stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,205600,1174334692,1356,1356,1356,1356,27879
20230720,205500,1174334692,1356,1356,1356,1356,0
20230720,205400,1174334692,1356,1356,1356,1356,0
20230720,205300,1174334692,1356,1356,1356,1356,0
20230720,205200,1174334692,1356,1356,1356,1356,0
20230720,205100,1174334692,1356,1356,1356,1356,0
20230720,205000,1174334692,1356,1356,1356,1356,0
20230720,204900,1174334692,1356,1356,1356,1356,0
20230720,204800,1174334692,1356,1356,1356,1356,0
20230720,204700,1174334692,1356,1356,1356,1356,0
20230720,204600,1174334692,1356,1356,1356,1356,0
20230720,204500,1174334692,1356,1356,1356,1356,0
20230720,204400,1174334692,1356,1356,1356,1356,0
20230720,204300,1174334692,1356,1356,1356,1356,0
20230720,204200,1174334692,1356,1356,1356,1356,0
20230720,204100,1174334692,1356,1356,1356,1356,0
20230720,204000,1174334692,1356,1356,1356,1356,0
20230720,203900,1174334692,1356,1356,1356,1356,0
20230720,203800,1174334692,1356,1356,1356,1356,0
20230720,203700,1174334692,1356,1356,1356,1356,0
20230720,203600,1174334692,1356,1356,1356,1356,0
20230720,203500,1174334692,1356,1356,1356,1356,0
20230720,203400,1174334692,1356,1356,1356,1356,0
20230720,203300,1174334692,1356,1356,1356,1356,0
20230720,203200,1174334692,1356,1356,1356,1356,0
20230720,203100,1174334692,1356,1356,1356,1356,0
20230720,203000,1174334692,1356,1356,1356,1356,0
20230720,202900,1174334692,1356,1356,1356,1356,0
20230720,202800,1174334692,1356,1356,1356,1356,0
20230720,202700,1174334692,1356,1356,1356,1356,0
20230720,202600,1174334692,1356,1356,1356,1356,27879
20230720,202500,1174334692,1356,1356,1356,1356,0
20230720,202400,1174334692,1356,1356,1356,1356,0
20230720,202300,1174334692,1356,1356,1356,1356,0
20230720,202200,1174334692,1356,1356,1356,1356,0
20230720,202100,1174334692,1356,1356,1356,1356,0
20230720,202000,1174334692,1356,1356,1356,1356,0
20230720,201900,1174334692,1356,1356,1356,1356,0
20230720,201800,1174334692,1356,1356,1356,1356,0
20230720,201700,1174334692,1356,1356,1356,1356,0
20230720,201600,1174334692,1356,1356,1356,1356,0
20230720,201500,1174334692,1356,1356,1356,1356,0
20230720,201400,1174334692,1356,1356,1356,1356,0
20230720,201300,1174334692,1356,1356,1356,1356,0
20230720,201200,1174334692,1356,1356,1356,1356,0
20230720,201100,1174334692,1356,1356,1356,1356,0
20230720,201000,1174334692,1356,1356,1356,1356,0
20230720,200900,1174334692,1356,1356,1356,1356,0
20230720,200800,1174334692,1356,1356,1356,1356,0
20230720,200700,1174334692,1356,1356,1356,1356,0
20230720,200600,1174334692,1356,1356,1356,1356,0
20230720,200500,1174334692,1356,1356,1356,1356,0
20230720,200400,1174334692,1356,1356,1356,1356,0
20230720,200300,1174334692,1356,1356,1356,1356,0
20230720,200200,1174334692,1356,1356,1356,1356,0
20230720,200100,1174334692,1356,1356,1356,1356,0
20230720,200000,1174334692,1356,1356,1356,1356,0
20230720,195900,1174334692,1356,1356,1356,1356,0
20230720,195800,1174334692,1356,1356,1356,1356,0
20230720,195700,1174334692,1356,1356,1356,1356,0
20230720,195600,1174334692,1356,1356,1356,1356,27879
20230720,195500,1174334692,1356,1356,1356,1356,0
20230720,195400,1174334692,1356,1356,1356,1356,0
20230720,195300,1174334692,1356,1356,1356,1356,0
20230720,195200,1174334692,1356,1356,1356,1356,0
20230720,195100,1174334692,1356,1356,1356,1356,0
20230720,195000,1174334692,1356,1356,1356,1356,0
20230720,194900,1174334692,1356,1356,1356,1356,0
20230720,194800,1174334692,1356,1356,1356,1356,0
20230720,194700,1174334692,1356,1356,1356,1356,0
20230720,194600,1174334692,1356,1356,1356,1356,0
20230720,194500,1174334692,1356,1356,1356,1356,0
20230720,194400,1174334692,1356,1356,1356,1356,0
20230720,194300,1174334692,1356,1356,1356,1356,0
20230720,194200,1174334692,1356,1356,1356,1356,0
20230720,194100,1174334692,1356,1356,1356,1356,0
20230720,194000,1174334692,1356,1356,1356,1356,0
20230720,193900,1174334692,1356,1356,1356,1356,0
20230720,193800,1174334692,1356,1356,1356,1356,0
20230720,193700,1174334692,1356,1356,1356,1356,0
20230720,193600,1174334692,1356,1356,1356,1356,0
20230720,193500,1174334692,1356,1356,1356,1356,0
20230720,193400,1174334692,1356,1356,1356,1356,0
20230720,193300,1174334692,1356,1356,1356,1356,0
20230720,193200,1174334692,1356,1356,1356,1356,0
20230720,193100,1174334692,1356,1356,1356,1356,0
20230720,193000,1174334692,1356,1356,1356,1356,0
20230720,192900,1174334692,1356,1356,1356,1356,0
20230720,192800,1174334692,1356,1356,1356,1356,0
20230720,192700,1174334692,1356,1356,1356,1356,0
20230720,192600,1174334692,1356,1356,1356,1356,27879
20230720,192500,1174334692,1356,1356,1356,1356,0
20230720,192400,1174334692,1356,1356,1356,1356,0
20230720,192300,1174334692,1356,1356,1356,1356,0
20230720,192200,1174334692,1356,1356,1356,1356,0
20230720,192100,1174334692,1356,1356,1356,1356,0
20230720,192000,1174334692,1356,1356,1356,1356,0
20230720,191900,1174334692,1356,1356,1356,1356,0
20230720,191800,1174334692,1356,1356,1356,1356,0
20230720,191700,1174334692,1356,1356,1356,1356,0
20230720,191600,1174334692,1356,1356,1356,1356,0
20230720,191500,1174334692,1356,1356,1356,1356,0
20230720,191400,1174334692,1356,1356,1356,1356,0
20230720,191300,1174334692,1356,1356,1356,1356,0
20230720,191200,1174334692,1356,1356,1356,1356,0
20230720,191100,1174334692,1356,1356,1356,1356,0
20230720,191000,1174334692,1356,1356,1356,1356,0
20230720,190900,1174334692,1356,1356,1356,1356,0
20230720,190800,1174334692,1356,1356,1356,1356,0
20230720,190700,1174334692,1356,1356,1356,1356,0
20230720,190600,1174334692,1356,1356,1356,1356,0
20230720,190500,1174334692,1356,1356,1356,1356,0
20230720,190400,1174334692,1356,1356,1356,1356,0
20230720,190300,1174334692,1356,1356,1356,1356,0
20230720,190200,1174334692,1356,1356,1356,1356,0
20230720,190100,1174334692,1356,1356,1356,1356,0
20230720,190000,1174334692,1356,1356,1356,1356,0
20230720,185900,1174334692,1356,1356,1356,1356,0
20230720,185800,1174334692,1356,1356,1356,1356,0
20230720,185700,1174334692,1356,1356,1356,1356,0
20230720,185600,1174334692,1356,1356,1356,1356,27879
20230720,185500,1174334692,1356,1356,1356,1356,0
20230720,185400,1174334692,1356,1356,1356,1356,0
20230720,185300,1174334692,1356,1356,1356,1356,0
20230720,185200,1174334692,1356,1356,1356,1356,0
20230720,185100,1174334692,1356,1356,1356,1356,0
20230720,185000,1174334692,1356,1356,1356,1356,0
20230720,184900,1174334692,1356,1356,1356,1356,0
20230720,184800,1174334692,1356,1356,1356,1356,0
20230720,184700,1174334692,1356,1356,1356,1356,0
20230720,184600,1174334692,1356,1356,1356,1356,0
20230720,184500,1174334692,1356,1356,1356,1356,0
20230720,184400,1174334692,1356,1356,1356,1356,0
20230720,184300,1174334692,1356,1356,1356,1356,0
20230720,184200,1174334692,1356,1356,1356,1356,0
20230720,184100,1174334692,1356,1356,1356,1356,0
20230720,184000,1174334692,1356,1356,1356,1356,0
20230720,183900,1174334692,1356,1356,1356,1356,0
20230720,183800,1174334692,1356,1356,1356,1356,0
20230720,183700,1174334692,1356,1356,1356,1356,0
20230720,183600,1174334692,1356,1356,1356,1356,0
20230720,183500,1174334692,1356,1356,1356,1356,0
20230720,183400,1174334692,1356,1356,1356,1356,0
20230720,183300,1174334692,1356,1356,1356,1356,0
20230720,183200,1174334692,1356,1356,1356,1356,0
20230720,183100,1174334692,1356,1356,1356,1356,0
20230720,183000,1174334692,1356,1356,1356,1356,0
20230720,182900,1174334692,1356,1356,1356,1356,0
20230720,182800,1174334692,1356,1356,1356,1356,0
20230720,182700,1174334692,1356,1356,1356,1356,0
20230720,182600,1174334692,1356,1356,1356,1356,27879
20230720,182500,1174334692,1356,1356,1356,1356,0
20230720,182400,1174334692,1356,1356,1356,1356,0
20230720,182300,1174334692,1356,1356,1356,1356,0
20230720,182200,1174334692,1356,1356,1356,1356,0
20230720,182100,1174334692,1356,1356,1356,1356,0
20230720,182000,1174334692,1356,1356,1356,1356,0
20230720,181900,1174334692,1356,1356,1356,1356,0
20230720,181800,1174334692,1356,1356,1356,1356,0
20230720,181700,1174334692,1356,1356,1356,1356,0
20230720,181600,1174334692,1356,1356,1356,1356,0
20230720,181500,1174334692,1356,1356,1356,1356,0
20230720,181400,1174334692,1356,1356,1356,1356,0
20230720,181300,1174334692,1356,1356,1356,1356,0
20230720,181200,1174334692,1356,1356,1356,1356,0
20230720,181100,1174334692,1356,1356,1356,1356,0
20230720,181000,1174334692,1356,1356,1356,1356,0
20230720,180900,1174334692,1356,1356,1356,1356,0
20230720,180800,1174334692,1356,1356,1356,1356,0
20230720,180700,1174334692,1356,1356,1356,1356,0
20230720,180600,1174334692,1356,1356,1356,1356,0
20230720,180500,1174334692,1356,1356,1356,1356,0
20230720,180400,1174334692,1356,1356,1356,1356,0
20230720,180300,1174334692,1356,1356,1356,1356,0
20230720,180200,1174334692,1356,1356,1356,1356,0
20230720,180100,1174334692,1356,1356,1356,1356,0
20230720,180000,1174334692,1356,1356,1356,1356,0
20230720,175900,1174334692,1356,1356,1356,1356,0
20230720,175800,1174334692,1356,1356,1356,1356,0
20230720,175700,1174334692,1356,1356,1356,1356,0
20230720,175600,1174334692,1356,1356,1356,1356,27879
20230720,175500,1174334692,1356,1356,1356,1356,0
20230720,175400,1174334692,1356,1356,1356,1356,0
20230720,175300,1174334692,1356,1356,1356,1356,0
20230720,175200,1174334692,1356,1356,1356,1356,0
20230720,175100,1174334692,1356,1356,1356,1356,0
20230720,175000,1174334692,1356,1356,1356,1356,0
20230720,174900,1174334692,1356,1356,1356,1356,0
20230720,174800,1174334692,1356,1356,1356,1356,0
20230720,174700,1174334692,1356,1356,1356,1356,0
20230720,174600,1174334692,1356,1356,1356,1356,0
20230720,174500,1174334692,1356,1356,1356,1356,0
20230720,174400,1174334692,1356,1356,1356,1356,0
20230720,174300,1174334692,1356,1356,1356,1356,0
20230720,174200,1174334692,1356,1356,1356,1356,0
20230720,174100,1174334692,1356,1356,1356,1356,0
20230720,174000,1174334692,1356,1356,1356,1356,0
20230720,173900,1174334692,1356,1356,1356,1356,0
20230720,173800,1174334692,1356,1356,1356,1356,0
20230720,173700,1174334692,1356,1356,1356,1356,0
20230720,173600,1174334692,1356,1356,1356,1356,0
20230720,173500,1174334692,1356,1356,1356,1356,0
20230720,173400,1174334692,1356,1356,1356,1356,0
20230720,173300,1174334692,1356,1356,1356,1356,0
20230720,173200,1174334692,1356,1356,1356,1356,0
20230720,173100,1174334692,1356,1356,1356,1356,0
20230720,173000,1174334692,1356,1356,1356,1356,0
20230720,172900,1174334692,1356,1356,1356,1356,0
20230720,172800,1174334692,1356,1356,1356,1356,0
20230720,172700,1174334692,1356,1356,1356,1356,0
20230720,172600,1174334692,1356,1356,1356,1356,27879
20230720,172500,1174334692,1356,1356,1356,1356,0
20230720,172400,1174334692,1356,1356,1356,1356,0
20230720,172300,1174334692,1356,1356,1356,1356,0
20230720,172200,1174334692,1356,1356,1356,1356,0
20230720,172100,1174334692,1356,1356,1356,1356,0
20230720,172000,1174334692,1356,1356,1356,1356,0
20230720,171900,1174334692,1356,1356,1356,1356,0
20230720,171800,1174334692,1356,1356,1356,1356,0
20230720,171700,1174334692,1356,1356,1356,1356,0
20230720,171600,1174334692,1356,1356,1356,1356,0
20230720,171500,1174334692,1356,1356,1356,1356,0
20230720,171400,1174334692,1356,1356,1356,1356,0
20230720,171300,1174334692,1356,1356,1356,1356,0
20230720,171200,1174334692,1356,1356,1356,1356,0
20230720,171100,1174334692,1356,1356,1356,1356,0
20230720,171000,1174334692,1356,1356,1356,1356,0
20230720,170900,1174334692,1356,1356,1356,1356,0
20230720,170800,1174334692,1356,1356,1356,1356,0
20230720,170700,1174334692,1356,1356,1356,1356,0
20230720,170600,1174334692,1356,1356,1356,1356,0
20230720,170500,1174334692,1356,1356,1356,1356,0
20230720,170400,1174334692,1356,1356,1356,1356,0
20230720,170300,1174334692,1356,1356,1356,1356,0
20230720,170200,1174334692,1356,1356,1356,1356,0
20230720,170100,1174334692,1356,1356,1356,1356,0
20230720,170000,1174334692,1356,1356,1356,1356,0
20230720,165900,1174334692,1356,1356,1356,1356,0
20230720,165800,1174334692,1356,1356,1356,1356,0
20230720,165700,1174334692,1356,1356,1356,1356,0
20230720,165600,1174334692,1356,1356,1356,1356,27879
20230720,165500,1174334692,1356,1356,1356,1356,0
20230720,165400,1174334692,1356,1356,1356,1356,0
20230720,165300,1174334692,1356,1356,1356,1356,0
20230720,165200,1174334692,1356,1356,1356,1356,0
20230720,165100,1174334692,1356,1356,1356,1356,0
20230720,165000,1174334692,1356,1356,1356,1356,0
20230720,164900,1174334692,1356,1356,1356,1356,0
20230720,164800,1174334692,1356,1356,1356,1356,0
20230720,164700,1174334692,1356,1356,1356,1356,0
20230720,164600,1174334692,1356,1356,1356,1356,0
20230720,164500,1174334692,1356,1356,1356,1356,0
20230720,164400,1174334692,1356,1356,1356,1356,0
20230720,164300,1174334692,1356,1356,1356,1356,0
20230720,164200,1174334692,1356,1356,1356,1356,0
20230720,164100,1174334692,1356,1356,1356,1356,0
20230720,164000,1174334692,1356,1356,1356,1356,0
20230720,163900,1174334692,1356,1356,1356,1356,0
20230720,163800,1174334692,1356,1356,1356,1356,0
20230720,163700,1174334692,1356,1356,1356,1356,0
20230720,163600,1174334692,1356,1356,1356,1356,0
20230720,163500,1174334692,1356,1356,1356,1356,0
20230720,163400,1174334692,1356,1356,1356,1356,0
20230720,163300,1174334692,1356,1356,1356,1356,0
20230720,163200,1174334692,1356,1356,1356,1356,0
20230720,163100,1174334692,1356,1356,1356,1356,0
20230720,163000,1174334692,1356,1356,1356,1356,0
20230720,162900,1174334692,1356,1356,1356,1356,0
20230720,162800,1174334692,1356,1356,1356,1356,0
20230720,162700,1174334692,1356,1356,1356,1356,0
20230720,162600,1174334692,1356,1356,1356,1356,27879
20230720,162500,1174334692,1356,1356,1356,1356,0
20230720,162400,1174334692,1356,1356,1356,1356,0
20230720,162300,1174334692,1356,1356,1356,1356,0
20230720,162200,1174334692,1356,1356,1356,1356,0
20230720,162100,1174334692,1356,1356,1356,1356,0
20230720,162000,1174334692,1356,1356,1356,1356,0
20230720,161900,1174334692,1356,1356,1356,1356,0
20230720,161800,1174334692,1356,1356,1356,1356,0
20230720,161700,1174334692,1356,1356,1356,1356,0
20230720,161600,1174334692,1356,1356,1356,1356,0
20230720,161500,1174334692,1356,1356,1356,1356,0
20230720,161400,1174334692,1356,1356,1356,1356,0
20230720,161300,1174334692,1356,1356,1356,1356,0
20230720,161200,1174334692,1356,1356,1356,1356,0
20230720,161100,1174334692,1356,1356,1356,1356,0
20230720,161000,1174334692,1356,1356,1356,1356,0
20230720,160900,1174334692,1356,1356,1356,1356,0
20230720,160800,1174334692,1356,1356,1356,1356,0
20230720,160700,1174334692,1356,1356,1356,1356,0
20230720,160600,1174334692,1356,1356,1356,1356,0
20230720,160500,1174334692,1356,1356,1356,1356,0
20230720,160400,1174334692,1356,1356,1356,1356,0
20230720,160300,1174334692,1356,1356,1356,1356,0
20230720,160200,1174334692,1356,1356,1356,1356,0
20230720,160100,1174334692,1356,1356,1356,1356,0
20230720,160000,1174334692,1356,1356,1356,1356,0
20230720,155900,1174334692,1356,1356,1356,1356,0
20230720,155800,1174334692,1356,1356,1356,1356,0
20230720,155700,1174334692,1356,1356,1356,1356,0
20230720,155600,1174334692,1356,1356,1356,1356,27879
20230720,155500,1174334692,1356,1356,1356,1356,0
20230720,155400,1174334692,1356,1356,1356,1356,0
20230720,155300,1174334692,1356,1356,1356,1356,0
20230720,155200,1174334692,1356,1356,1356,1356,0
20230720,155100,1174334692,1356,1356,1356,1356,0
20230720,155000,1174334692,1356,1356,1356,1356,0
20230720,154900,1174334692,1356,1356,1356,1356,0
20230720,154800,1174334692,1356,1356,1356,1356,0
20230720,154700,1174334692,1356,1356,1356,1356,0
20230720,154600,1174334692,1356,1356,1356,1356,0
20230720,154500,1174334692,1356,1356,1356,1356,0
20230720,154400,1174334692,1356,1356,1356,1356,0
20230720,154300,1174334692,1356,1356,1356,1356,0
20230720,154200,1174334692,1356,1356,1356,1356,0
20230720,154100,1174334692,1356,1356,1356,1356,0
20230720,154000,1174334692,1356,1356,1356,1356,0
20230720,153900,1174334692,1356,1356,1356,1356,0
20230720,153800,1174334692,1356,1356,1356,1356,0
20230720,153700,1174334692,1356,1356,1356,1356,0
20230720,153600,1174334692,1356,1356,1356,1356,0
20230720,153500,1174334692,1356,1356,1356,1356,0
20230720,153400,1174334692,1356,1356,1356,1356,0
20230720,153300,1174334692,1356,1356,1356,1356,0
20230720,153200,1174334692,1356,1356,1356,1356,0
20230720,153100,1174334692,1356,1356,1356,1356,0
20230720,153000,1174334692,1356,1356,1356,1356,27879
20230720,152900,1136530768,1356,1356,1356,1356,0
20230720,152800,1136530768,1356,1356,1356,1356,0
20230720,152700,1136530768,1356,1356,1356,1356,0
20230720,152600,1136530768,1356,1356,1356,1356,0
20230720,152500,1136530768,1356,1356,1356,1356,0
20230720,152400,1136530768,1356,1356,1356,1356,0
20230720,152300,1136530768,1356,1356,1356,1356,0
20230720,152200,1136530768,1356,1356,1356,1356,0
20230720,152100,1136530768,1356,1356,1356,1356,0
20230720,152000,1136530768,1356,1356,1356,1356,0
20230720,151900,1136530768,1356,1357,1357,1356,2026
20230720,151800,1133783386,1356,1358,1358,1356,9241
20230720,151700,1121249428,1358,1357,1358,1357,11818
20230720,151600,1105211605,1357,1358,1358,1357,1384
20230720,151500,1103332152,1358,1358,1358,1357,7402
20230720,151400,1093284416,1358,1358,1358,1357,3313
20230720,151300,1088785423,1358,1356,1358,1356,1960
20230720,151200,1086125514,1357,1357,1357,1357,308
20230720,151100,1085707558,1357,1357,1357,1356,27241
20230720,151000,1048766787,1357,1357,1358,1357,10048
20230720,150900,1035128967,1358,1357,1358,1357,8329
20230720,150800,1023824259,1357,1357,1358,1357,4986
20230720,150700,1017057524,1357,1357,1358,1357,1063
20230720,150600,1015614964,1357,1358,1358,1357,918
20230720,150500,1014369217,1358,1358,1358,1358,34
20230720,150400,1014323045,1358,1358,1359,1358,952
20230720,150300,1013030129,1358,1358,1358,1358,2141
20230720,150200,1010122651,1359,1358,1359,1358,1016
20230720,150100,1008742922,1358,1358,1359,1358,297
20230720,150000,1008339351,1358,1358,1358,1358,698
20230720,145900,1007391467,1358,1359,1359,1358,713
20230720,145800,1006423163,1358,1357,1358,1357,2351
20230720,145700,1003230797,1357,1359,1359,1357,4075
20230720,145600,997697814,1358,1359,1359,1358,5160
20230720,145500,990690374,1359,1358,1359,1358,75
20230720,145400,990588522,1359,1358,1359,1358,2270
20230720,145300,987505812,1358,1358,1358,1358,414
20230720,145200,986943600,1358,1358,1358,1358,8960
20230720,145100,974775920,1359,1359,1360,1359,370
20230720,145000,974273088,1359,1360,1360,1359,1171
20230720,144900,972681653,1360,1360,1360,1360,3658
20230720,144800,967706773,1360,1359,1360,1359,1629
20230720,144700,965492930,1359,1359,1359,1359,18
20230720,144600,965468468,1359,1359,1359,1359,1146
20230720,144500,963911054,1360,1360,1360,1359,536
20230720,144400,963182594,1359,1359,1360,1359,1169
20230720,144300,961593802,1359,1360,1360,1359,494
20230720,144200,960922427,1360,1361,1361,1360,35
20230720,144100,960874816,1361,1359,1361,1359,997
20230720,144000,959519889,1360,1360,1360,1360,2040
20230720,143900,956745489,1359,1359,1359,1359,1003
20230720,143800,955382412,1359,1359,1359,1359,1506
20230720,143700,953335758,1359,1359,1359,1359,3979
20230720,143600,947928297,1359,1359,1359,1359,0
20230720,143500,947928297,1359,1359,1359,1359,235
20230720,143400,947608932,1359,1359,1359,1359,10
20230720,143300,947595342,1359,1359,1359,1359,480
20230720,143200,946943022,1359,1360,1360,1359,12189
20230720,143100,930378101,1359,1360,1360,1359,3574
20230720,143000,925520298,1359,1360,1360,1359,204
20230720,142900,925243048,1360,1359,1360,1359,1441
20230720,142800,923284672,1359,1360,1360,1359,630
20230720,142700,922427884,1359,1360,1360,1359,6820
20230720,142600,913159201,1360,1361,1361,1360,1804
20230720,142500,910705661,1360,1359,1360,1359,12174
20230720,142400,894157997,1360,1359,1360,1359,104
20230720,142300,894016559,1360,1360,1360,1359,4234
20230720,142200,888258682,1360,1360,1360,1360,203
20230720,142100,887982602,1360,1360,1360,1360,0
20230720,142000,887982602,1360,1360,1360,1360,1
20230720,141900,887981242,1360,1360,1360,1359,85
20230720,141800,887865692,1360,1360,1360,1360,4459
20230720,141700,881801452,1360,1361,1361,1360,1015
20230720,141600,880421051,1360,1361,1361,1360,767
20230720,141500,879377918,1360,1361,1361,1360,505
20230720,141400,878691073,1361,1361,1361,1361,501
20230720,141300,878009212,1360,1360,1360,1360,13
20230720,141200,877991532,1360,1360,1360,1360,964
20230720,141100,876680492,1360,1359,1360,1359,82
20230720,141000,876569052,1360,1359,1360,1359,167
20230720,140900,876342037,1359,1359,1359,1359,94
20230720,140800,876214291,1359,1360,1360,1359,804
20230720,140700,875120917,1360,1360,1360,1360,5731
20230720,140600,867326757,1359,1360,1360,1359,1557
20230720,140500,865209794,1360,1359,1360,1359,33
20230720,140400,865164924,1359,1361,1361,1359,1010
20230720,140300,863792314,1361,1359,1361,1359,1081
20230720,140200,862323075,1359,1359,1359,1359,1800
20230720,140100,859876875,1359,1359,1359,1359,0
20230720,140000,859876875,1359,1361,1361,1359,23439
20230720,135900,828002278,1361,1360,1361,1360,271
20230720,135800,827633713,1361,1360,1361,1360,864
20230720,135700,826458633,1360,1360,1360,1360,0
20230720,135600,826458633,1360,1361,1361,1360,133
20230720,135500,826277628,1361,1361,1361,1361,10
20230720,135400,826264018,1361,1360,1361,1359,54
20230720,135300,826190591,1359,1360,1360,1359,70
20230720,135200,826095428,1360,1360,1360,1359,4288
20230720,135100,820264298,1360,1361,1361,1360,916
20230720,135000,819018536,1361,1361,1361,1361,2377
20230720,134900,815783439,1362,1362,1362,1362,72
20230720,134800,815685375,1362,1362,1362,1362,1120
20230720,134700,814159935,1362,1362,1362,1362,7
20230720,134600,814150401,1362,1363,1363,1360,179
20230720,134500,813906637,1363,1360,1363,1360,327
20230720,134400,813461881,1360,1360,1360,1359,141
20230720,134300,813270222,1359,1360,1360,1359,2683
20230720,134200,809623334,1362,1360,1362,1360,10010
20230720,134100,795994941,1360,1359,1360,1359,282
20230720,134000,795611692,1359,1361,1361,1359,12269
20230720,133900,778927235,1361,1361,1361,1361,25
20230720,133800,778893210,1360,1360,1360,1360,4266
20230720,133700,773091450,1361,1361,1361,1361,10
20230720,133600,773077840,1361,1361,1361,1361,51
20230720,133500,773008429,1361,1361,1361,1361,0
20230720,133400,773008429,1361,1360,1361,1360,52
20230720,133300,772937707,1360,1360,1361,1360,1836
20230720,133200,770440103,1360,1361,1362,1360,584
20230720,133100,769645678,1362,1362,1362,1362,25
20230720,133000,769611628,1362,1362,1362,1360,10211
20230720,132900,755717334,1362,1361,1362,1361,4823
20230720,132800,749153148,1362,1361,1362,1361,74
20230720,132700,749052414,1361,1361,1361,1361,274
20230720,132600,748679500,1361,1361,1361,1361,54
20230720,132500,748606006,1361,1362,1362,1361,261
20230720,132400,748250775,1362,1361,1362,1361,28
20230720,132300,748212665,1361,1362,1362,1361,833
20230720,132200,747078949,1361,1361,1361,1361,9
20230720,132100,747066700,1362,1362,1362,1362,138
20230720,132000,746878744,1362,1362,1362,1362,5302
20230720,131900,739657420,1363,1364,1364,1363,182
20230720,131800,739409347,1364,1363,1364,1362,5065
20230720,131700,732505750,1363,1363,1363,1363,231
20230720,131600,732190897,1363,1363,1363,1363,110
20230720,131500,732040967,1363,1363,1363,1362,226
20230720,131400,731733034,1363,1363,1363,1362,193
20230720,131300,731470015,1362,1363,1363,1362,6
20230720,131200,731461838,1362,1362,1362,1362,67
20230720,131100,731370584,1363,1363,1363,1363,82
20230720,131000,731258818,1362,1362,1362,1362,1966
20230720,130900,728581126,1362,1362,1362,1362,2005
20230720,130800,725850316,1362,1362,1362,1362,122
20230720,130700,725684152,1362,1362,1362,1362,0
20230720,130600,725684152,1362,1362,1362,1362,0
20230720,130500,725684152,1362,1361,1362,1361,331
20230720,130400,725233656,1361,1361,1361,1361,179
20230720,130300,724990037,1361,1362,1362,1361,516
20230720,130200,724287759,1360,1362,1362,1360,187
20230720,130100,724033425,1362,1362,1362,1362,10
20230720,130000,724019805,1362,1362,1362,1362,53
20230720,125900,723947619,1362,1362,1362,1362,5
20230720,125800,723940809,1362,1362,1362,1362,10
20230720,125700,723927189,1362,1362,1362,1362,0
20230720,125600,723927189,1362,1362,1362,1360,17675
20230720,125500,699880969,1362,1362,1362,1361,217
20230720,125400,699585465,1362,1362,1362,1362,510
20230720,125300,698890845,1362,1361,1362,1361,62
20230720,125200,698806458,1361,1362,1362,1361,860
20230720,125100,697635167,1362,1362,1362,1362,1424
20230720,125000,695695679,1362,1362,1362,1362,2
20230720,124900,695692955,1361,1361,1361,1361,4
20230720,124800,695687511,1361,1362,1362,1361,456
20230720,124700,695066479,1362,1362,1362,1361,492
20230720,124600,694396381,1361,1362,1362,1361,3008
20230720,124500,690299493,1362,1362,1363,1362,1116
20230720,124400,688779495,1362,1362,1362,1362,631
20230720,124300,687920073,1362,1362,1362,1361,2048
20230720,124200,685130698,1363,1362,1363,1362,224
20230720,124100,684825607,1362,1362,1363,1362,539
20230720,124000,684090954,1362,1363,1363,1362,431
20230720,123900,683503504,1363,1363,1363,1362,1339
20230720,123800,681678448,1363,1363,1363,1363,135
20230720,123700,681494443,1362,1362,1362,1362,62
20230720,123600,681409999,1362,1362,1362,1362,26
20230720,123500,681374587,1362,1363,1363,1362,84
20230720,123400,681260177,1362,1362,1362,1362,121
20230720,123300,681095375,1362,1363,1363,1362,879
20230720,123200,679897598,1363,1363,1363,1362,39
20230720,123100,679844470,1363,1363,1363,1363,203
20230720,123000,679567781,1363,1363,1363,1363,18
20230720,122900,679543247,1363,1363,1363,1363,500
20230720,122800,678861747,1363,1362,1363,1362,501
20230720,122700,678179208,1362,1362,1362,1362,1290
20230720,122600,676422228,1362,1362,1362,1362,37
20230720,122500,676371834,1362,1361,1362,1361,61
20230720,122400,676288753,1361,1361,1361,1361,75
20230720,122300,676186678,1361,1361,1361,1361,7
20230720,122200,676177151,1361,1362,1362,1361,211
20230720,122100,675889971,1361,1362,1362,1361,17
20230720,122000,675866833,1361,1362,1362,1361,132
20230720,121900,675687089,1362,1362,1362,1362,2
20230720,121800,675684365,1360,1360,1360,1360,693
20230720,121700,674741885,1360,1360,1360,1360,467
20230720,121600,674106765,1360,1360,1360,1360,2
20230720,121500,674104045,1360,1361,1361,1360,2173
20230720,121400,671148349,1362,1362,1362,1361,47
20230720,121300,671084365,1362,1362,1362,1362,623
20230720,121200,670235839,1362,1362,1362,1362,373
20230720,121100,669727813,1362,1362,1362,1360,2100
20230720,121000,666871340,1362,1362,1362,1362,2187
20230720,120900,663892646,1362,1362,1362,1362,1045
20230720,120800,662469356,1361,1361,1361,1361,377
20230720,120700,661956259,1361,1361,1361,1361,57
20230720,120600,661878682,1361,1361,1361,1361,2175
20230720,120500,658918507,1362,1361,1362,1361,318
20230720,120400,658485404,1362,1363,1363,1362,865
20230720,120300,657306774,1363,1363,1363,1363,118
20230720,120200,657145940,1363,1362,1363,1362,6206
20230720,120100,648689432,1362,1362,1362,1362,1
20230720,120000,648688070,1362,1362,1362,1362,44
20230720,115900,648628142,1362,1361,1362,1361,336
20230720,115800,648170785,1361,1362,1362,1361,563
20230720,115700,647403980,1362,1360,1362,1360,3785
20230720,115600,642252806,1359,1360,1360,1359,1464
20230720,115500,640261771,1359,1360,1360,1359,1286
20230720,115400,638512865,1360,1360,1360,1359,262
20230720,115300,638156595,1360,1360,1360,1360,1666
20230720,115200,635890835,1360,1359,1360,1359,22
20230720,115100,635860916,1359,1359,1359,1359,2949
20230720,115000,631853225,1359,1358,1359,1358,392
20230720,114900,631320879,1358,1359,1359,1358,102
20230720,114800,631182362,1359,1359,1359,1359,8
20230720,114700,631171490,1359,1358,1359,1358,51
20230720,114600,631102231,1359,1359,1359,1359,17
20230720,114500,631079128,1359,1359,1359,1359,20
20230720,114400,631051948,1358,1359,1359,1358,1048
20230720,114300,629628636,1359,1359,1359,1359,1813
20230720,114200,627164769,1359,1358,1359,1358,37
20230720,114100,627114490,1358,1358,1359,1358,128
20230720,114000,626940566,1359,1359,1359,1358,417
20230720,113900,626373913,1358,1358,1358,1358,203
20230720,113800,626098239,1358,1359,1359,1358,229
20230720,113700,625787203,1359,1359,1359,1358,250
20230720,113600,625447553,1358,1358,1358,1358,581
20230720,113500,624658555,1358,1359,1359,1358,1160
20230720,113400,623082715,1359,1359,1359,1358,80
20230720,113300,622974017,1359,1358,1359,1358,1021
20230720,113200,621587498,1358,1359,1359,1358,3784
20230720,113100,616448811,1359,1359,1359,1359,220
20230720,113000,616149831,1359,1359,1359,1359,63
20230720,112900,616064214,1359,1360,1360,1358,288
20230720,112800,615672866,1360,1359,1360,1359,267
20230720,112700,615309775,1359,1360,1360,1358,299
20230720,112600,614903730,1358,1360,1360,1358,1101
20230720,112500,613408036,1360,1359,1360,1359,541
20230720,112400,612672286,1359,1359,1360,1359,1506
20230720,112300,610625505,1359,1359,1359,1359,1699
20230720,112200,608316564,1360,1360,1360,1359,71
20230720,112100,608220005,1360,1360,1360,1360,1601
20230720,112000,606042645,1360,1360,1360,1360,987
20230720,111900,604700325,1359,1360,1360,1359,5307
20230720,111800,597486730,1359,1359,1359,1359,8
20230720,111700,597475858,1359,1360,1360,1359,594
20230720,111600,596668330,1360,1360,1360,1359,66
20230720,111500,596578610,1360,1360,1360,1359,165
20230720,111400,596354360,1360,1360,1360,1359,6
20230720,111300,596346201,1359,1360,1360,1359,4234
20230720,111200,590592180,1360,1360,1360,1360,111
20230720,111100,590441220,1360,1359,1360,1359,642
20230720,111000,589568489,1360,1360,1360,1360,91
20230720,110900,589444729,1360,1359,1360,1359,241
20230720,110800,589117175,1359,1359,1360,1359,96
20230720,110700,588986690,1359,1360,1360,1359,317
20230720,110600,588555862,1360,1360,1360,1359,376
20230720,110500,588044566,1360,1360,1360,1360,113
20230720,110400,587890886,1359,1360,1360,1359,310
20230720,110300,587469296,1360,1360,1360,1360,1765
20230720,110200,585068896,1360,1360,1360,1360,342
20230720,110100,584603776,1360,1359,1360,1359,62
20230720,110000,584519516,1360,1360,1360,1360,917
20230720,105900,583272396,1359,1359,1360,1359,1888
20230720,105800,580704904,1360,1360,1360,1360,0
20230720,105700,580704904,1360,1360,1360,1359,866
20230720,105600,579527993,1360,1360,1360,1360,261
20230720,105500,579173033,1360,1360,1360,1360,202
20230720,105400,578898313,1360,1360,1360,1360,8
20230720,105300,578887433,1360,1360,1360,1359,463
20230720,105200,578258061,1360,1359,1360,1359,13
20230720,105100,578240392,1360,1361,1361,1360,24
20230720,105000,578207745,1361,1362,1362,1359,2919
20230720,104900,574240248,1362,1362,1362,1359,311
20230720,104800,573817560,1362,1360,1362,1360,4138
20230720,104700,568182646,1360,1362,1362,1360,1253
20230720,104600,566476566,1362,1359,1362,1359,254
20230720,104500,566130923,1360,1359,1360,1359,2718
20230720,104400,562436161,1359,1358,1359,1358,389
20230720,104300,561907599,1358,1358,1358,1358,215
20230720,104200,561615629,1357,1357,1357,1357,577
20230720,104100,560832640,1358,1357,1358,1357,1024
20230720,104000,559443068,1357,1357,1359,1357,2540
20230720,103900,555995541,1357,1357,1357,1356,3615
20230720,103800,551091208,1357,1356,1357,1356,780
20230720,103700,550033225,1357,1357,1357,1356,5856
20230720,103600,542092314,1357,1357,1357,1356,1202
20230720,103500,540461717,1357,1359,1359,1357,741
20230720,103400,539456174,1359,1357,1359,1356,6689
20230720,103300,530381666,1357,1357,1357,1357,0
20230720,103200,530381666,1357,1357,1357,1356,1514
20230720,103100,528328510,1356,1357,1357,1356,1444
20230720,103000,526370433,1356,1356,1356,1355,2712
20230720,102900,522693374,1356,1360,1360,1356,53644
20230720,102800,449892133,1359,1359,1360,1359,360
20230720,102700,449402892,1359,1359,1359,1359,488
20230720,102600,448739700,1358,1359,1359,1358,572
20230720,102500,447962445,1358,1358,1359,1358,5231
20230720,102400,440858462,1359,1361,1361,1358,8128
20230720,102300,429812328,1361,1361,1361,1360,1269
20230720,102200,428086276,1359,1360,1360,1359,313
20230720,102100,427660879,1359,1361,1361,1359,11
20230720,102000,427645914,1358,1363,1363,1358,43197
20230720,101900,368929117,1363,1363,1363,1362,387
20230720,101800,368402002,1361,1362,1362,1361,335
20230720,101700,367945905,1361,1361,1361,1361,280
20230720,101600,367564825,1361,1361,1361,1361,116
20230720,101500,367406949,1361,1362,1363,1360,4066
20230720,101400,361872739,1363,1362,1363,1362,527
20230720,101300,361154764,1362,1362,1362,1361,10192
20230720,101200,347273767,1361,1362,1362,1361,876
20230720,101100,346081106,1361,1362,1362,1361,1770
20230720,101000,343671883,1362,1362,1362,1361,77
20230720,100900,343567010,1362,1361,1362,1361,4370
20230720,100800,337619341,1361,1361,1361,1361,76
20230720,100700,337515905,1360,1361,1362,1360,6490
20230720,100600,328683270,1361,1361,1361,1361,1113
20230720,100500,327168477,1361,1361,1362,1360,4221
20230720,100400,321425278,1361,1360,1361,1360,2183
20230720,100300,318454953,1360,1362,1362,1360,5537
20230720,100200,310916258,1360,1362,1362,1360,366
20230720,100100,310418491,1360,1361,1362,1360,726
20230720,100000,309430028,1361,1362,1362,1361,1715
20230720,095900,307094344,1362,1362,1362,1362,78
20230720,095800,306988108,1362,1362,1362,1360,2472
20230720,095700,303623652,1362,1363,1363,1361,653
20230720,095600,302734891,1363,1363,1363,1361,4886
20230720,095500,296081559,1363,1364,1364,1363,2479
20230720,095400,292702632,1363,1364,1364,1363,177
20230720,095300,292461379,1363,1363,1363,1363,47
20230720,095200,292397318,1363,1363,1363,1363,437
20230720,095100,291801687,1363,1364,1364,1363,159
20230720,095000,291584967,1363,1363,1363,1362,4410
20230720,094900,285574519,1363,1363,1363,1363,1768
20230720,094800,283164735,1363,1365,1365,1363,1342
20230720,094700,281334373,1364,1364,1365,1364,875
20230720,094600,280140262,1365,1365,1365,1365,241
20230720,094500,279811297,1365,1364,1365,1363,1419
20230720,094400,277875161,1365,1365,1365,1364,154
20230720,094300,277664959,1365,1365,1365,1363,2437
20230720,094200,274341546,1365,1364,1365,1364,3971
20230720,094100,268924614,1364,1363,1364,1363,1042
20230720,094000,267503826,1364,1364,1364,1364,24
20230720,093900,267471090,1364,1362,1364,1362,1675
20230720,093800,265189400,1362,1363,1363,1362,3319
20230720,093700,260666917,1363,1362,1363,1362,1092
20230720,093600,259179091,1363,1364,1364,1362,1686
20230720,093500,256881749,1364,1367,1368,1363,5332
20230720,093400,249594510,1368,1368,1368,1363,115
20230720,093300,249437443,1369,1367,1369,1361,788
20230720,093200,248361498,1370,1366,1370,1366,40
20230720,093100,248306762,1366,1361,1366,1361,1440
20230720,093000,246346861,1360,1361,1361,1360,84
20230720,092900,246232556,1361,1361,1361,1360,1613
20230720,092800,244038131,1361,1360,1361,1359,8145
20230720,092700,232962462,1359,1362,1362,1359,7830
20230720,092600,222311886,1361,1362,1363,1361,4125
20230720,092500,216695128,1362,1362,1363,1362,6723
20230720,092400,207538400,1362,1361,1362,1361,788
20230720,092300,206465146,1361,1365,1365,1361,2395
20230720,092200,203204116,1365,1365,1365,1365,524
20230720,092100,202488856,1365,1364,1365,1361,3740
20230720,092000,197389156,1364,1361,1364,1361,1532
20230720,091900,195304101,1361,1360,1361,1360,4715
20230720,091800,188887492,1360,1358,1360,1357,13317
20230720,091700,170780025,1358,1362,1362,1356,12663
20230720,091600,153568316,1361,1361,1362,1360,2293
20230720,091500,150449344,1360,1365,1365,1360,16583
20230720,091400,127864852,1365,1365,1366,1364,3770
20230720,091300,122719517,1365,1369,1369,1365,6774
20230720,091200,113462202,1368,1370,1370,1368,1144
20230720,091100,111896806,1370,1370,1370,1369,175
20230720,091000,111657206,1370,1370,1370,1367,3136
20230720,090900,107366083,1370,1373,1373,1370,12010
20230720,090800,90902441,1373,1376,1376,1373,503
20230720,090700,90210322,1376,1373,1376,1372,435
20230720,090600,89613028,1376,1372,1376,1372,96
20230720,090500,89480992,1371,1376,1376,1371,1056
20230720,090400,88030962,1370,1379,1379,1370,13010
20230720,090300,70122757,1379,1380,1381,1379,1874
20230720,090200,67536854,1384,1385,1385,1380,3217
20230720,090100,63087504,1385,1385,1398,1385,8266
20230720,090000,51587329,1385,1383,1385,1380,37307