stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194700,9069407200,7740,7740,7740,7740,17752
20230720,194600,9069407200,7740,7740,7740,7740,0
20230720,194500,9069407200,7740,7740,7740,7740,0
20230720,194400,9069407200,7740,7740,7740,7740,0
20230720,194300,9069407200,7740,7740,7740,7740,0
20230720,194200,9069407200,7740,7740,7740,7740,0
20230720,194100,9069407200,7740,7740,7740,7740,0
20230720,194000,9069407200,7740,7740,7740,7740,0
20230720,193900,9069407200,7740,7740,7740,7740,0
20230720,193800,9069407200,7740,7740,7740,7740,0
20230720,193700,9069407200,7740,7740,7740,7740,0
20230720,193600,9069407200,7740,7740,7740,7740,0
20230720,193500,9069407200,7740,7740,7740,7740,0
20230720,193400,9069407200,7740,7740,7740,7740,0
20230720,193300,9069407200,7740,7740,7740,7740,0
20230720,193200,9069407200,7740,7740,7740,7740,0
20230720,193100,9069407200,7740,7740,7740,7740,0
20230720,193000,9069407200,7740,7740,7740,7740,0
20230720,192900,9069407200,7740,7740,7740,7740,0
20230720,192800,9069407200,7740,7740,7740,7740,0
20230720,192700,9069407200,7740,7740,7740,7740,0
20230720,192600,9069407200,7740,7740,7740,7740,0
20230720,192500,9069407200,7740,7740,7740,7740,0
20230720,192400,9069407200,7740,7740,7740,7740,0
20230720,192300,9069407200,7740,7740,7740,7740,0
20230720,192200,9069407200,7740,7740,7740,7740,0
20230720,192100,9069407200,7740,7740,7740,7740,0
20230720,192000,9069407200,7740,7740,7740,7740,0
20230720,191900,9069407200,7740,7740,7740,7740,0
20230720,191800,9069407200,7740,7740,7740,7740,0
20230720,191700,9069407200,7740,7740,7740,7740,17752
20230720,191600,9069407200,7740,7740,7740,7740,0
20230720,191500,9069407200,7740,7740,7740,7740,0
20230720,191400,9069407200,7740,7740,7740,7740,0
20230720,191300,9069407200,7740,7740,7740,7740,0
20230720,191200,9069407200,7740,7740,7740,7740,0
20230720,191100,9069407200,7740,7740,7740,7740,0
20230720,191000,9069407200,7740,7740,7740,7740,0
20230720,190900,9069407200,7740,7740,7740,7740,0
20230720,190800,9069407200,7740,7740,7740,7740,0
20230720,190700,9069407200,7740,7740,7740,7740,0
20230720,190600,9069407200,7740,7740,7740,7740,0
20230720,190500,9069407200,7740,7740,7740,7740,0
20230720,190400,9069407200,7740,7740,7740,7740,0
20230720,190300,9069407200,7740,7740,7740,7740,0
20230720,190200,9069407200,7740,7740,7740,7740,0
20230720,190100,9069407200,7740,7740,7740,7740,0
20230720,190000,9069407200,7740,7740,7740,7740,0
20230720,185900,9069407200,7740,7740,7740,7740,0
20230720,185800,9069407200,7740,7740,7740,7740,0
20230720,185700,9069407200,7740,7740,7740,7740,0
20230720,185600,9069407200,7740,7740,7740,7740,0
20230720,185500,9069407200,7740,7740,7740,7740,0
20230720,185400,9069407200,7740,7740,7740,7740,0
20230720,185300,9069407200,7740,7740,7740,7740,0
20230720,185200,9069407200,7740,7740,7740,7740,0
20230720,185100,9069407200,7740,7740,7740,7740,0
20230720,185000,9069407200,7740,7740,7740,7740,0
20230720,184900,9069407200,7740,7740,7740,7740,0
20230720,184800,9069407200,7740,7740,7740,7740,0
20230720,184700,9069407200,7740,7740,7740,7740,17752
20230720,184600,9069407200,7740,7740,7740,7740,0
20230720,184500,9069407200,7740,7740,7740,7740,0
20230720,184400,9069407200,7740,7740,7740,7740,0
20230720,184300,9069407200,7740,7740,7740,7740,0
20230720,184200,9069407200,7740,7740,7740,7740,0
20230720,184100,9069407200,7740,7740,7740,7740,0
20230720,184000,9069407200,7740,7740,7740,7740,0
20230720,183900,9069407200,7740,7740,7740,7740,0
20230720,183800,9069407200,7740,7740,7740,7740,0
20230720,183700,9069407200,7740,7740,7740,7740,0
20230720,183600,9069407200,7740,7740,7740,7740,0
20230720,183500,9069407200,7740,7740,7740,7740,0
20230720,183400,9069407200,7740,7740,7740,7740,0
20230720,183300,9069407200,7740,7740,7740,7740,0
20230720,183200,9069407200,7740,7740,7740,7740,0
20230720,183100,9069407200,7740,7740,7740,7740,0
20230720,183000,9069407200,7740,7740,7740,7740,0
20230720,182900,9069407200,7740,7740,7740,7740,0
20230720,182800,9069407200,7740,7740,7740,7740,0
20230720,182700,9069407200,7740,7740,7740,7740,0
20230720,182600,9069407200,7740,7740,7740,7740,0
20230720,182500,9069407200,7740,7740,7740,7740,0
20230720,182400,9069407200,7740,7740,7740,7740,0
20230720,182300,9069407200,7740,7740,7740,7740,0
20230720,182200,9069407200,7740,7740,7740,7740,0
20230720,182100,9069407200,7740,7740,7740,7740,0
20230720,182000,9069407200,7740,7740,7740,7740,0
20230720,181900,9069407200,7740,7740,7740,7740,0
20230720,181800,9069407200,7740,7740,7740,7740,0
20230720,181700,9069407200,7740,7740,7740,7740,17752
20230720,181600,9069407200,7740,7740,7740,7740,0
20230720,181500,9069407200,7740,7740,7740,7740,0
20230720,181400,9069407200,7740,7740,7740,7740,0
20230720,181300,9069407200,7740,7740,7740,7740,0
20230720,181200,9069407200,7740,7740,7740,7740,0
20230720,181100,9069407200,7740,7740,7740,7740,0
20230720,181000,9069407200,7740,7740,7740,7740,0
20230720,180900,9069407200,7740,7740,7740,7740,0
20230720,180800,9069407200,7740,7740,7740,7740,0
20230720,180700,9069407200,7740,7740,7740,7740,0
20230720,180600,9069407200,7740,7740,7740,7740,0
20230720,180500,9069407200,7740,7740,7740,7740,0
20230720,180400,9069407200,7740,7740,7740,7740,0
20230720,180300,9069407200,7740,7740,7740,7740,0
20230720,180200,9069407200,7740,7740,7740,7740,0
20230720,180100,9069407200,7740,7740,7740,7740,0
20230720,180000,9069407200,7740,7740,7740,7740,0
20230720,175900,9069407200,7740,7740,7740,7740,0
20230720,175800,9069407200,7740,7740,7740,7740,0
20230720,175700,9069407200,7740,7740,7740,7740,0
20230720,175600,9069407200,7740,7740,7740,7740,0
20230720,175500,9069407200,7740,7740,7740,7740,0
20230720,175400,9069407200,7740,7740,7740,7740,0
20230720,175300,9069407200,7740,7740,7740,7740,0
20230720,175200,9069407200,7740,7740,7740,7740,0
20230720,175100,9069407200,7740,7740,7740,7740,0
20230720,175000,9069407200,7740,7740,7740,7740,0
20230720,174900,9069407200,7740,7740,7740,7740,0
20230720,174800,9069407200,7740,7740,7740,7740,0
20230720,174700,9069407200,7740,7740,7740,7740,17752
20230720,174600,9069407200,7740,7740,7740,7740,0
20230720,174500,9069407200,7740,7740,7740,7740,0
20230720,174400,9069407200,7740,7740,7740,7740,0
20230720,174300,9069407200,7740,7740,7740,7740,0
20230720,174200,9069407200,7740,7740,7740,7740,0
20230720,174100,9069407200,7740,7740,7740,7740,0
20230720,174000,9069407200,7740,7740,7740,7740,0
20230720,173900,9069407200,7740,7740,7740,7740,0
20230720,173800,9069407200,7740,7740,7740,7740,0
20230720,173700,9069407200,7740,7740,7740,7740,0
20230720,173600,9069407200,7740,7740,7740,7740,0
20230720,173500,9069407200,7740,7740,7740,7740,0
20230720,173400,9069407200,7740,7740,7740,7740,0
20230720,173300,9069407200,7740,7740,7740,7740,0
20230720,173200,9069407200,7740,7740,7740,7740,0
20230720,173100,9069407200,7740,7740,7740,7740,0
20230720,173000,9069407200,7740,7740,7740,7740,0
20230720,172900,9069407200,7740,7740,7740,7740,0
20230720,172800,9069407200,7740,7740,7740,7740,0
20230720,172700,9069407200,7740,7740,7740,7740,0
20230720,172600,9069407200,7740,7740,7740,7740,0
20230720,172500,9069407200,7740,7740,7740,7740,0
20230720,172400,9069407200,7740,7740,7740,7740,0
20230720,172300,9069407200,7740,7740,7740,7740,0
20230720,172200,9069407200,7740,7740,7740,7740,0
20230720,172100,9069407200,7740,7740,7740,7740,0
20230720,172000,9069407200,7740,7740,7740,7740,0
20230720,171900,9069407200,7740,7740,7740,7740,0
20230720,171800,9069407200,7740,7740,7740,7740,0
20230720,171700,9069407200,7740,7740,7740,7740,17752
20230720,171600,9069407200,7740,7740,7740,7740,0
20230720,171500,9069407200,7740,7740,7740,7740,0
20230720,171400,9069407200,7740,7740,7740,7740,0
20230720,171300,9069407200,7740,7740,7740,7740,0
20230720,171200,9069407200,7740,7740,7740,7740,0
20230720,171100,9069407200,7740,7740,7740,7740,0
20230720,171000,9069407200,7740,7740,7740,7740,0
20230720,170900,9069407200,7740,7740,7740,7740,0
20230720,170800,9069407200,7740,7740,7740,7740,0
20230720,170700,9069407200,7740,7740,7740,7740,0
20230720,170600,9069407200,7740,7740,7740,7740,0
20230720,170500,9069407200,7740,7740,7740,7740,0
20230720,170400,9069407200,7740,7740,7740,7740,0
20230720,170300,9069407200,7740,7740,7740,7740,0
20230720,170200,9069407200,7740,7740,7740,7740,0
20230720,170100,9069407200,7740,7740,7740,7740,0
20230720,170000,9069407200,7740,7740,7740,7740,0
20230720,165900,9069407200,7740,7740,7740,7740,0
20230720,165800,9069407200,7740,7740,7740,7740,0
20230720,165700,9069407200,7740,7740,7740,7740,0
20230720,165600,9069407200,7740,7740,7740,7740,0
20230720,165500,9069407200,7740,7740,7740,7740,0
20230720,165400,9069407200,7740,7740,7740,7740,0
20230720,165300,9069407200,7740,7740,7740,7740,0
20230720,165200,9069407200,7740,7740,7740,7740,0
20230720,165100,9069407200,7740,7740,7740,7740,0
20230720,165000,9069407200,7740,7740,7740,7740,0
20230720,164900,9069407200,7740,7740,7740,7740,0
20230720,164800,9069407200,7740,7740,7740,7740,0
20230720,164700,9069407200,7740,7740,7740,7740,17752
20230720,164600,9069407200,7740,7740,7740,7740,0
20230720,164500,9069407200,7740,7740,7740,7740,0
20230720,164400,9069407200,7740,7740,7740,7740,0
20230720,164300,9069407200,7740,7740,7740,7740,0
20230720,164200,9069407200,7740,7740,7740,7740,0
20230720,164100,9069407200,7740,7740,7740,7740,0
20230720,164000,9069407200,7740,7740,7740,7740,0
20230720,163900,9069407200,7740,7740,7740,7740,0
20230720,163800,9069407200,7740,7740,7740,7740,0
20230720,163700,9069407200,7740,7740,7740,7740,0
20230720,163600,9069407200,7740,7740,7740,7740,0
20230720,163500,9069407200,7740,7740,7740,7740,0
20230720,163400,9069407200,7740,7740,7740,7740,0
20230720,163300,9069407200,7740,7740,7740,7740,0
20230720,163200,9069407200,7740,7740,7740,7740,0
20230720,163100,9069407200,7740,7740,7740,7740,0
20230720,163000,9069407200,7740,7740,7740,7740,0
20230720,162900,9069407200,7740,7740,7740,7740,0
20230720,162800,9069407200,7740,7740,7740,7740,0
20230720,162700,9069407200,7740,7740,7740,7740,0
20230720,162600,9069407200,7740,7740,7740,7740,0
20230720,162500,9069407200,7740,7740,7740,7740,0
20230720,162400,9069407200,7740,7740,7740,7740,0
20230720,162300,9069407200,7740,7740,7740,7740,0
20230720,162200,9069407200,7740,7740,7740,7740,0
20230720,162100,9069407200,7740,7740,7740,7740,0
20230720,162000,9069407200,7740,7740,7740,7740,0
20230720,161900,9069407200,7740,7740,7740,7740,0
20230720,161800,9069407200,7740,7740,7740,7740,0
20230720,161700,9069407200,7740,7740,7740,7740,17752
20230720,161600,9069407200,7740,7740,7740,7740,0
20230720,161500,9069407200,7740,7740,7740,7740,0
20230720,161400,9069407200,7740,7740,7740,7740,0
20230720,161300,9069407200,7740,7740,7740,7740,0
20230720,161200,9069407200,7740,7740,7740,7740,0
20230720,161100,9069407200,7740,7740,7740,7740,0
20230720,161000,9069407200,7740,7740,7740,7740,0
20230720,160900,9069407200,7740,7740,7740,7740,0
20230720,160800,9069407200,7740,7740,7740,7740,0
20230720,160700,9069407200,7740,7740,7740,7740,0
20230720,160600,9069407200,7740,7740,7740,7740,0
20230720,160500,9069407200,7740,7740,7740,7740,0
20230720,160400,9069407200,7740,7740,7740,7740,0
20230720,160300,9069407200,7740,7740,7740,7740,0
20230720,160200,9069407200,7740,7740,7740,7740,0
20230720,160100,9069407200,7740,7740,7740,7740,0
20230720,160000,9069407200,7740,7740,7740,7740,0
20230720,155900,9069407200,7740,7740,7740,7740,0
20230720,155800,9069407200,7740,7740,7740,7740,0
20230720,155700,9069407200,7740,7740,7740,7740,0
20230720,155600,9069407200,7740,7740,7740,7740,0
20230720,155500,9069407200,7740,7740,7740,7740,0
20230720,155400,9069407200,7740,7740,7740,7740,0
20230720,155300,9069407200,7740,7740,7740,7740,0
20230720,155200,9069407200,7740,7740,7740,7740,0
20230720,155100,9069407200,7740,7740,7740,7740,0
20230720,155000,9069407200,7740,7740,7740,7740,0
20230720,154900,9069407200,7740,7740,7740,7740,0
20230720,154800,9069407200,7740,7740,7740,7740,0
20230720,154700,9069407200,7740,7740,7740,7740,17752
20230720,154600,9069407200,7740,7740,7740,7740,0
20230720,154500,9069407200,7740,7740,7740,7740,0
20230720,154400,9069407200,7740,7740,7740,7740,0
20230720,154300,9069407200,7740,7740,7740,7740,0
20230720,154200,9069407200,7740,7740,7740,7740,0
20230720,154100,9069407200,7740,7740,7740,7740,0
20230720,154000,9069407200,7740,7740,7740,7740,0
20230720,153900,9069407200,7740,7740,7740,7740,0
20230720,153800,9069407200,7740,7740,7740,7740,0
20230720,153700,9069407200,7740,7740,7740,7740,0
20230720,153600,9069407200,7740,7740,7740,7740,0
20230720,153500,9069407200,7740,7740,7740,7740,0
20230720,153400,9069407200,7740,7740,7740,7740,0
20230720,153300,9069407200,7740,7740,7740,7740,0
20230720,153200,9069407200,7740,7740,7740,7740,0
20230720,153100,9069407200,7740,7740,7740,7740,0
20230720,153000,9069407200,7740,7740,7740,7740,17752
20230720,152900,8932006720,7740,7740,7740,7740,0
20230720,152800,8932006720,7740,7740,7740,7740,0
20230720,152700,8932006720,7740,7740,7740,7740,0
20230720,152600,8932006720,7740,7740,7740,7740,0
20230720,152500,8932006720,7740,7740,7740,7740,0
20230720,152400,8932006720,7740,7740,7740,7740,0
20230720,152300,8932006720,7740,7740,7740,7740,0
20230720,152200,8932006720,7740,7740,7740,7740,0
20230720,152100,8932006720,7740,7740,7740,7740,0
20230720,152000,8932006720,7740,7740,7740,7740,0
20230720,151900,8932006720,7740,7750,7760,7730,3936
20230720,151800,8901545110,7760,7750,7760,7750,2201
20230720,151700,8884478890,7750,7760,7760,7750,6325
20230720,151600,8835447120,7760,7750,7760,7740,4455
20230720,151500,8800906320,7750,7750,7760,7750,657
20230720,151400,8795814560,7750,7750,7760,7750,1272
20230720,151300,8785954170,7760,7750,7760,7750,113
20230720,151200,8785078300,7740,7740,7750,7740,1098
20230720,151100,8776575640,7750,7750,7750,7750,657
20230720,151000,8771483890,7750,7750,7760,7750,543
20230720,150900,8767275600,7750,7750,7750,7750,0
20230720,150800,8767275600,7750,7750,7750,7740,1604
20230720,150700,8754858270,7750,7780,7790,7750,6868
20230720,150600,8701565320,7780,7780,7780,7770,595
20230720,150500,8696939030,7780,7770,7780,7770,1768
20230720,150400,8683201410,7770,7750,7770,7750,3069
20230720,150300,8659386600,7760,7750,7760,7750,3690
20230720,150200,8630772040,7750,7740,7750,7740,351
20230720,150100,8628052670,7750,7750,7750,7740,160
20230720,150000,8626812680,7740,7740,7740,7740,161
20230720,145900,8625566540,7740,7750,7760,7740,1071
20230720,145800,8617269970,7740,7740,7750,7740,755
20230720,145700,8611421650,7750,7750,7760,7750,399
20230720,145600,8608329380,7750,7750,7760,7750,744
20230720,145500,8602562020,7750,7740,7750,7740,4152
20230720,145400,8570394350,7740,7740,7750,7740,2011
20230720,145300,8554829110,7760,7750,7760,7750,449
20230720,145200,8551349300,7760,7760,7760,7740,806
20230720,145100,8545109160,7750,7750,7750,7750,525
20230720,145000,8541040410,7740,7740,7740,7740,1112
20230720,144900,8532433530,7740,7740,7740,7740,53
20230720,144800,8532023310,7730,7740,7740,7730,1180
20230720,144700,8522891780,7740,7740,7740,7740,402
20230720,144600,8519780300,7750,7730,7750,7730,774
20230720,144500,8513789930,7730,7730,7730,7730,553
20230720,144400,8509515240,7730,7730,7730,7730,28
20230720,144300,8509298800,7730,7730,7730,7720,477
20230720,144200,8505613910,7730,7730,7730,7720,275
20230720,144100,8503489660,7730,7720,7730,7720,4398
20230720,144000,8469536970,7730,7740,7740,7730,741
20230720,143900,8463808340,7730,7730,7730,7730,150
20230720,143800,8462648840,7730,7730,7740,7730,1162
20230720,143700,8453666190,7730,7730,7730,7730,30
20230720,143600,8453434290,7720,7720,7720,7720,115
20230720,143500,8452546490,7720,7740,7740,7720,315
20230720,143400,8450114470,7740,7740,7740,7740,550
20230720,143300,8445857470,7740,7740,7740,7740,1395
20230720,143200,8435060170,7740,7720,7740,7710,351
20230720,143100,8432345370,7710,7730,7730,7710,1166
20230720,143000,8423352180,7710,7710,7710,7710,550
20230720,142900,8419111680,7710,7720,7720,7710,403
20230720,142800,8416002880,7720,7720,7740,7720,551
20230720,142700,8411748360,7720,7740,7740,7720,2634
20230720,142600,8391370350,7740,7730,7740,7730,2094
20230720,142500,8375167020,7730,7720,7730,7720,1931
20230720,142400,8360240950,7720,7710,7720,7710,1275
20230720,142300,8350403750,7710,7730,7730,7710,14
20230720,142200,8350295770,7700,7710,7720,7700,3708
20230720,142100,8321721350,7720,7730,7730,7710,2673
20230720,142000,8301097430,7710,7730,7740,7710,1663
20230720,141900,8288252290,7730,7730,7740,7730,991
20230720,141800,8280591810,7730,7740,7740,7730,2036
20230720,141700,8264833530,7740,7730,7740,7730,1956
20230720,141600,8249696100,7730,7740,7740,7720,2904
20230720,141500,8227276410,7740,7710,7750,7710,2414
20230720,141400,8208600120,7740,7740,7740,7710,948
20230720,141300,8201269020,7700,7700,7700,7700,10
20230720,141200,8201192020,7690,7710,7710,7690,1038
20230720,141100,8193205010,7700,7730,7730,7700,8077
20230720,141000,8130943800,7720,7740,7740,7720,3341
20230720,140900,8105110200,7730,7760,7760,7730,3830
20230720,140800,8075467570,7760,7750,7770,7750,2140
20230720,140700,8058861890,7750,7740,7750,7740,2523
20230720,140600,8039331200,7740,7730,7740,7710,5449
20230720,140500,7997244290,7740,7720,7740,7720,142
20230720,140400,7996146710,7720,7740,7740,7720,558
20230720,140300,7991838410,7720,7720,7730,7720,2669
20230720,140200,7971216050,7730,7730,7730,7730,183
20230720,140100,7969801460,7730,7720,7730,7720,26
20230720,140000,7969600530,7720,7720,7720,7720,167
20230720,135900,7968311290,7720,7720,7720,7720,1389
20230720,135800,7957588210,7710,7710,7710,7710,400
20230720,135700,7954504210,7720,7710,7720,7710,1056
20230720,135600,7946351900,7710,7720,7720,7710,569
20230720,135500,7941959230,7730,7730,7730,7730,22
20230720,135400,7941789170,7730,7730,7730,7720,266
20230720,135300,7939734900,7730,7740,7740,7730,1425
20230720,135200,7928718340,7740,7730,7740,7730,254
20230720,135100,7926754730,7730,7730,7730,7730,1369
20230720,135000,7916172360,7730,7720,7730,7720,1763
20230720,134900,7902554880,7720,7710,7730,7710,2510
20230720,134800,7883197000,7720,7720,7730,7720,250
20230720,134700,7881266810,7720,7740,7740,7720,727
20230720,134600,7875643770,7740,7720,7740,7720,3950
20230720,134500,7845132270,7710,7700,7710,7700,675
20230720,134400,7839928030,7710,7700,7710,7690,1685
20230720,134300,7826957200,7700,7680,7700,7680,580
20230720,134200,7822491440,7680,7690,7690,7680,100
20230720,134100,7821723040,7690,7680,7690,7680,606
20230720,134000,7817064200,7680,7680,7680,7680,893
20230720,133900,7810205960,7680,7700,7700,7680,1265
20230720,133800,7800481020,7700,7700,7700,7700,559
20230720,133700,7796176720,7700,7700,7700,7700,1131
20230720,133600,7787468020,7700,7700,7700,7680,1820
20230720,133500,7773458020,7700,7690,7700,7680,253
20230720,133400,7771514550,7670,7700,7700,7670,4398
20230720,133300,7737730990,7690,7690,7690,7680,972
20230720,133200,7730264360,7690,7690,7690,7690,1203
20230720,133100,7721013290,7690,7690,7700,7690,878
20230720,133000,7714259110,7690,7690,7700,7690,858
20230720,132900,7707659050,7690,7690,7690,7690,415
20230720,132800,7704467700,7690,7680,7690,7670,939
20230720,132700,7697262280,7690,7680,7690,7670,527
20230720,132600,7693218990,7680,7680,7680,7680,1224
20230720,132500,7683818670,7680,7680,7680,7680,512
20230720,132400,7679886510,7680,7670,7680,7670,2519
20230720,132300,7660557480,7670,7680,7680,7670,2586
20230720,132200,7640702080,7680,7690,7690,7680,1643
20230720,132100,7628080660,7690,7700,7700,7690,470
20230720,132000,7624462860,7700,7670,7700,7670,1939
20230720,131900,7609575310,7670,7690,7690,7670,5777
20230720,131800,7565207130,7690,7690,7700,7680,2941
20230720,131700,7542598840,7700,7690,7700,7690,157
20230720,131600,7541389950,7690,7700,7700,7690,918
20230720,131500,7534321360,7690,7690,7700,7690,1090
20230720,131400,7525936660,7690,7690,7690,7680,3940
20230720,131300,7495640060,7690,7680,7690,7680,387
20230720,131200,7492667850,7690,7690,7690,7680,2623
20230720,131100,7472519130,7690,7700,7700,7680,3204
20230720,131000,7447879720,7710,7710,7720,7710,118
20230720,130900,7446969930,7720,7720,7720,7720,735
20230720,130800,7441295730,7720,7720,7720,7700,256
20230720,130700,7439323410,7690,7710,7720,7690,5180
20230720,130600,7399451860,7710,7720,7720,7710,640
20230720,130500,7394516170,7710,7730,7750,7710,736
20230720,130400,7388831100,7720,7710,7720,7710,2494
20230720,130300,7369599730,7710,7720,7720,7710,1361
20230720,130200,7359094310,7720,7720,7720,7700,6836
20230720,130100,7306388730,7720,7720,7720,7720,452
20230720,130000,7302899290,7710,7710,7720,7710,878
20230720,125900,7296129720,7710,7710,7710,7710,360
20230720,125800,7293354120,7700,7700,7700,7700,0
20230720,125700,7293354120,7700,7700,7710,7690,819
20230720,125600,7287048000,7700,7700,7700,7690,603
20230720,125500,7282405900,7700,7690,7700,7690,297
20230720,125400,7280121000,7690,7690,7700,7690,1338
20230720,125300,7269825890,7690,7690,7690,7680,382
20230720,125200,7266889310,7680,7690,7690,7680,217
20230720,125100,7265220630,7690,7700,7700,7690,628
20230720,125000,7260390880,7690,7700,7700,7690,65
20230720,124900,7259890930,7700,7690,7700,7690,1390
20230720,124800,7249201510,7690,7700,7700,7690,278
20230720,124700,7247061100,7690,7700,7700,7690,1158
20230720,124600,7238153230,7700,7700,7710,7680,3183
20230720,124500,7213653370,7700,7700,7700,7700,539
20230720,124400,7209503070,7700,7700,7700,7700,1144
20230720,124300,7200694270,7690,7690,7690,7690,762
20230720,124200,7194834490,7690,7690,7690,7680,1970
20230720,124100,7179693190,7680,7680,7680,7670,1226
20230720,124000,7170277600,7680,7670,7680,7670,15
20230720,123900,7170162510,7690,7680,7690,7670,20146
20230720,123800,7015585080,7680,7700,7700,7680,2129
20230720,123700,6999218060,7700,7700,7700,7700,155
20230720,123600,6998024560,7690,7700,7700,7690,8
20230720,123500,6997962980,7700,7700,7700,7690,902
20230720,123400,6991025520,7700,7690,7700,7690,497
20230720,123300,6987198780,7700,7700,7700,7700,927
20230720,123200,6980060880,7700,7700,7700,7690,1740
20230720,123100,6966663380,7700,7700,7700,7700,978
20230720,123000,6959132780,7700,7710,7710,7700,408
20230720,122900,6955991110,7710,7700,7710,7690,5720
20230720,122800,6912002020,7700,7700,7700,7690,1446
20230720,122700,6900870040,7700,7700,7700,7700,75
20230720,122600,6900292540,7700,7690,7700,7690,1303
20230720,122500,6890263660,7690,7700,7700,7690,268
20230720,122400,6888200100,7700,7700,7700,7700,99
20230720,122300,6887437800,7680,7710,7710,7680,8051
20230720,122200,6825515220,7710,7700,7710,7700,313
20230720,122100,6823102080,7700,7700,7700,7700,4
20230720,122000,6823071280,7700,7700,7700,7690,818
20230720,121900,6816772860,7700,7710,7710,7690,705
20230720,121800,6811342960,7700,7690,7700,7680,527
20230720,121700,6807292360,7680,7700,7700,7680,185
20230720,121600,6805869390,7680,7690,7700,7680,1139
20230720,121500,6797120310,7690,7700,7710,7690,5284
20230720,121400,6756481150,7700,7700,7700,7700,130
20230720,121300,6755480150,7710,7700,7710,7690,891
20230720,121200,6748619440,7700,7700,7700,7700,560
20230720,121100,6744307440,7690,7690,7700,7690,1598
20230720,121000,6732015290,7700,7700,7700,7700,346
20230720,120900,6729351090,7700,7700,7710,7690,3172
20230720,120800,6704951840,7700,7700,7700,7700,667
20230720,120700,6699815940,7690,7690,7700,7690,243
20230720,120600,6697946880,7690,7690,7690,7690,133
20230720,120500,6696924110,7690,7690,7690,7690,368
20230720,120400,6694094190,7690,7690,7690,7690,1086
20230720,120300,6685742850,7680,7690,7690,7680,2963
20230720,120200,6662961170,7690,7710,7710,7690,518
20230720,120100,6658973060,7710,7710,7710,7700,409
20230720,120000,6655823000,7710,7710,7710,7710,24
20230720,115900,6655637960,7710,7700,7710,7690,3928
20230720,115800,6625404470,7710,7710,7710,7710,1126
20230720,115700,6616723010,7710,7730,7730,7710,31
20230720,115600,6616483400,7710,7720,7720,7710,361
20230720,115500,6613699980,7730,7710,7730,7710,226
20230720,115400,6611955440,7730,7710,7730,7710,134
20230720,115300,6610921620,7730,7730,7730,7730,20
20230720,115200,6610767020,7710,7710,7710,7710,63
20230720,115100,6610281290,7710,7710,7720,7700,2375
20230720,115000,6591960760,7700,7710,7710,7700,52
20230720,114900,6591559990,7710,7710,7710,7710,11
20230720,114800,6591475180,7690,7710,7710,7690,3066
20230720,114700,6567879500,7710,7720,7720,7710,707
20230720,114600,6562428130,7710,7710,7720,7710,1524
20230720,114500,6550675780,7710,7710,7720,7710,2070
20230720,114400,6534710340,7710,7710,7720,7710,742
20230720,114300,6528989510,7720,7720,7720,7710,157
20230720,114200,6527777490,7720,7720,7720,7720,212
20230720,114100,6526140850,7710,7730,7730,7710,900
20230720,114000,6519196470,7730,7720,7730,7720,3566
20230720,113900,6491665890,7720,7720,7730,7720,711
20230720,113800,6486175010,7730,7730,7730,7730,1174
20230720,113700,6477099990,7730,7740,7740,7730,88
20230720,113600,6476419740,7730,7720,7730,7720,330
20230720,113500,6473871840,7710,7780,7780,7710,9677
20230720,113400,6399080170,7780,7800,7800,7780,126
20230720,113300,6398099690,7800,7790,7800,7780,2974
20230720,113200,6374955650,7790,7790,7790,7790,322
20230720,113100,6372447270,7790,7780,7790,7780,1621
20230720,113000,6359829450,7780,7750,7780,7750,14334
20230720,112900,6248484030,7750,7740,7760,7740,200
20230720,112800,6246934930,7740,7720,7740,7720,584
20230720,112700,6242416590,7720,7720,7730,7720,984
20230720,112600,6234817920,7730,7730,7730,7720,1999
20230720,112500,6219383860,7720,7730,7740,7720,393
20230720,112400,6216345850,7730,7730,7730,7730,11
20230720,112300,6216260820,7740,7740,7750,7740,1695
20230720,112200,6203140520,7740,7740,7740,7740,1180
20230720,112100,6194007320,7740,7740,7740,7730,444
20230720,112000,6190574760,7740,7730,7740,7730,409
20230720,111900,6187411890,7730,7730,7730,7730,231
20230720,111800,6185626260,7710,7730,7730,7710,977
20230720,111700,6178089450,7730,7720,7730,7700,4077
20230720,111600,6146678930,7720,7720,7720,7720,266
20230720,111500,6144625410,7720,7730,7730,7720,351
20230720,111400,6141912190,7730,7710,7730,7710,230
20230720,111300,6140138690,7710,7720,7720,7710,766
20230720,111200,6134232600,7710,7710,7710,7710,71
20230720,111100,6133685190,7710,7720,7720,7710,3745
20230720,111000,6104786480,7720,7730,7730,7720,1440
20230720,110900,6093656080,7730,7740,7740,7730,137
20230720,110800,6092596040,7740,7740,7740,7740,646
20230720,110700,6087596000,7740,7750,7750,7740,403
20230720,110600,6084476190,7740,7740,7750,7740,78
20230720,110500,6083872270,7750,7740,7750,7720,1958
20230720,110400,6068739700,7750,7740,7750,7730,1480
20230720,110300,6057283440,7730,7750,7760,7730,2841
20230720,110200,6035288300,7760,7750,7760,7750,507
20230720,110100,6031355010,7750,7760,7760,7750,1009
20230720,110000,6023532190,7760,7750,7760,7750,1482
20230720,105900,6012040080,7760,7740,7760,7730,475
20230720,105800,6008359320,7740,7730,7740,7730,2751
20230720,105700,5987091440,7730,7700,7730,7680,1752
20230720,105600,5973599070,7690,7730,7730,7680,5399
20230720,105500,5932041690,7730,7720,7730,7700,6348
20230720,105400,5883058050,7720,7730,7730,7720,2069
20230720,105300,5867081110,7730,7720,7730,7720,242
20230720,105200,5865212130,7710,7720,7720,7710,452
20230720,105100,5861723860,7730,7730,7730,7690,9419
20230720,105000,5789052250,7730,7760,7770,7710,4595
20230720,104900,5753559420,7750,7740,7750,7730,749
20230720,104800,5747765250,7730,7700,7740,7690,320
20230720,104700,5745290720,7700,7670,7700,7660,2269
20230720,104600,5727841560,7660,7670,7670,7630,19247
20230720,104500,5580610130,7660,7670,7680,7660,8366
20230720,104400,5516452120,7660,7710,7710,7660,31992
20230720,104300,5270387770,7710,7740,7740,7700,22715
20230720,104200,5095158220,7730,7740,7740,7730,6213
20230720,104100,5047111740,7730,7750,7750,7730,5675
20230720,104000,5003184340,7760,7750,7770,7740,774
20230720,103900,4997175400,7740,7750,7750,7740,1330
20230720,103800,4986867990,7750,7760,7760,7750,1456
20230720,103700,4975572320,7760,7770,7770,7760,472
20230720,103600,4971905380,7750,7740,7750,7740,362
20230720,103500,4969102380,7740,7740,7750,7740,1934
20230720,103400,4954133210,7740,7740,7750,7740,1670
20230720,103300,4941201760,7740,7740,7750,7740,806
20230720,103200,4934958550,7740,7740,7750,7740,2895
20230720,103100,4912548250,7740,7750,7750,7730,3581
20230720,103000,4884833420,7750,7760,7780,7750,6685
20230720,102900,4833010040,7750,7760,7760,7750,1050
20230720,102800,4824868720,7760,7770,7770,7760,505
20230720,102700,4820949610,7770,7760,7780,7750,1556
20230720,102600,4808874140,7750,7780,7780,7750,165
20230720,102500,4807593700,7780,7760,7780,7750,1683
20230720,102400,4794545130,7750,7750,7750,7750,836
20230720,102300,4788066130,7750,7770,7770,7740,2438
20230720,102200,4769166330,7770,7740,7770,7740,1004
20230720,102100,4761385000,7740,7740,7740,7740,454
20230720,102000,4757871040,7740,7760,7760,7740,485
20230720,101900,4754112210,7760,7780,7780,7740,921
20230720,101800,4746953230,7780,7740,7780,7740,3041
20230720,101700,4723409300,7740,7740,7740,7740,1393
20230720,101600,4712627480,7740,7760,7760,7730,8357
20230720,101500,4647940800,7760,7750,7760,7750,479
20230720,101400,4644224860,7740,7740,7750,7740,776
20230720,101300,4638215800,7740,7760,7760,7730,5775
20230720,101200,4593509240,7770,7750,7770,7730,10901
20230720,101100,4509131780,7760,7790,7790,7760,4743
20230720,101000,4472286360,7780,7790,7790,7780,1705
20230720,100900,4459011560,7790,7800,7800,7790,415
20230720,100800,4455776120,7800,7780,7800,7780,3340
20230720,100700,4429737150,7790,7790,7790,7770,2479
20230720,100600,4410445490,7780,7800,7800,7780,2409
20230720,100500,4391698090,7800,7780,7800,7780,1193
20230720,100400,4382398880,7800,7800,7800,7760,538
20230720,100300,4378204910,7800,7770,7800,7760,2725
20230720,100200,4356984120,7760,7730,7760,7730,3230
20230720,100100,4331950100,7730,7750,7760,7720,6196
20230720,100000,4284031470,7740,7720,7740,7720,3800
20230720,095900,4254639430,7720,7750,7770,7720,17593
20230720,095800,4118585950,7750,7800,7800,7740,5510
20230720,095700,4075895400,7760,7750,7800,7740,12922
20230720,095600,3975512150,7740,7810,7820,7730,58412
20230720,095500,3522144550,7820,7820,7820,7810,4378
20230720,095400,3487917960,7820,7810,7830,7810,2631
20230720,095300,3467366230,7820,7830,7840,7810,2012
20230720,095200,3451624930,7830,7830,7850,7830,1269
20230720,095100,3441686660,7830,7850,7850,7830,635
20230720,095000,3436711130,7850,7820,7850,7810,1584
20230720,094900,3424331190,7800,7800,7820,7790,5641
20230720,094800,3380328170,7800,7820,7820,7800,12539
20230720,094700,3282400860,7820,7840,7860,7820,5516
20230720,094600,3239236630,7840,7840,7850,7820,14170
20230720,094500,3128166920,7840,7900,7900,7840,14489
20230720,094400,3014107840,7900,7960,7960,7900,13506
20230720,094300,2907122150,7960,7940,7960,7940,2162
20230720,094200,2889927000,7950,7960,7960,7950,1808
20230720,094100,2875544660,7960,7970,7970,7960,1699
20230720,094000,2862012720,7980,7960,7990,7960,271
20230720,093900,2859849180,7980,7940,7980,7940,1192
20230720,093800,2850359070,7950,7940,7950,7940,528
20230720,093700,2846162720,7950,7950,7950,7940,3410
20230720,093600,2819079170,7950,7940,7960,7940,2150
20230720,093500,2801988570,7940,7960,7960,7930,6605
20230720,093400,2749527880,7950,8010,8020,7950,17582
20230720,093300,2609184510,8010,8020,8040,8000,6152
20230720,093200,2559870220,8020,8040,8040,8010,5521
20230720,093100,2515579120,8050,8040,8050,8020,7878
20230720,093000,2452225210,8050,8030,8050,7990,28653
20230720,092900,2222150920,8030,8030,8050,8010,8651
20230720,092800,2152566050,8040,7990,8050,7980,10683
20230720,092700,2066952370,7990,8000,8010,7980,11909
20230720,092600,1971746540,8000,7980,8000,7960,9665
20230720,092500,1894583800,7980,7970,7990,7960,7465
20230720,092400,1835021900,7980,8000,8000,7970,5842
20230720,092300,1788386400,8000,7970,8010,7970,18272
20230720,092200,1642301140,7970,7970,7990,7960,10361
20230720,092100,1559684470,7960,7970,7980,7960,3935
20230720,092000,1528317790,7980,7940,7980,7930,6564
20230720,091900,1476051630,7940,7950,7960,7920,10988
20230720,091800,1388828510,7940,7920,7960,7920,11020
20230720,091700,1301271490,7900,7900,7910,7890,1636
20230720,091600,1288348800,7900,7920,7940,7900,6006
20230720,091500,1240795740,7920,7940,7940,7900,4402
20230720,091400,1205909370,7930,7880,7950,7870,10218
20230720,091300,1125007950,7880,7880,7900,7880,6239
20230720,091200,1075790110,7880,7860,7880,7860,3701
20230720,091100,1046658690,7870,7900,7900,7850,7296
20230720,091000,989190470,7900,7930,7940,7880,12078
20230720,090900,893673620,7930,7880,7930,7870,5282
20230720,090800,851909880,7880,7790,7900,7780,6835
20230720,090700,798374120,7790,7770,7830,7770,4161
20230720,090600,766002120,7770,7840,7840,7770,11850
20230720,090500,673587000,7850,7890,7890,7820,2962
20230720,090400,650306000,7860,7900,7920,7860,16856
20230720,090300,517280430,7900,7800,7900,7800,12662
20230720,090200,417753420,7840,7770,7850,7760,3791
20230720,090100,388193220,7760,7800,7820,7760,15890
20230720,090000,264512560,7790,7840,7850,7780,33776