stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,190300,9718442560,2205,2205,2205,2205,38807
20230720,190200,9718442560,2205,2205,2205,2205,0
20230720,190100,9718442560,2205,2205,2205,2205,0
20230720,190000,9718442560,2205,2205,2205,2205,0
20230720,185900,9718442560,2205,2205,2205,2205,0
20230720,185800,9718442560,2205,2205,2205,2205,0
20230720,185700,9718442560,2205,2205,2205,2205,0
20230720,185600,9718442560,2205,2205,2205,2205,0
20230720,185500,9718442560,2205,2205,2205,2205,0
20230720,185400,9718442560,2205,2205,2205,2205,0
20230720,185300,9718442560,2205,2205,2205,2205,0
20230720,185200,9718442560,2205,2205,2205,2205,0
20230720,185100,9718442560,2205,2205,2205,2205,0
20230720,185000,9718442560,2205,2205,2205,2205,0
20230720,184900,9718442560,2205,2205,2205,2205,0
20230720,184800,9718442560,2205,2205,2205,2205,0
20230720,184700,9718442560,2205,2205,2205,2205,0
20230720,184600,9718442560,2205,2205,2205,2205,0
20230720,184500,9718442560,2205,2205,2205,2205,0
20230720,184400,9718442560,2205,2205,2205,2205,0
20230720,184300,9718442560,2205,2205,2205,2205,0
20230720,184200,9718442560,2205,2205,2205,2205,0
20230720,184100,9718442560,2205,2205,2205,2205,0
20230720,184000,9718442560,2205,2205,2205,2205,0
20230720,183900,9718442560,2205,2205,2205,2205,0
20230720,183800,9718442560,2205,2205,2205,2205,0
20230720,183700,9718442560,2205,2205,2205,2205,0
20230720,183600,9718442560,2205,2205,2205,2205,0
20230720,183500,9718442560,2205,2205,2205,2205,0
20230720,183400,9718442560,2205,2205,2205,2205,0
20230720,183300,9718442560,2205,2205,2205,2205,38807
20230720,183200,9718442560,2205,2205,2205,2205,0
20230720,183100,9718442560,2205,2205,2205,2205,0
20230720,183000,9718442560,2205,2205,2205,2205,0
20230720,182900,9718442560,2205,2205,2205,2205,0
20230720,182800,9718442560,2205,2205,2205,2205,0
20230720,182700,9718442560,2205,2205,2205,2205,0
20230720,182600,9718442560,2205,2205,2205,2205,0
20230720,182500,9718442560,2205,2205,2205,2205,0
20230720,182400,9718442560,2205,2205,2205,2205,0
20230720,182300,9718442560,2205,2205,2205,2205,0
20230720,182200,9718442560,2205,2205,2205,2205,0
20230720,182100,9718442560,2205,2205,2205,2205,0
20230720,182000,9718442560,2205,2205,2205,2205,0
20230720,181900,9718442560,2205,2205,2205,2205,0
20230720,181800,9718442560,2205,2205,2205,2205,0
20230720,181700,9718442560,2205,2205,2205,2205,0
20230720,181600,9718442560,2205,2205,2205,2205,0
20230720,181500,9718442560,2205,2205,2205,2205,0
20230720,181400,9718442560,2205,2205,2205,2205,0
20230720,181300,9718442560,2205,2205,2205,2205,0
20230720,181200,9718442560,2205,2205,2205,2205,0
20230720,181100,9718442560,2205,2205,2205,2205,0
20230720,181000,9718442560,2205,2205,2205,2205,0
20230720,180900,9718442560,2205,2205,2205,2205,0
20230720,180800,9718442560,2205,2205,2205,2205,0
20230720,180700,9718442560,2205,2205,2205,2205,0
20230720,180600,9718442560,2205,2205,2205,2205,0
20230720,180500,9718442560,2205,2205,2205,2205,0
20230720,180400,9718442560,2205,2205,2205,2205,0
20230720,180300,9718442560,2205,2205,2205,2205,38807
20230720,180200,9718442560,2205,2205,2205,2205,0
20230720,180100,9718442560,2205,2205,2205,2205,0
20230720,180000,9718442560,2205,2205,2205,2205,0
20230720,175900,9718442560,2205,2205,2205,2205,0
20230720,175800,9718442560,2205,2205,2205,2205,0
20230720,175700,9718442560,2205,2205,2205,2205,0
20230720,175600,9718442560,2205,2205,2205,2205,0
20230720,175500,9718442560,2205,2205,2205,2205,0
20230720,175400,9718442560,2205,2205,2205,2205,0
20230720,175300,9718442560,2205,2205,2205,2205,0
20230720,175200,9718442560,2205,2205,2205,2205,0
20230720,175100,9718442560,2205,2205,2205,2205,0
20230720,175000,9718442560,2205,2205,2205,2205,0
20230720,174900,9718442560,2205,2205,2205,2205,0
20230720,174800,9718442560,2205,2205,2205,2205,0
20230720,174700,9718442560,2205,2205,2205,2205,0
20230720,174600,9718442560,2205,2205,2205,2205,0
20230720,174500,9718442560,2205,2205,2205,2205,0
20230720,174400,9718442560,2205,2205,2205,2205,0
20230720,174300,9718442560,2205,2205,2205,2205,0
20230720,174200,9718442560,2205,2205,2205,2205,0
20230720,174100,9718442560,2205,2205,2205,2205,0
20230720,174000,9718442560,2205,2205,2205,2205,0
20230720,173900,9718442560,2205,2205,2205,2205,0
20230720,173800,9718442560,2205,2205,2205,2205,0
20230720,173700,9718442560,2205,2205,2205,2205,0
20230720,173600,9718442560,2205,2205,2205,2205,0
20230720,173500,9718442560,2205,2205,2205,2205,0
20230720,173400,9718442560,2205,2205,2205,2205,0
20230720,173300,9718442560,2205,2205,2205,2205,38807
20230720,173200,9718442560,2205,2205,2205,2205,0
20230720,173100,9718442560,2205,2205,2205,2205,0
20230720,173000,9718442560,2205,2205,2205,2205,0
20230720,172900,9718442560,2205,2205,2205,2205,0
20230720,172800,9718442560,2205,2205,2205,2205,0
20230720,172700,9718442560,2205,2205,2205,2205,0
20230720,172600,9718442560,2205,2205,2205,2205,0
20230720,172500,9718442560,2205,2205,2205,2205,0
20230720,172400,9718442560,2205,2205,2205,2205,0
20230720,172300,9718442560,2205,2205,2205,2205,0
20230720,172200,9718442560,2205,2205,2205,2205,0
20230720,172100,9718442560,2205,2205,2205,2205,0
20230720,172000,9718442560,2205,2205,2205,2205,0
20230720,171900,9718442560,2205,2205,2205,2205,0
20230720,171800,9718442560,2205,2205,2205,2205,0
20230720,171700,9718442560,2205,2205,2205,2205,0
20230720,171600,9718442560,2205,2205,2205,2205,0
20230720,171500,9718442560,2205,2205,2205,2205,0
20230720,171400,9718442560,2205,2205,2205,2205,0
20230720,171300,9718442560,2205,2205,2205,2205,0
20230720,171200,9718442560,2205,2205,2205,2205,0
20230720,171100,9718442560,2205,2205,2205,2205,0
20230720,171000,9718442560,2205,2205,2205,2205,0
20230720,170900,9718442560,2205,2205,2205,2205,0
20230720,170800,9718442560,2205,2205,2205,2205,0
20230720,170700,9718442560,2205,2205,2205,2205,0
20230720,170600,9718442560,2205,2205,2205,2205,0
20230720,170500,9718442560,2205,2205,2205,2205,0
20230720,170400,9718442560,2205,2205,2205,2205,0
20230720,170300,9718442560,2205,2205,2205,2205,38807
20230720,170200,9718442560,2205,2205,2205,2205,0
20230720,170100,9718442560,2205,2205,2205,2205,0
20230720,170000,9718442560,2205,2205,2205,2205,0
20230720,165900,9718442560,2205,2205,2205,2205,0
20230720,165800,9718442560,2205,2205,2205,2205,0
20230720,165700,9718442560,2205,2205,2205,2205,0
20230720,165600,9718442560,2205,2205,2205,2205,0
20230720,165500,9718442560,2205,2205,2205,2205,0
20230720,165400,9718442560,2205,2205,2205,2205,0
20230720,165300,9718442560,2205,2205,2205,2205,0
20230720,165200,9718442560,2205,2205,2205,2205,0
20230720,165100,9718442560,2205,2205,2205,2205,0
20230720,165000,9718442560,2205,2205,2205,2205,0
20230720,164900,9718442560,2205,2205,2205,2205,0
20230720,164800,9718442560,2205,2205,2205,2205,0
20230720,164700,9718442560,2205,2205,2205,2205,0
20230720,164600,9718442560,2205,2205,2205,2205,0
20230720,164500,9718442560,2205,2205,2205,2205,0
20230720,164400,9718442560,2205,2205,2205,2205,0
20230720,164300,9718442560,2205,2205,2205,2205,0
20230720,164200,9718442560,2205,2205,2205,2205,0
20230720,164100,9718442560,2205,2205,2205,2205,0
20230720,164000,9718442560,2205,2205,2205,2205,0
20230720,163900,9718442560,2205,2205,2205,2205,0
20230720,163800,9718442560,2205,2205,2205,2205,0
20230720,163700,9718442560,2205,2205,2205,2205,0
20230720,163600,9718442560,2205,2205,2205,2205,0
20230720,163500,9718442560,2205,2205,2205,2205,0
20230720,163400,9718442560,2205,2205,2205,2205,0
20230720,163300,9718442560,2205,2205,2205,2205,38807
20230720,163200,9718442560,2205,2205,2205,2205,0
20230720,163100,9718442560,2205,2205,2205,2205,0
20230720,163000,9718442560,2205,2205,2205,2205,0
20230720,162900,9718442560,2205,2205,2205,2205,0
20230720,162800,9718442560,2205,2205,2205,2205,0
20230720,162700,9718442560,2205,2205,2205,2205,0
20230720,162600,9718442560,2205,2205,2205,2205,0
20230720,162500,9718442560,2205,2205,2205,2205,0
20230720,162400,9718442560,2205,2205,2205,2205,0
20230720,162300,9718442560,2205,2205,2205,2205,0
20230720,162200,9718442560,2205,2205,2205,2205,0
20230720,162100,9718442560,2205,2205,2205,2205,0
20230720,162000,9718442560,2205,2205,2205,2205,0
20230720,161900,9718442560,2205,2205,2205,2205,0
20230720,161800,9718442560,2205,2205,2205,2205,0
20230720,161700,9718442560,2205,2205,2205,2205,0
20230720,161600,9718442560,2205,2205,2205,2205,0
20230720,161500,9718442560,2205,2205,2205,2205,0
20230720,161400,9718442560,2205,2205,2205,2205,0
20230720,161300,9718442560,2205,2205,2205,2205,0
20230720,161200,9718442560,2205,2205,2205,2205,0
20230720,161100,9718442560,2205,2205,2205,2205,0
20230720,161000,9718442560,2205,2205,2205,2205,0
20230720,160900,9718442560,2205,2205,2205,2205,0
20230720,160800,9718442560,2205,2205,2205,2205,0
20230720,160700,9718442560,2205,2205,2205,2205,0
20230720,160600,9718442560,2205,2205,2205,2205,0
20230720,160500,9718442560,2205,2205,2205,2205,0
20230720,160400,9718442560,2205,2205,2205,2205,0
20230720,160300,9718442560,2205,2205,2205,2205,38807
20230720,160200,9718442560,2205,2205,2205,2205,0
20230720,160100,9718442560,2205,2205,2205,2205,0
20230720,160000,9718442560,2205,2205,2205,2205,0
20230720,155900,9718442560,2205,2205,2205,2205,0
20230720,155800,9718442560,2205,2205,2205,2205,0
20230720,155700,9718442560,2205,2205,2205,2205,0
20230720,155600,9718442560,2205,2205,2205,2205,0
20230720,155500,9718442560,2205,2205,2205,2205,0
20230720,155400,9718442560,2205,2205,2205,2205,0
20230720,155300,9718442560,2205,2205,2205,2205,0
20230720,155200,9718442560,2205,2205,2205,2205,0
20230720,155100,9718442560,2205,2205,2205,2205,0
20230720,155000,9718442560,2205,2205,2205,2205,0
20230720,154900,9718442560,2205,2205,2205,2205,0
20230720,154800,9718442560,2205,2205,2205,2205,0
20230720,154700,9718442560,2205,2205,2205,2205,0
20230720,154600,9718442560,2205,2205,2205,2205,0
20230720,154500,9718442560,2205,2205,2205,2205,0
20230720,154400,9718442560,2205,2205,2205,2205,0
20230720,154300,9718442560,2205,2205,2205,2205,0
20230720,154200,9718442560,2205,2205,2205,2205,0
20230720,154100,9718442560,2205,2205,2205,2205,0
20230720,154000,9718442560,2205,2205,2205,2205,0
20230720,153900,9718442560,2205,2205,2205,2205,0
20230720,153800,9718442560,2205,2205,2205,2205,0
20230720,153700,9718442560,2205,2205,2205,2205,0
20230720,153600,9718442560,2205,2205,2205,2205,0
20230720,153500,9718442560,2205,2205,2205,2205,0
20230720,153400,9718442560,2205,2205,2205,2205,0
20230720,153300,9718442560,2205,2205,2205,2205,38807
20230720,153200,9718442560,2205,2205,2205,2205,0
20230720,153100,9718442560,2205,2205,2205,2205,0
20230720,153000,9718442560,2205,2205,2205,2205,38807
20230720,152900,9632873125,2215,2215,2215,2215,0
20230720,152800,9632873125,2215,2215,2215,2215,0
20230720,152700,9632873125,2215,2215,2215,2215,0
20230720,152600,9632873125,2215,2215,2215,2215,0
20230720,152500,9632873125,2215,2215,2215,2215,0
20230720,152400,9632873125,2215,2215,2215,2215,0
20230720,152300,9632873125,2215,2215,2215,2215,0
20230720,152200,9632873125,2215,2215,2215,2215,0
20230720,152100,9632873125,2215,2215,2215,2215,0
20230720,152000,9632873125,2215,2215,2215,2215,0
20230720,151900,9632873125,2215,2215,2215,2210,19799
20230720,151800,9589028480,2210,2210,2215,2205,18540
20230720,151700,9548044185,2215,2210,2215,2210,4764
20230720,151600,9537507810,2215,2210,2215,2210,4878
20230720,151500,9526727285,2210,2220,2220,2210,15343
20230720,151400,9492816580,2220,2220,2220,2210,4577
20230720,151300,9482693410,2220,2210,2220,2210,14598
20230720,151200,9450354570,2210,2210,2215,2210,3544
20230720,151100,9442512015,2215,2210,2215,2210,529
20230720,151000,9441340910,2210,2220,2220,2210,15
20230720,150900,9441307700,2215,2215,2220,2210,2679
20230720,150800,9435379610,2210,2220,2220,2210,2794
20230720,150700,9429192885,2220,2215,2220,2210,17340
20230720,150600,9390787255,2210,2215,2215,2210,1108
20230720,150500,9388333705,2215,2210,2215,2210,5264
20230720,150400,9376699465,2215,2215,2215,2210,8217
20230720,150300,9358539755,2215,2215,2215,2210,197
20230720,150200,9358104140,2210,2205,2215,2205,40588
20230720,150100,9268432890,2205,2210,2210,2205,292
20230720,150000,9267788120,2205,2210,2210,2205,5893
20230720,145900,9254780040,2210,2210,2210,2205,356
20230720,145800,9253994780,2210,2205,2210,2205,1871
20230720,145700,9249869120,2205,2210,2210,2205,795
20230720,145600,9248115130,2210,2205,2210,2205,2177
20230720,145500,9243314840,2210,2210,2210,2205,227
20230720,145400,9242814170,2205,2205,2205,2205,200
20230720,145300,9242373170,2205,2205,2210,2205,1728
20230720,145200,9238562810,2210,2205,2210,2205,991
20230720,145100,9236374155,2205,2205,2210,2205,6176
20230720,145000,9222736695,2205,2205,2210,2205,6834
20230720,144900,9207667580,2205,2200,2205,2200,7911
20230720,144800,9190263290,2205,2205,2205,2200,4624
20230720,144700,9180068820,2205,2200,2205,2200,3051
20230720,144600,9173341515,2200,2205,2205,2200,3772
20230720,144500,9165042915,2205,2205,2205,2200,974
20230720,144400,9162895585,2200,2205,2205,2200,233
20230720,144300,9162381875,2205,2200,2205,2200,252
20230720,144200,9161827465,2200,2205,2205,2200,1181
20230720,144100,9159223760,2210,2210,2210,2205,1000
20230720,144000,9157014260,2210,2205,2210,2200,1856
20230720,143900,9152914750,2205,2205,2205,2205,3996
20230720,143800,9144103570,2205,2205,2210,2200,6781
20230720,143700,9129166835,2205,2205,2210,2200,1249
20230720,143600,9126414620,2205,2205,2210,2205,5393
20230720,143500,9114523050,2210,2210,2210,2210,2491
20230720,143400,9109017940,2210,2205,2210,2205,10651
20230720,143300,9085519230,2205,2205,2210,2205,10052
20230720,143200,9063354545,2210,2205,2210,2205,3104
20230720,143100,9056509705,2210,2205,2210,2205,3053
20230720,143000,9049777825,2210,2210,2210,2205,2589
20230720,142900,9044063690,2205,2210,2210,2205,13823
20230720,142800,9013515860,2210,2210,2210,2210,105
20230720,142700,9013283810,2210,2210,2210,2210,15
20230720,142600,9013250660,2210,2205,2210,2205,1068
20230720,142500,9010891735,2210,2210,2210,2205,919
20230720,142400,9008861120,2210,2210,2210,2210,50
20230720,142300,9008750620,2210,2210,2210,2205,59
20230720,142200,9008620490,2205,2200,2210,2200,1685
20230720,142100,9004904960,2205,2205,2205,2205,1748
20230720,142000,9001050620,2205,2200,2205,2200,388
20230720,141900,9000197015,2205,2200,2205,2200,40
20230720,141800,9000108915,2205,2205,2205,2200,21
20230720,141700,9000062670,2200,2200,2205,2200,3156
20230720,141600,8993118830,2205,2200,2205,2200,7969
20230720,141500,8975586775,2205,2205,2205,2200,4626
20230720,141400,8965408240,2205,2210,2210,2205,19401
20230720,141300,8922627855,2210,2210,2210,2205,1776
20230720,141200,8918705220,2210,2205,2210,2205,295
20230720,141100,8918054550,2205,2210,2210,2205,1192
20230720,141000,8915424635,2205,2210,2210,2205,3444
20230720,140900,8907830085,2210,2210,2210,2210,216
20230720,140800,8907352725,2210,2210,2210,2205,18
20230720,140700,8907312950,2210,2210,2210,2210,2292
20230720,140600,8902247630,2210,2210,2210,2210,4
20230720,140500,8902238790,2210,2210,2210,2210,52
20230720,140400,8902123870,2210,2210,2210,2205,362
20230720,140300,8901325350,2210,2205,2210,2205,516
20230720,140200,8900187560,2205,2205,2205,2200,63
20230720,140100,8900048745,2205,2210,2210,2205,534
20230720,140000,8898871000,2210,2205,2210,2205,926
20230720,135900,8896829160,2210,2210,2210,2200,1054
20230720,135800,8894506725,2205,2205,2205,2200,3408
20230720,135700,8886992100,2205,2205,2205,2205,25
20230720,135600,8886936975,2205,2205,2205,2205,328
20230720,135500,8886213735,2200,2205,2205,2200,2532
20230720,135400,8880632370,2205,2205,2205,2205,175
20230720,135300,8880246495,2205,2210,2210,2205,3702
20230720,135200,8872083580,2205,2205,2210,2205,740
20230720,135100,8870451875,2210,2205,2210,2205,2204
20230720,135000,8865592045,2205,2205,2205,2205,116
20230720,134900,8865336265,2205,2205,2210,2205,3371
20230720,134800,8857903200,2210,2205,2210,2200,6623
20230720,134700,8843310060,2210,2205,2210,2205,112
20230720,134600,8843062590,2210,2210,2210,2205,4509
20230720,134500,8833115295,2210,2205,2210,2205,9316
20230720,134400,8812573485,2205,2195,2205,2195,22533
20230720,134300,8763089385,2195,2195,2195,2190,2917
20230720,134200,8756700845,2195,2195,2195,2190,185
20230720,134100,8756295270,2195,2195,2195,2190,6991
20230720,134000,8740982350,2195,2195,2195,2190,3178
20230720,133900,8734011760,2195,2195,2195,2190,1058
20230720,133800,8731689740,2195,2190,2195,2190,9310
20230720,133700,8711300690,2190,2195,2195,2190,3176
20230720,133600,8704334870,2195,2195,2195,2190,997
20230720,133500,8702150385,2195,2195,2195,2190,872
20230720,133400,8700239445,2195,2190,2195,2190,1260
20230720,133300,8697479920,2195,2190,2195,2190,7862
20230720,133200,8680252350,2190,2195,2195,2190,7958
20230720,133100,8662814875,2190,2190,2195,2190,5389
20230720,133000,8651007545,2195,2190,2195,2190,2861
20230720,132900,8644738775,2195,2195,2200,2195,13214
20230720,132800,8615733780,2195,2195,2195,2195,29898
20230720,132700,8550107670,2195,2200,2200,2195,6227
20230720,132600,8536439120,2200,2195,2200,2195,337
20230720,132500,8535699305,2200,2200,2200,2195,382
20230720,132400,8534860490,2195,2195,2200,2195,1252
20230720,132300,8532112345,2200,2200,2200,2195,1558
20230720,132200,8528691245,2200,2205,2205,2195,41237
20230720,132100,8437970185,2200,2200,2205,2200,800
20230720,132000,8436210025,2205,2200,2205,2200,4478
20230720,131900,8426358065,2200,2205,2205,2200,204
20230720,131800,8425909260,2205,2205,2205,2200,9293
20230720,131700,8405418200,2210,2205,2210,2205,1265
20230720,131600,8402622555,2210,2210,2210,2205,2269
20230720,131500,8397610345,2205,2205,2205,2205,11991
20230720,131400,8371170190,2205,2205,2205,2200,3904
20230720,131300,8362578975,2205,2205,2205,2205,2317
20230720,131200,8357469990,2205,2205,2205,2205,7026
20230720,131100,8341977660,2205,2210,2210,2205,4080
20230720,131000,8332980980,2210,2210,2210,2205,5031
20230720,130900,8321887190,2210,2205,2210,2205,5301
20230720,130800,8310193475,2205,2210,2210,2205,490
20230720,130700,8309112330,2205,2205,2205,2205,234
20230720,130600,8308596360,2205,2210,2210,2205,3093
20230720,130500,8301776190,2210,2200,2210,2200,6414
20230720,130400,8287652455,2200,2205,2205,2200,4766
20230720,130300,8277144290,2210,2205,2210,2205,13532
20230720,130200,8247275255,2210,2210,2210,2205,7726
20230720,130100,8230234365,2210,2210,2210,2205,4529
20230720,130000,8220247820,2210,2210,2210,2210,589
20230720,125900,8218946130,2210,2210,2210,2205,177
20230720,125800,8218555465,2205,2205,2210,2205,1785
20230720,125700,8214619530,2205,2210,2210,2205,5626
20230720,125600,8202210785,2205,2205,2205,2205,101
20230720,125500,8201988080,2205,2205,2205,2205,0
20230720,125400,8201988080,2205,2205,2205,2205,1206
20230720,125300,8199328850,2205,2210,2210,2205,288
20230720,125200,8198692805,2210,2210,2210,2210,645
20230720,125100,8197267355,2205,2210,2210,2205,498
20230720,125000,8196166800,2210,2210,2210,2210,110
20230720,124900,8195923700,2210,2205,2210,2205,744
20230720,124800,8194282060,2210,2210,2210,2210,1978
20230720,124700,8189910680,2210,2210,2215,2210,2742
20230720,124600,8183850355,2210,2215,2215,2210,2365
20230720,124500,8178623700,2210,2215,2215,2210,388
20230720,124400,8177764965,2215,2215,2215,2210,509
20230720,124300,8176637555,2210,2210,2210,2210,267
20230720,124200,8176047485,2215,2210,2215,2210,5170
20230720,124100,8164599925,2210,2205,2210,2205,12822
20230720,124000,8136263810,2210,2210,2210,2210,278
20230720,123900,8135649430,2210,2210,2210,2205,236
20230720,123800,8135128875,2210,2205,2210,2205,948
20230720,123700,8133038375,2205,2210,2210,2205,531
20230720,123600,8131865985,2210,2205,2210,2205,1350
20230720,123500,8128888210,2210,2210,2210,2205,1112
20230720,123400,8126430700,2215,2210,2215,2210,1004
20230720,123300,8124211855,2210,2215,2215,2210,105
20230720,123200,8123979700,2205,2215,2215,2205,101
20230720,123100,8123756985,2205,2205,2215,2205,14084
20230720,123000,8092696740,2205,2215,2215,2205,4466
20230720,122900,8082819185,2215,2210,2215,2210,14465
20230720,122800,8050851525,2215,2210,2215,2210,2051
20230720,122700,8046318560,2215,2215,2215,2210,14419
20230720,122600,8014380965,2215,2215,2220,2215,2042
20230720,122500,8009856920,2220,2215,2220,2215,710
20230720,122400,8008284215,2220,2215,2220,2215,507
20230720,122300,8007161175,2220,2220,2220,2220,236
20230720,122200,8006637255,2220,2220,2220,2220,148
20230720,122100,8006308695,2220,2220,2220,2215,49
20230720,122000,8006200045,2215,2220,2220,2215,4947
20230720,121900,7995242105,2220,2215,2220,2215,3234
20230720,121800,7988077790,2220,2215,2220,2215,2118
20230720,121700,7983386410,2215,2210,2215,2210,2640
20230720,121600,7977542155,2215,2215,2215,2210,7933
20230720,121500,7959987280,2215,2215,2215,2215,991
20230720,121400,7957792215,2215,2220,2220,2215,2640
20230720,121300,7951936000,2215,2220,2220,2215,18620
20230720,121200,7910681280,2220,2220,2220,2220,783
20230720,121100,7908943020,2215,2220,2220,2215,3719
20230720,121000,7900692800,2225,2220,2225,2220,8015
20230720,120900,7882899495,2220,2225,2225,2220,3402
20230720,120800,7875347050,2220,2220,2225,2215,2504
20230720,120700,7869793165,2215,2220,2220,2215,8276
20230720,120600,7851421945,2220,2215,2220,2215,8415
20230720,120500,7832743895,2215,2215,2220,2215,1650
20230720,120400,7829081450,2220,2220,2220,2215,4311
20230720,120300,7819528755,2220,2215,2220,2215,12254
20230720,120200,7792325725,2220,2220,2220,2220,7703
20230720,120100,7775225065,2220,2220,2220,2215,1627
20230720,120000,7771613475,2220,2220,2220,2220,1642
20230720,115900,7767968235,2220,2220,2220,2215,2493
20230720,115800,7762433885,2220,2220,2220,2220,763
20230720,115700,7760740025,2220,2215,2220,2215,5379
20230720,115600,7748825530,2215,2215,2215,2210,1473
20230720,115500,7745569195,2215,2215,2215,2215,1874
20230720,115400,7741418285,2220,2215,2220,2215,4393
20230720,115300,7731687735,2215,2210,2215,2210,833
20230720,115200,7729845815,2215,2220,2220,2210,1216
20230720,115100,7727153145,2210,2215,2220,2210,3383
20230720,115000,7719658675,2220,2215,2220,2215,2386
20230720,114900,7714373680,2220,2220,2220,2220,7514
20230720,114800,7697692600,2220,2220,2220,2220,1542
20230720,114700,7694269360,2220,2215,2220,2215,2546
20230720,114600,7688629715,2215,2215,2215,2210,3041
20230720,114500,7681903350,2215,2210,2220,2210,9047
20230720,114400,7661871655,2210,2210,2210,2205,9689
20230720,114300,7640469025,2210,2210,2210,2205,1361
20230720,114200,7637461410,2210,2205,2210,2205,1136
20230720,114100,7634952910,2210,2215,2215,2205,5422
20230720,114000,7622965020,2215,2210,2215,2210,3
20230720,113900,7622958380,2210,2210,2210,2205,4326
20230720,113800,7613413835,2210,2205,2210,2205,52
20230720,113700,7613298920,2210,2210,2210,2205,17287
20230720,113600,7575133180,2215,2215,2215,2210,4192
20230720,113500,7565855840,2210,2215,2215,2210,535
20230720,113400,7564673465,2215,2210,2215,2210,633
20230720,113300,7563274480,2210,2215,2215,2210,8685
20230720,113200,7544062205,2215,2215,2215,2215,502
20230720,113100,7542950275,2215,2210,2215,2210,52
20230720,113000,7542835145,2210,2215,2220,2210,6378
20230720,112900,7528718845,2215,2220,2220,2210,682
20230720,112800,7527205110,2220,2210,2220,2210,30987
20230720,112700,7458605975,2205,2210,2210,2205,1629
20230720,112600,7455005985,2210,2210,2210,2210,1785
20230720,112500,7451061135,2210,2210,2210,2205,4538
20230720,112400,7441032905,2210,2210,2210,2205,5181
20230720,112300,7429583045,2210,2210,2210,2210,628
20230720,112200,7428195165,2205,2210,2210,2205,1132
20230720,112100,7425696835,2205,2210,2210,2205,682
20230720,112000,7424192005,2210,2205,2210,2205,1748
20230720,111900,7420336365,2200,2210,2210,2200,3013
20230720,111800,7413697695,2205,2205,2210,2205,4052
20230720,111700,7404761055,2205,2205,2205,2200,1157
20230720,111600,7402210990,2205,2205,2205,2200,547
20230720,111500,7401004860,2205,2205,2205,2205,3739
20230720,111400,7392760365,2215,2215,2215,2205,13679
20230720,111300,7362529725,2215,2215,2215,2215,136
20230720,111200,7362228485,2215,2215,2215,2215,2574
20230720,111100,7356527075,2210,2210,2215,2210,374
20230720,111000,7355700530,2215,2210,2215,2210,100
20230720,110900,7355479280,2215,2210,2215,2210,11297
20230720,110800,7330466650,2210,2210,2215,2210,2618
20230720,110700,7324675850,2210,2205,2210,2205,13833
20230720,110600,7294105865,2205,2205,2205,2205,15
20230720,110500,7294072790,2210,2205,2210,2205,3275
20230720,110400,7286847660,2210,2205,2210,2205,1681
20230720,110300,7283133150,2210,2205,2210,2205,263
20230720,110200,7282552625,2210,2200,2210,2200,11663
20230720,110100,7256835530,2200,2205,2205,2200,3541
20230720,110000,7249037695,2205,2205,2205,2200,824
20230720,105900,7247224840,2205,2205,2205,2200,3515
20230720,105800,7239485910,2205,2200,2205,2200,965
20230720,105700,7237360920,2200,2200,2200,2195,3285
20230720,105600,7230138835,2195,2200,2205,2195,19939
20230720,105500,7186285650,2200,2200,2200,2200,4003
20230720,105400,7177479050,2205,2205,2205,2200,2842
20230720,105300,7171226595,2205,2205,2205,2205,8410
20230720,105200,7152682545,2205,2205,2205,2200,3985
20230720,105100,7143908705,2205,2205,2205,2205,1871
20230720,105000,7139783150,2205,2200,2205,2195,5971
20230720,104900,7126671040,2200,2195,2200,2195,11102
20230720,104800,7102288435,2200,2200,2200,2195,2061
20230720,104700,7097754915,2200,2200,2200,2195,1209
20230720,104600,7095100210,2200,2200,2200,2195,4204
20230720,104500,7085851920,2200,2205,2205,2200,340
20230720,104400,7085103220,2200,2200,2200,2200,2245
20230720,104300,7080164220,2195,2195,2200,2195,6452
20230720,104200,7065992025,2195,2195,2200,2195,14936
20230720,104100,7033199430,2200,2200,2200,2195,8837
20230720,104000,7013799470,2200,2200,2200,2200,6001
20230720,103900,7000597270,2205,2200,2205,2200,3092
20230720,103800,6993793465,2205,2205,2205,2205,678
20230720,103700,6992298475,2205,2200,2205,2195,12632
20230720,103600,6964503745,2200,2205,2205,2200,9006
20230720,103500,6944683410,2200,2200,2200,2200,1747
20230720,103400,6940840010,2200,2200,2200,2195,6728
20230720,103300,6926049445,2200,2200,2205,2195,7359
20230720,103200,6909859680,2200,2200,2205,2200,1906
20230720,103100,6905666475,2200,2200,2200,2195,9271
20230720,103000,6885286190,2200,2200,2200,2200,13197
20230720,102900,6856252790,2200,2205,2205,2200,9480
20230720,102800,6835387915,2205,2205,2205,2200,6453
20230720,102700,6821174730,2205,2205,2205,2200,9259
20230720,102600,6800775040,2205,2210,2210,2205,4995
20230720,102500,6789760235,2205,2210,2210,2205,6745
20230720,102400,6774887480,2210,2210,2210,2205,2723
20230720,102300,6768882760,2205,2205,2210,2205,3656
20230720,102200,6760817200,2210,2215,2215,2210,6051
20230720,102100,6747444400,2215,2210,2215,2210,4811
20230720,102000,6736811825,2210,2215,2215,2210,3089
20230720,101900,6729985105,2215,2215,2215,2210,6784
20230720,101800,6714960770,2215,2210,2215,2210,571
20230720,101700,6713698660,2210,2215,2220,2210,3973
20230720,101600,6704900930,2220,2215,2220,2215,10295
20230720,101500,6682097330,2220,2220,2220,2215,4926
20230720,101400,6671162140,2220,2220,2220,2215,4319
20230720,101300,6661574145,2220,2220,2220,2215,2267
20230720,101200,6656543710,2220,2215,2220,2215,6225
20230720,101100,6642727710,2220,2220,2220,2215,1382
20230720,101000,6639663530,2220,2215,2220,2210,16282
20230720,100900,6603605860,2215,2215,2215,2210,392
20230720,100800,6602738325,2215,2210,2215,2210,4430
20230720,100700,6592947890,2215,2215,2215,2210,2584
20230720,100600,6587231835,2215,2205,2215,2205,5577
20230720,100500,6574914035,2210,2210,2210,2205,3885
20230720,100400,6566340870,2210,2215,2215,2210,14563
20230720,100300,6534153800,2210,2215,2215,2210,4527
20230720,100200,6524128070,2215,2215,2215,2215,2699
20230720,100100,6518149785,2215,2210,2215,2210,2078
20230720,100000,6513557045,2205,2205,2210,2205,9158
20230720,095900,6493339325,2210,2205,2210,2205,8515
20230720,095800,6474559245,2205,2210,2215,2205,18300
20230720,095700,6434133245,2210,2210,2215,2210,23300
20230720,095600,6382589560,2215,2215,2215,2215,2188
20230720,095500,6377743140,2215,2215,2215,2210,6217
20230720,095400,6363975540,2215,2210,2215,2210,6875
20230720,095300,6348758070,2210,2215,2215,2210,14994
20230720,095200,6315567425,2215,2215,2215,2210,5802
20230720,095100,6302723895,2215,2215,2215,2210,2563
20230720,095000,6297055665,2210,2210,2210,2210,1999
20230720,094900,6292637875,2210,2215,2215,2210,5542
20230720,094800,6280386405,2215,2215,2215,2210,6779
20230720,094700,6265382105,2210,2210,2220,2210,7389
20230720,094600,6249013600,2215,2210,2215,2205,29030
20230720,094500,6184881130,2210,2215,2215,2210,23695
20230720,094400,6132396730,2215,2220,2220,2215,4535
20230720,094300,6122346655,2220,2220,2220,2215,11254
20230720,094200,6097394625,2220,2220,2220,2215,6640
20230720,094100,6082659995,2220,2220,2220,2215,13716
20230720,094000,6052276960,2220,2220,2225,2220,14787
20230720,093900,6019449440,2220,2220,2225,2220,8359
20230720,093800,6000889960,2225,2225,2225,2220,10714
20230720,093700,5977101870,2225,2225,2225,2220,2326
20230720,093600,5971927735,2225,2225,2225,2220,4103
20230720,093500,5962811405,2220,2220,2225,2215,3993
20230720,093400,5953946905,2220,2220,2225,2215,14237
20230720,093300,5922357170,2225,2225,2230,2220,15506
20230720,093200,5887873320,2230,2235,2235,2230,5670
20230720,093100,5875222550,2235,2235,2235,2230,15939
20230720,093000,5839627475,2235,2225,2235,2220,36454
20230720,092900,5758362480,2225,2220,2230,2215,31364
20230720,092800,5688701115,2225,2225,2230,2220,20490
20230720,092700,5643132740,2220,2210,2225,2210,26920
20230720,092600,5583351840,2220,2215,2220,2210,7784
20230720,092500,5566110280,2210,2215,2215,2210,14921
20230720,092400,5533122455,2210,2220,2220,2210,7243
20230720,092300,5517080450,2220,2215,2220,2210,11166
20230720,092200,5492350920,2215,2220,2220,2215,8338
20230720,092100,5473854605,2220,2210,2220,2210,11557
20230720,092000,5448251365,2210,2215,2215,2205,83645
20230720,091900,5263407840,2215,2230,2230,2215,45536
20230720,091800,5162223460,2230,2225,2230,2220,23797
20230720,091700,5109248000,2230,2230,2230,2220,16207
20230720,091600,5073205155,2230,2220,2235,2215,103416
20230720,091500,4843173580,2220,2225,2230,2220,22587
20230720,091400,4792953360,2230,2235,2235,2220,57776
20230720,091300,4664239730,2230,2240,2245,2230,55791
20230720,091200,4539424705,2245,2245,2250,2240,31140
20230720,091100,4469542845,2245,2240,2250,2235,60990
20230720,091000,4332749815,2240,2250,2250,2235,106441
20230720,090900,4094139995,2245,2245,2260,2245,40187
20230720,090800,4003706095,2245,2265,2270,2240,146106
20230720,090700,3675000855,2270,2270,2275,2265,96074
20230720,090600,3456925340,2275,2260,2280,2255,180684
20230720,090500,3046622980,2260,2265,2270,2255,140556
20230720,090400,2728769545,2270,2270,2280,2265,186859
20230720,090300,2303563815,2275,2265,2275,2245,199381
20230720,090200,1852607190,2265,2275,2280,2255,226513
20230720,090100,1338396465,2275,2265,2280,2260,215796
20230720,090000,848083575,2265,2265,2290,2260,373317