20230721,092000,210791435,3095,3100,3100,3095,1110
20230721,091900,207354800,3100,3105,3105,3100,1130
20230721,091800,203851300,3105,3100,3105,3100,645
20230721,091700,201851765,3100,3095,3100,3095,26
20230721,091600,201771265,3095,3100,3100,3095,49
20230721,091500,201619520,3105,3105,3105,3100,465
20230721,091400,200176245,3105,3100,3105,3100,3003
20230721,091300,190866930,3110,3110,3110,3110,9
20230721,091200,190838940,3110,3090,3115,3080,3123
20230721,091100,181189300,3080,3085,3085,3080,1113
20230721,091000,177760610,3090,3075,3090,3070,5379
20230721,090900,161221990,3085,3085,3085,3075,2141
20230721,090800,154624150,3085,3095,3100,3085,2542
20230721,090700,146765655,3100,3105,3120,3100,2265
20230721,090600,139737345,3105,3130,3130,3105,135
20230721,090500,139318045,3135,3085,3145,3085,3524
20230721,090400,128321510,3075,3060,3075,3050,4925
20230721,090300,113232440,3065,3065,3065,3050,1293
20230721,090200,109282820,3045,3045,3065,3040,1519
20230721,090100,104655630,3045,3060,3065,3040,21584
20230721,090000,38746625,3065,3090,3090,3065,12588