stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,202800,2128320839,1726,1726,1726,1726,32756
20230720,202700,2128320839,1726,1726,1726,1726,0
20230720,202600,2128320839,1726,1726,1726,1726,0
20230720,202500,2128320839,1726,1726,1726,1726,0
20230720,202400,2128320839,1726,1726,1726,1726,0
20230720,202300,2128320839,1726,1726,1726,1726,0
20230720,202200,2128320839,1726,1726,1726,1726,0
20230720,202100,2128320839,1726,1726,1726,1726,0
20230720,202000,2128320839,1726,1726,1726,1726,0
20230720,201900,2128320839,1726,1726,1726,1726,0
20230720,201800,2128320839,1726,1726,1726,1726,0
20230720,201700,2128320839,1726,1726,1726,1726,0
20230720,201600,2128320839,1726,1726,1726,1726,0
20230720,201500,2128320839,1726,1726,1726,1726,0
20230720,201400,2128320839,1726,1726,1726,1726,0
20230720,201300,2128320839,1726,1726,1726,1726,0
20230720,201200,2128320839,1726,1726,1726,1726,0
20230720,201100,2128320839,1726,1726,1726,1726,0
20230720,201000,2128320839,1726,1726,1726,1726,0
20230720,200900,2128320839,1726,1726,1726,1726,0
20230720,200800,2128320839,1726,1726,1726,1726,0
20230720,200700,2128320839,1726,1726,1726,1726,0
20230720,200600,2128320839,1726,1726,1726,1726,0
20230720,200500,2128320839,1726,1726,1726,1726,0
20230720,200400,2128320839,1726,1726,1726,1726,0
20230720,200300,2128320839,1726,1726,1726,1726,0
20230720,200200,2128320839,1726,1726,1726,1726,0
20230720,200100,2128320839,1726,1726,1726,1726,0
20230720,200000,2128320839,1726,1726,1726,1726,0
20230720,195900,2128320839,1726,1726,1726,1726,0
20230720,195800,2128320839,1726,1726,1726,1726,32756
20230720,195700,2128320839,1726,1726,1726,1726,0
20230720,195600,2128320839,1726,1726,1726,1726,0
20230720,195500,2128320839,1726,1726,1726,1726,0
20230720,195400,2128320839,1726,1726,1726,1726,0
20230720,195300,2128320839,1726,1726,1726,1726,0
20230720,195200,2128320839,1726,1726,1726,1726,0
20230720,195100,2128320839,1726,1726,1726,1726,0
20230720,195000,2128320839,1726,1726,1726,1726,0
20230720,194900,2128320839,1726,1726,1726,1726,0
20230720,194800,2128320839,1726,1726,1726,1726,0
20230720,194700,2128320839,1726,1726,1726,1726,0
20230720,194600,2128320839,1726,1726,1726,1726,0
20230720,194500,2128320839,1726,1726,1726,1726,0
20230720,194400,2128320839,1726,1726,1726,1726,0
20230720,194300,2128320839,1726,1726,1726,1726,0
20230720,194200,2128320839,1726,1726,1726,1726,0
20230720,194100,2128320839,1726,1726,1726,1726,0
20230720,194000,2128320839,1726,1726,1726,1726,0
20230720,193900,2128320839,1726,1726,1726,1726,0
20230720,193800,2128320839,1726,1726,1726,1726,0
20230720,193700,2128320839,1726,1726,1726,1726,0
20230720,193600,2128320839,1726,1726,1726,1726,0
20230720,193500,2128320839,1726,1726,1726,1726,0
20230720,193400,2128320839,1726,1726,1726,1726,0
20230720,193300,2128320839,1726,1726,1726,1726,0
20230720,193200,2128320839,1726,1726,1726,1726,0
20230720,193100,2128320839,1726,1726,1726,1726,0
20230720,193000,2128320839,1726,1726,1726,1726,0
20230720,192900,2128320839,1726,1726,1726,1726,0
20230720,192800,2128320839,1726,1726,1726,1726,32756
20230720,192700,2128320839,1726,1726,1726,1726,0
20230720,192600,2128320839,1726,1726,1726,1726,0
20230720,192500,2128320839,1726,1726,1726,1726,0
20230720,192400,2128320839,1726,1726,1726,1726,0
20230720,192300,2128320839,1726,1726,1726,1726,0
20230720,192200,2128320839,1726,1726,1726,1726,0
20230720,192100,2128320839,1726,1726,1726,1726,0
20230720,192000,2128320839,1726,1726,1726,1726,0
20230720,191900,2128320839,1726,1726,1726,1726,0
20230720,191800,2128320839,1726,1726,1726,1726,0
20230720,191700,2128320839,1726,1726,1726,1726,0
20230720,191600,2128320839,1726,1726,1726,1726,0
20230720,191500,2128320839,1726,1726,1726,1726,0
20230720,191400,2128320839,1726,1726,1726,1726,0
20230720,191300,2128320839,1726,1726,1726,1726,0
20230720,191200,2128320839,1726,1726,1726,1726,0
20230720,191100,2128320839,1726,1726,1726,1726,0
20230720,191000,2128320839,1726,1726,1726,1726,0
20230720,190900,2128320839,1726,1726,1726,1726,0
20230720,190800,2128320839,1726,1726,1726,1726,0
20230720,190700,2128320839,1726,1726,1726,1726,0
20230720,190600,2128320839,1726,1726,1726,1726,0
20230720,190500,2128320839,1726,1726,1726,1726,0
20230720,190400,2128320839,1726,1726,1726,1726,0
20230720,190300,2128320839,1726,1726,1726,1726,0
20230720,190200,2128320839,1726,1726,1726,1726,0
20230720,190100,2128320839,1726,1726,1726,1726,0
20230720,190000,2128320839,1726,1726,1726,1726,0
20230720,185900,2128320839,1726,1726,1726,1726,0
20230720,185800,2128320839,1726,1726,1726,1726,32756
20230720,185700,2128320839,1726,1726,1726,1726,0
20230720,185600,2128320839,1726,1726,1726,1726,0
20230720,185500,2128320839,1726,1726,1726,1726,0
20230720,185400,2128320839,1726,1726,1726,1726,0
20230720,185300,2128320839,1726,1726,1726,1726,0
20230720,185200,2128320839,1726,1726,1726,1726,0
20230720,185100,2128320839,1726,1726,1726,1726,0
20230720,185000,2128320839,1726,1726,1726,1726,0
20230720,184900,2128320839,1726,1726,1726,1726,0
20230720,184800,2128320839,1726,1726,1726,1726,0
20230720,184700,2128320839,1726,1726,1726,1726,0
20230720,184600,2128320839,1726,1726,1726,1726,0
20230720,184500,2128320839,1726,1726,1726,1726,0
20230720,184400,2128320839,1726,1726,1726,1726,0
20230720,184300,2128320839,1726,1726,1726,1726,0
20230720,184200,2128320839,1726,1726,1726,1726,0
20230720,184100,2128320839,1726,1726,1726,1726,0
20230720,184000,2128320839,1726,1726,1726,1726,0
20230720,183900,2128320839,1726,1726,1726,1726,0
20230720,183800,2128320839,1726,1726,1726,1726,0
20230720,183700,2128320839,1726,1726,1726,1726,0
20230720,183600,2128320839,1726,1726,1726,1726,0
20230720,183500,2128320839,1726,1726,1726,1726,0
20230720,183400,2128320839,1726,1726,1726,1726,0
20230720,183300,2128320839,1726,1726,1726,1726,0
20230720,183200,2128320839,1726,1726,1726,1726,0
20230720,183100,2128320839,1726,1726,1726,1726,0
20230720,183000,2128320839,1726,1726,1726,1726,0
20230720,182900,2128320839,1726,1726,1726,1726,0
20230720,182800,2128320839,1726,1726,1726,1726,32756
20230720,182700,2128320839,1726,1726,1726,1726,0
20230720,182600,2128320839,1726,1726,1726,1726,0
20230720,182500,2128320839,1726,1726,1726,1726,0
20230720,182400,2128320839,1726,1726,1726,1726,0
20230720,182300,2128320839,1726,1726,1726,1726,0
20230720,182200,2128320839,1726,1726,1726,1726,0
20230720,182100,2128320839,1726,1726,1726,1726,0
20230720,182000,2128320839,1726,1726,1726,1726,0
20230720,181900,2128320839,1726,1726,1726,1726,0
20230720,181800,2128320839,1726,1726,1726,1726,0
20230720,181700,2128320839,1726,1726,1726,1726,0
20230720,181600,2128320839,1726,1726,1726,1726,0
20230720,181500,2128320839,1726,1726,1726,1726,0
20230720,181400,2128320839,1726,1726,1726,1726,0
20230720,181300,2128320839,1726,1726,1726,1726,0
20230720,181200,2128320839,1726,1726,1726,1726,0
20230720,181100,2128320839,1726,1726,1726,1726,0
20230720,181000,2128320839,1726,1726,1726,1726,0
20230720,180900,2128320839,1726,1726,1726,1726,0
20230720,180800,2128320839,1726,1726,1726,1726,0
20230720,180700,2128320839,1726,1726,1726,1726,0
20230720,180600,2128320839,1726,1726,1726,1726,0
20230720,180500,2128320839,1726,1726,1726,1726,0
20230720,180400,2128320839,1726,1726,1726,1726,0
20230720,180300,2128320839,1726,1726,1726,1726,0
20230720,180200,2128320839,1726,1726,1726,1726,0
20230720,180100,2128320839,1726,1726,1726,1726,0
20230720,180000,2128320839,1726,1726,1726,1726,0
20230720,175900,2128320839,1726,1726,1726,1726,0
20230720,175800,2128320839,1726,1726,1726,1726,32756
20230720,175700,2128320839,1726,1726,1726,1726,0
20230720,175600,2128320839,1726,1726,1726,1726,0
20230720,175500,2128320839,1726,1726,1726,1726,0
20230720,175400,2128320839,1726,1726,1726,1726,0
20230720,175300,2128320839,1726,1726,1726,1726,0
20230720,175200,2128320839,1726,1726,1726,1726,0
20230720,175100,2128320839,1726,1726,1726,1726,0
20230720,175000,2128320839,1726,1726,1726,1726,0
20230720,174900,2128320839,1726,1726,1726,1726,0
20230720,174800,2128320839,1726,1726,1726,1726,0
20230720,174700,2128320839,1726,1726,1726,1726,0
20230720,174600,2128320839,1726,1726,1726,1726,0
20230720,174500,2128320839,1726,1726,1726,1726,0
20230720,174400,2128320839,1726,1726,1726,1726,0
20230720,174300,2128320839,1726,1726,1726,1726,0
20230720,174200,2128320839,1726,1726,1726,1726,0
20230720,174100,2128320839,1726,1726,1726,1726,0
20230720,174000,2128320839,1726,1726,1726,1726,0
20230720,173900,2128320839,1726,1726,1726,1726,0
20230720,173800,2128320839,1726,1726,1726,1726,0
20230720,173700,2128320839,1726,1726,1726,1726,0
20230720,173600,2128320839,1726,1726,1726,1726,0
20230720,173500,2128320839,1726,1726,1726,1726,0
20230720,173400,2128320839,1726,1726,1726,1726,0
20230720,173300,2128320839,1726,1726,1726,1726,0
20230720,173200,2128320839,1726,1726,1726,1726,0
20230720,173100,2128320839,1726,1726,1726,1726,0
20230720,173000,2128320839,1726,1726,1726,1726,0
20230720,172900,2128320839,1726,1726,1726,1726,0
20230720,172800,2128320839,1726,1726,1726,1726,32756
20230720,172700,2128320839,1726,1726,1726,1726,0
20230720,172600,2128320839,1726,1726,1726,1726,0
20230720,172500,2128320839,1726,1726,1726,1726,0
20230720,172400,2128320839,1726,1726,1726,1726,0
20230720,172300,2128320839,1726,1726,1726,1726,0
20230720,172200,2128320839,1726,1726,1726,1726,0
20230720,172100,2128320839,1726,1726,1726,1726,0
20230720,172000,2128320839,1726,1726,1726,1726,0
20230720,171900,2128320839,1726,1726,1726,1726,0
20230720,171800,2128320839,1726,1726,1726,1726,0
20230720,171700,2128320839,1726,1726,1726,1726,0
20230720,171600,2128320839,1726,1726,1726,1726,0
20230720,171500,2128320839,1726,1726,1726,1726,0
20230720,171400,2128320839,1726,1726,1726,1726,0
20230720,171300,2128320839,1726,1726,1726,1726,0
20230720,171200,2128320839,1726,1726,1726,1726,0
20230720,171100,2128320839,1726,1726,1726,1726,0
20230720,171000,2128320839,1726,1726,1726,1726,0
20230720,170900,2128320839,1726,1726,1726,1726,0
20230720,170800,2128320839,1726,1726,1726,1726,0
20230720,170700,2128320839,1726,1726,1726,1726,0
20230720,170600,2128320839,1726,1726,1726,1726,0
20230720,170500,2128320839,1726,1726,1726,1726,0
20230720,170400,2128320839,1726,1726,1726,1726,0
20230720,170300,2128320839,1726,1726,1726,1726,0
20230720,170200,2128320839,1726,1726,1726,1726,0
20230720,170100,2128320839,1726,1726,1726,1726,0
20230720,170000,2128320839,1726,1726,1726,1726,0
20230720,165900,2128320839,1726,1726,1726,1726,0
20230720,165800,2128320839,1726,1726,1726,1726,32756
20230720,165700,2128320839,1726,1726,1726,1726,0
20230720,165600,2128320839,1726,1726,1726,1726,0
20230720,165500,2128320839,1726,1726,1726,1726,0
20230720,165400,2128320839,1726,1726,1726,1726,0
20230720,165300,2128320839,1726,1726,1726,1726,0
20230720,165200,2128320839,1726,1726,1726,1726,0
20230720,165100,2128320839,1726,1726,1726,1726,0
20230720,165000,2128320839,1726,1726,1726,1726,0
20230720,164900,2128320839,1726,1726,1726,1726,0
20230720,164800,2128320839,1726,1726,1726,1726,0
20230720,164700,2128320839,1726,1726,1726,1726,0
20230720,164600,2128320839,1726,1726,1726,1726,0
20230720,164500,2128320839,1726,1726,1726,1726,0
20230720,164400,2128320839,1726,1726,1726,1726,0
20230720,164300,2128320839,1726,1726,1726,1726,0
20230720,164200,2128320839,1726,1726,1726,1726,0
20230720,164100,2128320839,1726,1726,1726,1726,0
20230720,164000,2128320839,1726,1726,1726,1726,0
20230720,163900,2128320839,1726,1726,1726,1726,0
20230720,163800,2128320839,1726,1726,1726,1726,0
20230720,163700,2128320839,1726,1726,1726,1726,0
20230720,163600,2128320839,1726,1726,1726,1726,0
20230720,163500,2128320839,1726,1726,1726,1726,0
20230720,163400,2128320839,1726,1726,1726,1726,0
20230720,163300,2128320839,1726,1726,1726,1726,0
20230720,163200,2128320839,1726,1726,1726,1726,0
20230720,163100,2128320839,1726,1726,1726,1726,0
20230720,163000,2128320839,1726,1726,1726,1726,0
20230720,162900,2128320839,1726,1726,1726,1726,0
20230720,162800,2128320839,1726,1726,1726,1726,32756
20230720,162700,2128320839,1726,1726,1726,1726,0
20230720,162600,2128320839,1726,1726,1726,1726,0
20230720,162500,2128320839,1726,1726,1726,1726,0
20230720,162400,2128320839,1726,1726,1726,1726,0
20230720,162300,2128320839,1726,1726,1726,1726,0
20230720,162200,2128320839,1726,1726,1726,1726,0
20230720,162100,2128320839,1726,1726,1726,1726,0
20230720,162000,2128320839,1726,1726,1726,1726,0
20230720,161900,2128320839,1726,1726,1726,1726,0
20230720,161800,2128320839,1726,1726,1726,1726,0
20230720,161700,2128320839,1726,1726,1726,1726,0
20230720,161600,2128320839,1726,1726,1726,1726,0
20230720,161500,2128320839,1726,1726,1726,1726,0
20230720,161400,2128320839,1726,1726,1726,1726,0
20230720,161300,2128320839,1726,1726,1726,1726,0
20230720,161200,2128320839,1726,1726,1726,1726,0
20230720,161100,2128320839,1726,1726,1726,1726,0
20230720,161000,2128320839,1726,1726,1726,1726,0
20230720,160900,2128320839,1726,1726,1726,1726,0
20230720,160800,2128320839,1726,1726,1726,1726,0
20230720,160700,2128320839,1726,1726,1726,1726,0
20230720,160600,2128320839,1726,1726,1726,1726,0
20230720,160500,2128320839,1726,1726,1726,1726,0
20230720,160400,2128320839,1726,1726,1726,1726,0
20230720,160300,2128320839,1726,1726,1726,1726,0
20230720,160200,2128320839,1726,1726,1726,1726,0
20230720,160100,2128320839,1726,1726,1726,1726,0
20230720,160000,2128320839,1726,1726,1726,1726,0
20230720,155900,2128320839,1726,1726,1726,1726,0
20230720,155800,2128320839,1726,1726,1726,1726,32756
20230720,155700,2128320839,1726,1726,1726,1726,0
20230720,155600,2128320839,1726,1726,1726,1726,0
20230720,155500,2128320839,1726,1726,1726,1726,0
20230720,155400,2128320839,1726,1726,1726,1726,0
20230720,155300,2128320839,1726,1726,1726,1726,0
20230720,155200,2128320839,1726,1726,1726,1726,0
20230720,155100,2128320839,1726,1726,1726,1726,0
20230720,155000,2128320839,1726,1726,1726,1726,0
20230720,154900,2128320839,1726,1726,1726,1726,0
20230720,154800,2128320839,1726,1726,1726,1726,0
20230720,154700,2128320839,1726,1726,1726,1726,0
20230720,154600,2128320839,1726,1726,1726,1726,0
20230720,154500,2128320839,1726,1726,1726,1726,0
20230720,154400,2128320839,1726,1726,1726,1726,0
20230720,154300,2128320839,1726,1726,1726,1726,0
20230720,154200,2128320839,1726,1726,1726,1726,0
20230720,154100,2128320839,1726,1726,1726,1726,0
20230720,154000,2128320839,1726,1726,1726,1726,0
20230720,153900,2128320839,1726,1726,1726,1726,0
20230720,153800,2128320839,1726,1726,1726,1726,0
20230720,153700,2128320839,1726,1726,1726,1726,0
20230720,153600,2128320839,1726,1726,1726,1726,0
20230720,153500,2128320839,1726,1726,1726,1726,0
20230720,153400,2128320839,1726,1726,1726,1726,0
20230720,153300,2128320839,1726,1726,1726,1726,0
20230720,153200,2128320839,1726,1726,1726,1726,0
20230720,153100,2128320839,1726,1726,1726,1726,0
20230720,153000,2128320839,1726,1726,1726,1726,32756
20230720,152900,2071783983,1725,1725,1725,1725,0
20230720,152800,2071783983,1725,1725,1725,1725,0
20230720,152700,2071783983,1725,1725,1725,1725,0
20230720,152600,2071783983,1725,1725,1725,1725,0
20230720,152500,2071783983,1725,1725,1725,1725,0
20230720,152400,2071783983,1725,1725,1725,1725,0
20230720,152300,2071783983,1725,1725,1725,1725,0
20230720,152200,2071783983,1725,1725,1725,1725,0
20230720,152100,2071783983,1725,1725,1725,1725,0
20230720,152000,2071783983,1725,1725,1725,1725,0
20230720,151900,2071783983,1725,1723,1725,1722,4620
20230720,151800,2063817170,1722,1724,1724,1722,3413
20230720,151700,2057935247,1724,1725,1728,1724,2804
20230720,151600,2053098090,1725,1729,1730,1725,4758
20230720,151500,2044885476,1730,1730,1730,1730,1319
20230720,151400,2042603606,1729,1729,1730,1729,3546
20230720,151300,2036471572,1729,1730,1734,1729,4206
20230720,151200,2029189264,1733,1730,1733,1730,339
20230720,151100,2028602650,1733,1733,1734,1733,1107
20230720,151000,2026683939,1733,1734,1734,1727,6610
20230720,150900,2015256062,1733,1733,1734,1733,1262
20230720,150800,2013068664,1733,1734,1734,1733,388
20230720,150700,2012396048,1737,1734,1737,1734,28
20230720,150600,2012347466,1734,1734,1734,1734,202
20230720,150500,2011997198,1733,1729,1733,1729,1625
20230720,150400,2009183123,1729,1730,1730,1729,1435
20230720,150300,2006701429,1729,1729,1732,1729,3250
20230720,150200,2001079268,1730,1729,1730,1728,550
20230720,150100,2000128706,1729,1730,1730,1729,1300
20230720,150000,1997880906,1730,1729,1730,1729,253
20230720,145900,1997443217,1728,1727,1728,1727,950
20230720,145800,1995802117,1727,1729,1730,1727,1632
20230720,145700,1992981724,1732,1732,1732,1732,0
20230720,145600,1992981724,1732,1731,1732,1731,1686
20230720,145500,1990061584,1732,1727,1732,1726,762
20230720,145400,1988744826,1727,1730,1730,1727,4299
20230720,145300,1981310358,1732,1732,1732,1732,2
20230720,145200,1981306894,1733,1729,1733,1726,1299
20230720,145100,1979063728,1732,1732,1732,1732,0
20230720,145000,1979063728,1732,1731,1733,1725,3592
20230720,144900,1972860634,1735,1735,1735,1731,24
20230720,144800,1972819038,1737,1735,1737,1735,402
20230720,144700,1972121487,1737,1729,1737,1729,180
20230720,144600,1971810259,1729,1737,1737,1729,3
20230720,144500,1971805056,1727,1730,1730,1727,548
20230720,144400,1970857916,1741,1741,1741,1741,1
20230720,144300,1970856175,1742,1742,1742,1742,100
20230720,144200,1970681975,1742,1734,1742,1723,6679
20230720,144100,1959124537,1735,1739,1739,1735,5388
20230720,144000,1949766156,1738,1738,1743,1738,468
20230720,143900,1948952762,1738,1743,1743,1738,1688
20230720,143800,1946018988,1743,1737,1743,1737,2715
20230720,143700,1941302427,1738,1744,1744,1738,6992
20230720,143600,1929128500,1745,1744,1745,1743,1478
20230720,143500,1926551016,1744,1747,1747,1743,3858
20230720,143400,1919818856,1745,1745,1747,1744,997
20230720,143300,1918078676,1745,1748,1748,1744,428
20230720,143200,1917331936,1748,1745,1749,1744,6686
20230720,143100,1905651637,1745,1744,1746,1744,1980
20230720,143000,1902197819,1743,1744,1744,1743,403
20230720,142900,1901494988,1743,1742,1743,1742,1143
20230720,142800,1899502744,1743,1742,1743,1741,3328
20230720,142700,1893704510,1742,1740,1743,1740,11080
20230720,142600,1874398352,1740,1738,1740,1736,1380
20230720,142500,1872002182,1740,1736,1740,1736,4420
20230720,142400,1864324686,1736,1733,1736,1733,720
20230720,142300,1863076899,1733,1733,1735,1732,3222
20230720,142200,1857493870,1733,1733,1736,1733,46
20230720,142100,1857414125,1733,1736,1736,1730,690
20230720,142000,1856219831,1736,1737,1737,1736,15
20230720,141900,1856193787,1737,1737,1737,1737,16
20230720,141800,1856165995,1737,1732,1738,1725,2415
20230720,141700,1851985427,1732,1723,1732,1723,4802
20230720,141600,1843690860,1724,1724,1724,1723,2100
20230720,141500,1840070634,1724,1726,1727,1724,1075
20230720,141400,1838215966,1727,1727,1730,1726,1474
20230720,141300,1835670416,1730,1727,1730,1727,154
20230720,141200,1835404158,1730,1727,1730,1727,341
20230720,141100,1834814955,1726,1726,1727,1724,930
20230720,141000,1833209973,1724,1726,1726,1724,157
20230720,140900,1832939277,1724,1723,1724,1723,659
20230720,140800,1831803238,1727,1727,1727,1727,0
20230720,140700,1831803238,1727,1726,1728,1724,2100
20230720,140600,1828179930,1725,1725,1728,1725,1995
20230720,140500,1824738549,1728,1723,1728,1723,106
20230720,140400,1824555847,1723,1724,1728,1723,613
20230720,140300,1823499599,1724,1730,1730,1724,61
20230720,140200,1823394237,1730,1730,1730,1730,13
20230720,140100,1823371747,1730,1722,1730,1722,728
20230720,140000,1822118115,1731,1731,1731,1731,281
20230720,135900,1821631704,1720,1734,1734,1720,1276
20230720,135800,1819435819,1726,1726,1726,1726,1116
20230720,135700,1817509603,1726,1726,1726,1726,0
20230720,135600,1817509603,1726,1726,1726,1726,154
20230720,135500,1817243799,1726,1726,1726,1726,32
20230720,135400,1817188567,1726,1726,1726,1726,3
20230720,135300,1817183389,1726,1726,1726,1726,585
20230720,135200,1816173679,1726,1718,1726,1718,329
20230720,135100,1815607302,1719,1718,1719,1717,466
20230720,135000,1814806517,1718,1718,1719,1718,1428
20230720,134900,1812353211,1719,1719,1720,1719,1690
20230720,134800,1809448100,1720,1721,1721,1720,4770
20230720,134700,1801242789,1722,1723,1723,1722,2082
20230720,134600,1797656576,1723,1724,1724,1723,582
20230720,134500,1796653210,1725,1725,1725,1724,779
20230720,134400,1795309991,1725,1726,1726,1725,63
20230720,134300,1795201266,1726,1726,1726,1726,142
20230720,134200,1794956174,1726,1722,1726,1722,1807
20230720,134100,1791841461,1723,1723,1723,1723,2015
20230720,134000,1788369616,1724,1724,1726,1724,7282
20230720,133900,1775815446,1726,1725,1726,1724,2378
20230720,133800,1771713772,1725,1725,1725,1725,669
20230720,133700,1770559747,1726,1728,1728,1726,7490
20230720,133600,1757624847,1727,1727,1727,1727,2470
20230720,133500,1753359157,1727,1726,1727,1726,905
20230720,133400,1751796322,1727,1731,1731,1727,724
20230720,133300,1750545714,1728,1728,1728,1728,816
20230720,133200,1749135666,1728,1728,1728,1728,1184
20230720,133100,1747089714,1731,1731,1732,1731,3462
20230720,133000,1741094536,1731,1732,1732,1731,503
20230720,132900,1740223342,1735,1735,1735,1735,64
20230720,132800,1740112302,1737,1735,1737,1735,270
20230720,132700,1739643512,1737,1735,1737,1735,2120
20230720,132600,1735965128,1735,1723,1735,1723,4356
20230720,132500,1728441136,1723,1728,1729,1723,4329
20230720,132400,1720970106,1729,1729,1729,1728,38
20230720,132300,1720904428,1730,1729,1731,1728,444
20230720,132200,1720136996,1728,1730,1732,1728,224
20230720,132100,1719749688,1731,1731,1731,1731,1
20230720,132000,1719747957,1731,1729,1731,1729,35
20230720,131900,1719687416,1731,1730,1731,1729,312
20230720,131800,1719147862,1733,1730,1733,1730,298
20230720,131700,1718632316,1733,1729,1733,1729,6764
20230720,131600,1706936811,1730,1730,1730,1730,276
20230720,131500,1706459331,1730,1731,1731,1730,2829
20230720,131400,1701565068,1730,1730,1730,1730,0
20230720,131300,1701565068,1730,1732,1732,1730,2377
20230720,131200,1697451094,1732,1732,1732,1732,99
20230720,131100,1697279626,1732,1734,1734,1732,3306
20230720,131000,1691551388,1733,1735,1735,1733,1073
20230720,130900,1689691352,1735,1740,1741,1735,1902
20230720,130800,1686381392,1740,1739,1740,1739,1603
20230720,130700,1683592746,1739,1734,1739,1734,95
20230720,130600,1683427800,1734,1738,1738,1734,694
20230720,130500,1682224004,1738,1738,1738,1734,653
20230720,130400,1681089690,1738,1738,1738,1738,0
20230720,130300,1681089690,1738,1738,1738,1734,21
20230720,130200,1681053196,1738,1738,1738,1738,45
20230720,130100,1680974986,1738,1738,1738,1738,2
20230720,130000,1680971510,1737,1737,1737,1737,727
20230720,125900,1679708711,1733,1733,1733,1733,0
20230720,125800,1679708711,1733,1733,1733,1733,0
20230720,125700,1679708711,1733,1733,1733,1733,0
20230720,125600,1679708711,1733,1736,1737,1733,2801
20230720,125500,1674843632,1735,1734,1735,1733,705
20230720,125400,1673620476,1733,1733,1733,1733,159
20230720,125300,1673344929,1733,1733,1733,1733,112
20230720,125200,1673150833,1733,1733,1734,1733,2886
20230720,125100,1668149389,1733,1730,1733,1730,99
20230720,125000,1667978116,1730,1730,1730,1730,113
20230720,124900,1667782626,1733,1730,1733,1730,1437
20230720,124800,1665292317,1733,1730,1733,1729,255
20230720,124700,1664851165,1730,1730,1730,1730,2
20230720,124600,1664847705,1734,1730,1734,1730,26
20230720,124500,1664802705,1730,1733,1735,1730,1363
20230720,124400,1662444462,1730,1730,1730,1730,14
20230720,124300,1662420242,1730,1733,1734,1730,505
20230720,124200,1661544593,1735,1735,1735,1735,0
20230720,124100,1661544593,1735,1735,1735,1735,0
20230720,124000,1661544593,1735,1730,1735,1730,20
20230720,123900,1661509918,1725,1728,1728,1725,3825
20230720,123800,1654908615,1729,1729,1729,1729,287
20230720,123700,1654412392,1730,1730,1730,1730,32
20230720,123600,1654357032,1730,1730,1730,1730,60
20230720,123500,1654253232,1730,1729,1730,1729,45
20230720,123400,1654175398,1730,1730,1730,1730,338
20230720,123300,1653590658,1730,1733,1734,1730,112
20230720,123200,1653396800,1735,1736,1736,1735,2401
20230720,123100,1649228765,1739,1739,1739,1739,20
20230720,123000,1649193985,1739,1730,1739,1729,1210
20230720,122900,1647097277,1729,1729,1729,1729,501
20230720,122800,1646231048,1729,1728,1729,1728,399
20230720,122700,1645541375,1728,1725,1728,1725,3
20230720,122600,1645536194,1725,1725,1725,1725,1
20230720,122500,1645534469,1722,1722,1723,1721,1224
20230720,122400,1643426805,1722,1725,1725,1721,5339
20230720,122300,1634233187,1723,1729,1729,1723,595
20230720,122200,1633207095,1725,1729,1729,1725,1736
20230720,122100,1630211381,1730,1730,1730,1730,1441
20230720,122000,1627718451,1730,1731,1731,1730,2970
20230720,121900,1622580051,1731,1739,1739,1731,1712
20230720,121800,1619611354,1740,1740,1740,1740,1322
20230720,121700,1617311074,1739,1739,1739,1739,541
20230720,121600,1616370275,1739,1739,1739,1739,1
20230720,121500,1616368536,1737,1737,1737,1737,0
20230720,121400,1616368536,1737,1738,1740,1737,787
20230720,121300,1615000037,1737,1735,1737,1735,624
20230720,121200,1613916169,1737,1735,1737,1734,40
20230720,121100,1613846795,1735,1737,1737,1734,172
20230720,121000,1613548143,1737,1737,1737,1737,102
20230720,120900,1613370969,1737,1736,1737,1736,550
20230720,120800,1612415766,1736,1735,1736,1734,2245
20230720,120700,1608521587,1735,1735,1736,1734,3136
20230720,120600,1603083424,1736,1735,1738,1734,123
20230720,120500,1602869855,1738,1740,1740,1734,3163
20230720,120400,1597384982,1738,1741,1743,1738,4505
20230720,120300,1589545277,1741,1742,1743,1741,701
20230720,120200,1588324306,1743,1741,1743,1740,4422
20230720,120100,1580625807,1741,1737,1741,1735,392
20230720,120000,1579943564,1740,1738,1740,1738,3881
20230720,115900,1573195837,1739,1738,1739,1738,5018
20230720,115800,1564470314,1739,1733,1740,1733,14039
20230720,115700,1540115166,1732,1732,1732,1731,1219
20230720,115600,1538003912,1731,1730,1731,1730,3848
20230720,115500,1531346792,1729,1729,1729,1729,2513
20230720,115400,1527001815,1730,1726,1730,1726,3826
20230720,115300,1520389460,1727,1725,1727,1725,66
20230720,115200,1520275588,1721,1720,1727,1720,5007
20230720,115100,1511642413,1721,1724,1724,1721,41
20230720,115000,1511571773,1724,1724,1724,1724,16
20230720,114900,1511544189,1720,1720,1720,1720,0
20230720,114800,1511544189,1720,1720,1720,1720,0
20230720,114700,1511544189,1720,1720,1720,1720,282
20230720,114600,1511059149,1720,1724,1724,1720,3010
20230720,114500,1505877197,1723,1724,1724,1723,120
20230720,114400,1505670319,1724,1724,1726,1724,3119
20230720,114300,1500291356,1724,1721,1724,1720,3808
20230720,114200,1493734937,1720,1720,1720,1720,557
20230720,114100,1492776897,1720,1720,1721,1720,4699
20230720,114000,1484694607,1720,1722,1722,1720,1246
20230720,113900,1482551117,1722,1723,1723,1722,247
20230720,113800,1482125676,1723,1722,1723,1722,491
20230720,113700,1481280143,1722,1717,1722,1717,153
20230720,113600,1481016903,1717,1719,1719,1717,248
20230720,113500,1480591085,1716,1719,1719,1716,130
20230720,113400,1480367834,1719,1719,1719,1715,1943
20230720,113300,1477029467,1719,1720,1720,1719,876
20230720,113200,1475523116,1720,1721,1723,1719,872
20230720,113100,1474022201,1722,1717,1722,1717,452
20230720,113000,1473245298,1719,1722,1722,1717,320
20230720,112900,1472695561,1722,1721,1723,1721,1053
20230720,112800,1470881861,1721,1718,1722,1718,1351
20230720,112700,1468558477,1719,1723,1723,1718,5489
20230720,112600,1459114616,1723,1718,1723,1718,1189
20230720,112500,1457070740,1718,1718,1720,1718,1590
20230720,112400,1454339116,1718,1715,1718,1715,579
20230720,112300,1453346029,1715,1710,1715,1709,7160
20230720,112200,1441076356,1710,1710,1710,1706,9633
20230720,112100,1424629287,1710,1710,1710,1706,411
20230720,112000,1423927985,1710,1710,1710,1710,1
20230720,111900,1423926275,1711,1710,1712,1710,1029
20230720,111800,1422166677,1710,1706,1710,1706,596
20230720,111700,1421149025,1710,1710,1712,1710,875
20230720,111600,1419652204,1705,1707,1707,1705,1134
20230720,111500,1417718234,1710,1707,1710,1707,64
20230720,111400,1417608983,1712,1712,1712,1712,38
20230720,111300,1417543927,1712,1712,1712,1704,879
20230720,111200,1416041479,1704,1704,1704,1704,420
20230720,111100,1415325799,1704,1703,1704,1703,402
20230720,111000,1414641078,1702,1703,1704,1702,2402
20230720,110900,1410551682,1703,1704,1704,1703,393
20230720,110800,1409882110,1704,1704,1704,1704,810
20230720,110700,1408501870,1704,1705,1705,1704,1548
20230720,110600,1405863711,1705,1705,1705,1705,515
20230720,110500,1404985636,1705,1705,1705,1700,5860
20230720,110400,1395018502,1705,1702,1705,1701,2515
20230720,110300,1390737939,1702,1704,1704,1702,267
20230720,110200,1390283385,1703,1704,1704,1703,227
20230720,110100,1389896798,1703,1705,1711,1703,229
20230720,110000,1389506387,1711,1703,1711,1703,404
20230720,105900,1388818346,1709,1710,1710,1703,19
20230720,105800,1388785879,1710,1710,1710,1708,1007
20230720,105700,1387063911,1710,1709,1711,1699,14290
20230720,105600,1362766131,1700,1705,1706,1700,21218
20230720,105500,1326628339,1705,1709,1709,1705,12
20230720,105400,1326607868,1705,1705,1705,1705,407
20230720,105300,1325913933,1704,1706,1706,1704,4110
20230720,105200,1318906756,1705,1711,1711,1705,3006
20230720,105100,1313774690,1711,1712,1712,1704,249
20230720,105000,1313349110,1712,1708,1714,1702,9591
20230720,104900,1296997211,1708,1704,1708,1704,2479
20230720,104800,1292767920,1704,1705,1705,1704,808
20230720,104700,1291390338,1708,1700,1708,1700,83
20230720,104600,1291249038,1700,1711,1711,1699,25476
20230720,104500,1247879790,1710,1712,1712,1710,1072
20230720,104400,1246046466,1714,1713,1714,1710,2142
20230720,104300,1242383210,1713,1714,1715,1713,1027
20230720,104200,1240622930,1714,1718,1718,1709,1390
20230720,104100,1238241062,1718,1718,1719,1705,25702
20230720,104000,1194218293,1719,1720,1720,1718,1964
20230720,103900,1190842099,1719,1722,1722,1719,71
20230720,103800,1190720012,1720,1721,1721,1720,2026
20230720,103700,1187234917,1722,1722,1722,1721,546
20230720,103600,1186294910,1721,1723,1723,1721,3086
20230720,103500,1180978504,1723,1725,1725,1723,2126
20230720,103400,1177312271,1726,1724,1726,1724,1367
20230720,103300,1174953328,1725,1725,1726,1723,3015
20230720,103200,1169752097,1725,1721,1725,1721,6452
20230720,103100,1158636950,1722,1720,1722,1720,10108
20230720,103000,1141240607,1719,1718,1719,1716,534
20230720,102900,1140323639,1718,1715,1719,1715,5225
20230720,102800,1131355699,1715,1712,1715,1712,3325
20230720,102700,1125659131,1712,1712,1713,1711,1505
20230720,102600,1123082559,1712,1713,1717,1712,6867
20230720,102500,1111311758,1712,1709,1712,1709,3609
20230720,102400,1105135913,1709,1708,1709,1708,4009
20230720,102300,1098284922,1708,1705,1708,1705,1770
20230720,102200,1095262901,1707,1707,1707,1705,4475
20230720,102100,1087628426,1706,1707,1707,1706,985
20230720,102000,1085947545,1708,1706,1708,1706,1252
20230720,101900,1083809244,1706,1708,1708,1706,425
20230720,101800,1083083546,1709,1709,1709,1709,154
20230720,101700,1082820360,1709,1704,1709,1704,505
20230720,101600,1081959830,1704,1703,1704,1703,938
20230720,101500,1080361481,1704,1704,1708,1703,350
20230720,101400,1079765249,1710,1712,1712,1704,234
20230720,101300,1079366389,1713,1698,1713,1698,8055
20230720,101200,1065666926,1699,1699,1699,1695,6468
20230720,101100,1054692976,1699,1701,1701,1698,6345
20230720,101000,1043907150,1701,1703,1704,1700,22353
20230720,100900,1005888494,1703,1704,1704,1703,2095
20230720,100800,1002319269,1704,1706,1713,1704,6824
20230720,100700,990684129,1713,1702,1716,1702,1156
20230720,100600,988715786,1700,1707,1718,1700,44902
20230720,100500,912315280,1718,1719,1719,1704,10101
20230720,100400,895068505,1720,1713,1721,1708,11108
20230720,100300,876077326,1713,1708,1713,1708,1462
20230720,100200,873579268,1708,1714,1714,1708,12602
20230720,100100,852030998,1714,1714,1717,1711,4080
20230720,100000,845042830,1722,1724,1724,1708,29758
20230720,095900,794129197,1714,1719,1724,1714,23567
20230720,095800,753651040,1719,1719,1722,1719,4105
20230720,095700,746589515,1722,1720,1722,1719,1802
20230720,095600,743490962,1721,1719,1722,1719,2499
20230720,095500,739195118,1719,1719,1719,1719,489
20230720,095400,738354527,1720,1722,1722,1720,12
20230720,095300,738333885,1722,1718,1722,1718,2424
20230720,095200,734169368,1718,1721,1724,1717,2072
20230720,095100,730608446,1720,1719,1721,1718,1907
20230720,095000,727328941,1719,1716,1719,1716,4529
20230720,094900,719549104,1716,1720,1720,1716,22435
20230720,094800,681001524,1720,1720,1721,1720,477
20230720,094700,680181063,1720,1720,1720,1720,1194
20230720,094600,678127383,1720,1721,1725,1720,2561
20230720,094500,673719363,1721,1724,1725,1721,6988
20230720,094400,661682506,1724,1724,1724,1724,1508
20230720,094300,659082714,1724,1724,1724,1722,932
20230720,094200,657476673,1723,1724,1725,1723,3138
20230720,094100,652065920,1722,1725,1725,1722,2063
20230720,094000,648511748,1725,1721,1725,1720,8956
20230720,093900,633073801,1722,1720,1722,1719,3192
20230720,093800,627583585,1720,1722,1722,1719,963
20230720,093700,625927441,1719,1720,1720,1719,3153
20230720,093600,620507331,1720,1730,1737,1720,9380
20230720,093500,604330778,1730,1722,1730,1722,2612
20230720,093400,599828303,1722,1722,1722,1719,4285
20230720,093300,592457531,1721,1719,1723,1719,2778
20230720,093200,587679594,1719,1721,1723,1718,4422
20230720,093100,580076886,1721,1725,1725,1721,3020
20230720,093000,574876475,1725,1721,1725,1720,1660
20230720,092900,572019915,1720,1720,1720,1718,10923
20230720,092800,553247069,1721,1731,1731,1721,10713
20230720,092700,534762658,1731,1740,1740,1730,4033
20230720,092600,527779256,1740,1742,1742,1732,1152
20230720,092500,525773985,1745,1726,1745,1725,11761
20230720,092400,505416254,1726,1728,1728,1726,2109
20230720,092300,501774066,1726,1742,1745,1726,3191
20230720,092200,496212360,1744,1716,1744,1716,6576
20230720,092100,484848948,1716,1717,1717,1715,15015
20230720,092000,459083855,1717,1719,1720,1717,4276
20230720,091900,451737866,1720,1721,1721,1720,11651
20230720,091800,431693069,1721,1721,1721,1720,8271
20230720,091700,417461029,1720,1730,1730,1720,25639
20230720,091600,373234669,1730,1738,1738,1730,6148
20230720,091500,362592110,1731,1741,1741,1731,5320
20230720,091400,353375967,1731,1741,1744,1730,7264
20230720,091300,340760660,1740,1730,1741,1730,2264
20230720,091200,336826627,1728,1742,1742,1728,2094
20230720,091100,333205307,1742,1746,1746,1742,2206
20230720,091000,329359430,1747,1715,1753,1714,8999
20230720,090900,313876778,1714,1717,1718,1714,20091
20230720,090800,279392914,1717,1724,1727,1717,16694
20230720,090700,250665886,1722,1734,1734,1720,17935
20230720,090600,219686407,1733,1737,1737,1732,11300
20230720,090500,200093013,1739,1741,1742,1739,9682
20230720,090400,183239889,1742,1750,1752,1742,9734
20230720,090300,166274413,1750,1754,1755,1744,19788
20230720,090200,131684111,1755,1746,1755,1744,13625
20230720,090100,107913380,1744,1750,1752,1740,16006
20230720,090000,79973779,1750,1758,1758,1750,44920