stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,191800,3075680470,6480,6480,6480,6480,4517
20230720,191700,3075680470,6480,6480,6480,6480,0
20230720,191600,3075680470,6480,6480,6480,6480,0
20230720,191500,3075680470,6480,6480,6480,6480,0
20230720,191400,3075680470,6480,6480,6480,6480,0
20230720,191300,3075680470,6480,6480,6480,6480,0
20230720,191200,3075680470,6480,6480,6480,6480,0
20230720,191100,3075680470,6480,6480,6480,6480,0
20230720,191000,3075680470,6480,6480,6480,6480,0
20230720,190900,3075680470,6480,6480,6480,6480,0
20230720,190800,3075680470,6480,6480,6480,6480,0
20230720,190700,3075680470,6480,6480,6480,6480,0
20230720,190600,3075680470,6480,6480,6480,6480,0
20230720,190500,3075680470,6480,6480,6480,6480,0
20230720,190400,3075680470,6480,6480,6480,6480,0
20230720,190300,3075680470,6480,6480,6480,6480,0
20230720,190200,3075680470,6480,6480,6480,6480,0
20230720,190100,3075680470,6480,6480,6480,6480,0
20230720,190000,3075680470,6480,6480,6480,6480,0
20230720,185900,3075680470,6480,6480,6480,6480,0
20230720,185800,3075680470,6480,6480,6480,6480,0
20230720,185700,3075680470,6480,6480,6480,6480,0
20230720,185600,3075680470,6480,6480,6480,6480,0
20230720,185500,3075680470,6480,6480,6480,6480,0
20230720,185400,3075680470,6480,6480,6480,6480,0
20230720,185300,3075680470,6480,6480,6480,6480,0
20230720,185200,3075680470,6480,6480,6480,6480,0
20230720,185100,3075680470,6480,6480,6480,6480,0
20230720,185000,3075680470,6480,6480,6480,6480,0
20230720,184900,3075680470,6480,6480,6480,6480,0
20230720,184800,3075680470,6480,6480,6480,6480,4517
20230720,184700,3075680470,6480,6480,6480,6480,0
20230720,184600,3075680470,6480,6480,6480,6480,0
20230720,184500,3075680470,6480,6480,6480,6480,0
20230720,184400,3075680470,6480,6480,6480,6480,0
20230720,184300,3075680470,6480,6480,6480,6480,0
20230720,184200,3075680470,6480,6480,6480,6480,0
20230720,184100,3075680470,6480,6480,6480,6480,0
20230720,184000,3075680470,6480,6480,6480,6480,0
20230720,183900,3075680470,6480,6480,6480,6480,0
20230720,183800,3075680470,6480,6480,6480,6480,0
20230720,183700,3075680470,6480,6480,6480,6480,0
20230720,183600,3075680470,6480,6480,6480,6480,0
20230720,183500,3075680470,6480,6480,6480,6480,0
20230720,183400,3075680470,6480,6480,6480,6480,0
20230720,183300,3075680470,6480,6480,6480,6480,0
20230720,183200,3075680470,6480,6480,6480,6480,0
20230720,183100,3075680470,6480,6480,6480,6480,0
20230720,183000,3075680470,6480,6480,6480,6480,0
20230720,182900,3075680470,6480,6480,6480,6480,0
20230720,182800,3075680470,6480,6480,6480,6480,0
20230720,182700,3075680470,6480,6480,6480,6480,0
20230720,182600,3075680470,6480,6480,6480,6480,0
20230720,182500,3075680470,6480,6480,6480,6480,0
20230720,182400,3075680470,6480,6480,6480,6480,0
20230720,182300,3075680470,6480,6480,6480,6480,0
20230720,182200,3075680470,6480,6480,6480,6480,0
20230720,182100,3075680470,6480,6480,6480,6480,0
20230720,182000,3075680470,6480,6480,6480,6480,0
20230720,181900,3075680470,6480,6480,6480,6480,0
20230720,181800,3075680470,6480,6480,6480,6480,4517
20230720,181700,3075680470,6480,6480,6480,6480,0
20230720,181600,3075680470,6480,6480,6480,6480,0
20230720,181500,3075680470,6480,6480,6480,6480,0
20230720,181400,3075680470,6480,6480,6480,6480,0
20230720,181300,3075680470,6480,6480,6480,6480,0
20230720,181200,3075680470,6480,6480,6480,6480,0
20230720,181100,3075680470,6480,6480,6480,6480,0
20230720,181000,3075680470,6480,6480,6480,6480,0
20230720,180900,3075680470,6480,6480,6480,6480,0
20230720,180800,3075680470,6480,6480,6480,6480,0
20230720,180700,3075680470,6480,6480,6480,6480,0
20230720,180600,3075680470,6480,6480,6480,6480,0
20230720,180500,3075680470,6480,6480,6480,6480,0
20230720,180400,3075680470,6480,6480,6480,6480,0
20230720,180300,3075680470,6480,6480,6480,6480,0
20230720,180200,3075680470,6480,6480,6480,6480,0
20230720,180100,3075680470,6480,6480,6480,6480,0
20230720,180000,3075680470,6480,6480,6480,6480,0
20230720,175900,3075680470,6480,6480,6480,6480,0
20230720,175800,3075680470,6480,6480,6480,6480,0
20230720,175700,3075680470,6480,6480,6480,6480,0
20230720,175600,3075680470,6480,6480,6480,6480,0
20230720,175500,3075680470,6480,6480,6480,6480,0
20230720,175400,3075680470,6480,6480,6480,6480,0
20230720,175300,3075680470,6480,6480,6480,6480,0
20230720,175200,3075680470,6480,6480,6480,6480,0
20230720,175100,3075680470,6480,6480,6480,6480,0
20230720,175000,3075680470,6480,6480,6480,6480,0
20230720,174900,3075680470,6480,6480,6480,6480,0
20230720,174800,3075680470,6480,6480,6480,6480,4517
20230720,174700,3075680470,6480,6480,6480,6480,0
20230720,174600,3075680470,6480,6480,6480,6480,0
20230720,174500,3075680470,6480,6480,6480,6480,0
20230720,174400,3075680470,6480,6480,6480,6480,0
20230720,174300,3075680470,6480,6480,6480,6480,0
20230720,174200,3075680470,6480,6480,6480,6480,0
20230720,174100,3075680470,6480,6480,6480,6480,0
20230720,174000,3075680470,6480,6480,6480,6480,0
20230720,173900,3075680470,6480,6480,6480,6480,0
20230720,173800,3075680470,6480,6480,6480,6480,0
20230720,173700,3075680470,6480,6480,6480,6480,0
20230720,173600,3075680470,6480,6480,6480,6480,0
20230720,173500,3075680470,6480,6480,6480,6480,0
20230720,173400,3075680470,6480,6480,6480,6480,0
20230720,173300,3075680470,6480,6480,6480,6480,0
20230720,173200,3075680470,6480,6480,6480,6480,0
20230720,173100,3075680470,6480,6480,6480,6480,0
20230720,173000,3075680470,6480,6480,6480,6480,0
20230720,172900,3075680470,6480,6480,6480,6480,0
20230720,172800,3075680470,6480,6480,6480,6480,0
20230720,172700,3075680470,6480,6480,6480,6480,0
20230720,172600,3075680470,6480,6480,6480,6480,0
20230720,172500,3075680470,6480,6480,6480,6480,0
20230720,172400,3075680470,6480,6480,6480,6480,0
20230720,172300,3075680470,6480,6480,6480,6480,0
20230720,172200,3075680470,6480,6480,6480,6480,0
20230720,172100,3075680470,6480,6480,6480,6480,0
20230720,172000,3075680470,6480,6480,6480,6480,0
20230720,171900,3075680470,6480,6480,6480,6480,0
20230720,171800,3075680470,6480,6480,6480,6480,4517
20230720,171700,3075680470,6480,6480,6480,6480,0
20230720,171600,3075680470,6480,6480,6480,6480,0
20230720,171500,3075680470,6480,6480,6480,6480,0
20230720,171400,3075680470,6480,6480,6480,6480,0
20230720,171300,3075680470,6480,6480,6480,6480,0
20230720,171200,3075680470,6480,6480,6480,6480,0
20230720,171100,3075680470,6480,6480,6480,6480,0
20230720,171000,3075680470,6480,6480,6480,6480,0
20230720,170900,3075680470,6480,6480,6480,6480,0
20230720,170800,3075680470,6480,6480,6480,6480,0
20230720,170700,3075680470,6480,6480,6480,6480,0
20230720,170600,3075680470,6480,6480,6480,6480,0
20230720,170500,3075680470,6480,6480,6480,6480,0
20230720,170400,3075680470,6480,6480,6480,6480,0
20230720,170300,3075680470,6480,6480,6480,6480,0
20230720,170200,3075680470,6480,6480,6480,6480,0
20230720,170100,3075680470,6480,6480,6480,6480,0
20230720,170000,3075680470,6480,6480,6480,6480,0
20230720,165900,3075680470,6480,6480,6480,6480,0
20230720,165800,3075680470,6480,6480,6480,6480,0
20230720,165700,3075680470,6480,6480,6480,6480,0
20230720,165600,3075680470,6480,6480,6480,6480,0
20230720,165500,3075680470,6480,6480,6480,6480,0
20230720,165400,3075680470,6480,6480,6480,6480,0
20230720,165300,3075680470,6480,6480,6480,6480,0
20230720,165200,3075680470,6480,6480,6480,6480,0
20230720,165100,3075680470,6480,6480,6480,6480,0
20230720,165000,3075680470,6480,6480,6480,6480,0
20230720,164900,3075680470,6480,6480,6480,6480,0
20230720,164800,3075680470,6480,6480,6480,6480,4517
20230720,164700,3075680470,6480,6480,6480,6480,0
20230720,164600,3075680470,6480,6480,6480,6480,0
20230720,164500,3075680470,6480,6480,6480,6480,0
20230720,164400,3075680470,6480,6480,6480,6480,0
20230720,164300,3075680470,6480,6480,6480,6480,0
20230720,164200,3075680470,6480,6480,6480,6480,0
20230720,164100,3075680470,6480,6480,6480,6480,0
20230720,164000,3075680470,6480,6480,6480,6480,0
20230720,163900,3075680470,6480,6480,6480,6480,0
20230720,163800,3075680470,6480,6480,6480,6480,0
20230720,163700,3075680470,6480,6480,6480,6480,0
20230720,163600,3075680470,6480,6480,6480,6480,0
20230720,163500,3075680470,6480,6480,6480,6480,0
20230720,163400,3075680470,6480,6480,6480,6480,0
20230720,163300,3075680470,6480,6480,6480,6480,0
20230720,163200,3075680470,6480,6480,6480,6480,0
20230720,163100,3075680470,6480,6480,6480,6480,0
20230720,163000,3075680470,6480,6480,6480,6480,0
20230720,162900,3075680470,6480,6480,6480,6480,0
20230720,162800,3075680470,6480,6480,6480,6480,0
20230720,162700,3075680470,6480,6480,6480,6480,0
20230720,162600,3075680470,6480,6480,6480,6480,0
20230720,162500,3075680470,6480,6480,6480,6480,0
20230720,162400,3075680470,6480,6480,6480,6480,0
20230720,162300,3075680470,6480,6480,6480,6480,0
20230720,162200,3075680470,6480,6480,6480,6480,0
20230720,162100,3075680470,6480,6480,6480,6480,0
20230720,162000,3075680470,6480,6480,6480,6480,0
20230720,161900,3075680470,6480,6480,6480,6480,0
20230720,161800,3075680470,6480,6480,6480,6480,4517
20230720,161700,3075680470,6480,6480,6480,6480,0
20230720,161600,3075680470,6480,6480,6480,6480,0
20230720,161500,3075680470,6480,6480,6480,6480,0
20230720,161400,3075680470,6480,6480,6480,6480,0
20230720,161300,3075680470,6480,6480,6480,6480,0
20230720,161200,3075680470,6480,6480,6480,6480,0
20230720,161100,3075680470,6480,6480,6480,6480,0
20230720,161000,3075680470,6480,6480,6480,6480,0
20230720,160900,3075680470,6480,6480,6480,6480,0
20230720,160800,3075680470,6480,6480,6480,6480,0
20230720,160700,3075680470,6480,6480,6480,6480,0
20230720,160600,3075680470,6480,6480,6480,6480,0
20230720,160500,3075680470,6480,6480,6480,6480,0
20230720,160400,3075680470,6480,6480,6480,6480,0
20230720,160300,3075680470,6480,6480,6480,6480,0
20230720,160200,3075680470,6480,6480,6480,6480,0
20230720,160100,3075680470,6480,6480,6480,6480,0
20230720,160000,3075680470,6480,6480,6480,6480,0
20230720,155900,3075680470,6480,6480,6480,6480,0
20230720,155800,3075680470,6480,6480,6480,6480,0
20230720,155700,3075680470,6480,6480,6480,6480,0
20230720,155600,3075680470,6480,6480,6480,6480,0
20230720,155500,3075680470,6480,6480,6480,6480,0
20230720,155400,3075680470,6480,6480,6480,6480,0
20230720,155300,3075680470,6480,6480,6480,6480,0
20230720,155200,3075680470,6480,6480,6480,6480,0
20230720,155100,3075680470,6480,6480,6480,6480,0
20230720,155000,3075680470,6480,6480,6480,6480,0
20230720,154900,3075680470,6480,6480,6480,6480,0
20230720,154800,3075680470,6480,6480,6480,6480,4517
20230720,154700,3075680470,6480,6480,6480,6480,0
20230720,154600,3075680470,6480,6480,6480,6480,0
20230720,154500,3075680470,6480,6480,6480,6480,0
20230720,154400,3075680470,6480,6480,6480,6480,0
20230720,154300,3075680470,6480,6480,6480,6480,0
20230720,154200,3075680470,6480,6480,6480,6480,0
20230720,154100,3075680470,6480,6480,6480,6480,0
20230720,154000,3075680470,6480,6480,6480,6480,0
20230720,153900,3075680470,6480,6480,6480,6480,0
20230720,153800,3075680470,6480,6480,6480,6480,0
20230720,153700,3075680470,6480,6480,6480,6480,0
20230720,153600,3075680470,6480,6480,6480,6480,0
20230720,153500,3075680470,6480,6480,6480,6480,0
20230720,153400,3075680470,6480,6480,6480,6480,0
20230720,153300,3075680470,6480,6480,6480,6480,0
20230720,153200,3075680470,6480,6480,6480,6480,0
20230720,153100,3075680470,6480,6480,6480,6480,0
20230720,153000,3075680470,6480,6480,6480,6480,4517
20230720,152900,3046410310,6500,6500,6500,6500,0
20230720,152800,3046410310,6500,6500,6500,6500,0
20230720,152700,3046410310,6500,6500,6500,6500,0
20230720,152600,3046410310,6500,6500,6500,6500,0
20230720,152500,3046410310,6500,6500,6500,6500,0
20230720,152400,3046410310,6500,6500,6500,6500,0
20230720,152300,3046410310,6500,6500,6500,6500,0
20230720,152200,3046410310,6500,6500,6500,6500,0
20230720,152100,3046410310,6500,6500,6500,6500,0
20230720,152000,3046410310,6500,6500,6500,6500,0
20230720,151900,3046410310,6500,6500,6500,6480,681
20230720,151800,3041984250,6500,6490,6500,6490,33
20230720,151700,3041770050,6500,6490,6500,6490,198
20230720,151600,3040484530,6490,6490,6490,6490,1022
20230720,151500,3033851750,6490,6480,6490,6480,143
20230720,151400,3032924140,6490,6470,6490,6470,143
20230720,151300,3031997590,6480,6480,6490,6480,276
20230720,151200,3030208920,6490,6480,6490,6480,253
20230720,151100,3028569450,6490,6480,6490,6480,975
20230720,151000,3022242070,6480,6480,6490,6470,55
20230720,150900,3021886180,6490,6490,6490,6490,28
20230720,150800,3021704460,6490,6480,6490,6480,1001
20230720,150700,3015217970,6480,6470,6480,6470,307
20230720,150600,3013230530,6480,6470,6480,6470,20
20230720,150500,3013101090,6480,6480,6480,6470,96
20230720,150400,3012479030,6480,6470,6480,6470,341
20230720,150300,3010272640,6470,6470,6470,6470,46
20230720,150200,3009975020,6480,6470,6480,6470,3
20230720,150100,3009955600,6460,6480,6480,6460,63
20230720,150000,3009548070,6490,6490,6490,6490,1
20230720,145900,3009541580,6480,6480,6480,6480,9
20230720,145800,3009483260,6490,6490,6490,6470,65
20230720,145700,3009062630,6480,6480,6490,6480,328
20230720,145600,3006935270,6490,6480,6490,6470,501
20230720,145500,3003689040,6480,6480,6480,6470,20
20230720,145400,3003559450,6480,6480,6480,6480,0
20230720,145300,3003559450,6480,6480,6480,6480,1
20230720,145200,3003552970,6480,6480,6480,6480,283
20230720,145100,3001719130,6480,6470,6480,6460,634
20230720,145000,2997617150,6470,6470,6470,6460,243
20230720,144900,2996045340,6470,6460,6470,6460,197
20230720,144800,2994772710,6460,6460,6470,6460,399
20230720,144700,2992195160,6460,6460,6460,6460,1
20230720,144600,2992188700,6460,6460,6460,6460,0
20230720,144500,2992188700,6460,6460,6460,6460,1
20230720,144400,2992182240,6460,6460,6470,6460,153
20230720,144300,2991193850,6450,6450,6450,6450,10
20230720,144200,2991129350,6440,6440,6440,6440,50
20230720,144100,2990807350,6450,6450,6450,6450,177
20230720,144000,2989665700,6460,6460,6460,6460,1206
20230720,143900,2981874940,6460,6460,6460,6460,0
20230720,143800,2981874940,6460,6440,6460,6440,60
20230720,143700,2981488340,6450,6450,6450,6450,70
20230720,143600,2981036840,6450,6450,6450,6450,253
20230720,143500,2979404990,6460,6460,6460,6460,1209
20230720,143400,2971594850,6460,6460,6460,6460,171
20230720,143300,2970490190,6460,6460,6460,6460,564
20230720,143200,2966846750,6460,6460,6460,6460,0
20230720,143100,2966846750,6460,6460,6460,6460,337
20230720,143000,2964669730,6460,6460,6460,6460,391
20230720,142900,2962143870,6450,6460,6460,6450,604
20230720,142800,2958242180,6460,6460,6460,6460,0
20230720,142700,2958242180,6460,6460,6460,6460,102
20230720,142600,2957583260,6470,6470,6470,6470,57
20230720,142500,2957214470,6470,6470,6470,6470,100
20230720,142400,2956567470,6480,6480,6480,6480,0
20230720,142300,2956567470,6480,6480,6480,6480,0
20230720,142200,2956567470,6480,6480,6480,6480,1806
20230720,142100,2944864590,6480,6480,6480,6480,0
20230720,142000,2944864590,6480,6480,6480,6480,790
20230720,141900,2939745390,6480,6490,6490,6480,110
20230720,141800,2939032190,6490,6480,6490,6480,101
20230720,141700,2938376710,6480,6480,6480,6480,154
20230720,141600,2937378790,6480,6490,6490,6480,74
20230720,141500,2936898790,6490,6500,6500,6490,340
20230720,141400,2934688800,6500,6500,6500,6500,60
20230720,141300,2934298800,6500,6500,6500,6500,30
20230720,141200,2934103800,6510,6510,6510,6510,0
20230720,141100,2934103800,6510,6490,6510,6490,2952
20230720,141000,2914920050,6480,6480,6480,6480,551
20230720,140900,2911349570,6470,6460,6470,6460,3233
20230720,140800,2890463280,6460,6460,6460,6460,520
20230720,140700,2887104080,6460,6460,6460,6460,177
20230720,140600,2885960660,6460,6460,6460,6460,20
20230720,140500,2885831460,6450,6460,6460,6450,204
20230720,140400,2884514110,6450,6450,6450,6450,250
20230720,140300,2882901610,6450,6440,6450,6440,309
20230720,140200,2880908650,6440,6440,6440,6440,150
20230720,140100,2879942650,6450,6450,6450,6450,0
20230720,140000,2879942650,6450,6430,6450,6430,75
20230720,135900,2879460380,6440,6440,6440,6440,150
20230720,135800,2878494380,6430,6440,6440,6430,4126
20230720,135700,2851961800,6430,6430,6430,6430,34
20230720,135600,2851743180,6420,6420,6420,6420,120
20230720,135500,2850972780,6420,6430,6430,6420,205
20230720,135400,2849654840,6430,6430,6430,6430,665
20230720,135300,2845378890,6430,6430,6430,6430,213
20230720,135200,2844009300,6430,6430,6430,6430,493
20230720,135100,2840839310,6430,6430,6430,6430,106
20230720,135000,2840157730,6430,6430,6430,6430,1500
20230720,134900,2830512730,6430,6430,6430,6430,100
20230720,134800,2829869730,6430,6430,6430,6430,25
20230720,134700,2829708980,6440,6440,6440,6440,260
20230720,134600,2828034580,6450,6450,6450,6450,0
20230720,134500,2828034580,6450,6450,6450,6450,0
20230720,134400,2828034580,6450,6450,6450,6450,0
20230720,134300,2828034580,6450,6450,6450,6450,0
20230720,134200,2828034580,6450,6450,6450,6450,1
20230720,134100,2828028130,6450,6440,6450,6440,570
20230720,134000,2824357320,6440,6440,6440,6440,468
20230720,133900,2821343400,6450,6450,6450,6450,0
20230720,133800,2821343400,6450,6440,6450,6440,101
20230720,133700,2820692950,6450,6450,6450,6450,0
20230720,133600,2820692950,6450,6440,6450,6440,43
20230720,133500,2820415700,6450,6450,6450,6440,52
20230720,133400,2820080800,6440,6440,6440,6440,457
20230720,133300,2817137720,6440,6440,6440,6440,151
20230720,133200,2816165280,6440,6450,6450,6440,660
20230720,133100,2811914380,6450,6450,6450,6450,23
20230720,133000,2811766030,6450,6450,6450,6450,11
20230720,132900,2811695080,6450,6460,6460,6450,419
20230720,132800,2808992520,6450,6450,6450,6450,67
20230720,132700,2808560370,6450,6450,6450,6450,1
20230720,132600,2808553920,6460,6460,6460,6460,1035
20230720,132500,2801867820,6470,6470,6470,6470,1
20230720,132400,2801861350,6470,6470,6470,6470,4941
20230720,132300,2769893080,6470,6480,6480,6470,2125
20230720,132200,2756138740,6480,6480,6480,6480,20
20230720,132100,2756009140,6480,6480,6480,6480,159
20230720,132000,2754978820,6480,6480,6480,6480,11
20230720,131900,2754907540,6480,6470,6480,6470,17
20230720,131800,2754797400,6470,6470,6470,6470,87
20230720,131700,2754234510,6470,6470,6470,6470,0
20230720,131600,2754234510,6470,6470,6470,6470,30
20230720,131500,2754040410,6470,6470,6480,6470,1181
20230720,131400,2746399330,6480,6480,6480,6480,344
20230720,131300,2744170210,6480,6490,6490,6480,1641
20230720,131200,2733520920,6490,6490,6490,6490,0
20230720,131100,2733520920,6490,6490,6490,6490,0
20230720,131000,2733520920,6490,6480,6490,6480,46
20230720,130900,2733222460,6480,6480,6480,6480,27
20230720,130800,2733047500,6490,6490,6490,6490,0
20230720,130700,2733047500,6490,6480,6490,6480,991
20230720,130600,2726625640,6470,6480,6480,6470,202
20230720,130500,2725318690,6460,6460,6460,6460,0
20230720,130400,2725318690,6460,6460,6460,6460,703
20230720,130300,2720777310,6450,6450,6450,6450,0
20230720,130200,2720777310,6450,6450,6450,6450,642
20230720,130100,2716636410,6440,6440,6440,6440,30
20230720,130000,2716443210,6440,6450,6450,6440,93
20230720,125900,2715844270,6440,6440,6440,6440,1186
20230720,125800,2708206430,6440,6440,6440,6440,151
20230720,125700,2707233990,6450,6450,6450,6450,200
20230720,125600,2705943990,6440,6450,6450,6440,1002
20230720,125500,2699491090,6460,6440,6460,6440,1137
20230720,125400,2692168790,6440,6440,6440,6440,305
20230720,125300,2690204590,6440,6440,6440,6440,1000
20230720,125200,2683764590,6440,6440,6440,6440,445
20230720,125100,2680898790,6440,6440,6440,6440,30
20230720,125000,2680705590,6440,6440,6440,6440,0
20230720,124900,2680705590,6440,6440,6440,6440,0
20230720,124800,2680705590,6440,6440,6440,6440,233
20230720,124700,2679205070,6440,6440,6440,6440,165
20230720,124600,2678142470,6470,6470,6470,6470,1
20230720,124500,2678136000,6440,6460,6470,6440,156
20230720,124400,2677129600,6470,6470,6470,6470,8
20230720,124300,2677077840,6460,6460,6460,6460,150
20230720,124200,2676108840,6430,6430,6430,6430,109
20230720,124100,2675407970,6420,6420,6420,6420,0
20230720,124000,2675407970,6420,6460,6460,6420,10717
20230720,123900,2606397920,6460,6460,6460,6460,10
20230720,123800,2606333320,6460,6460,6460,6460,41
20230720,123700,2606068460,6460,6460,6460,6460,1848
20230720,123600,2594130380,6460,6460,6460,6460,0
20230720,123500,2594130380,6460,6460,6460,6460,0
20230720,123400,2594130380,6460,6460,6460,6460,0
20230720,123300,2594130380,6460,6470,6470,6460,2500
20230720,123200,2577979000,6480,6480,6480,6480,0
20230720,123100,2577979000,6480,6480,6480,6480,1
20230720,123000,2577972520,6470,6470,6470,6470,5
20230720,122900,2577940170,6470,6470,6470,6470,63
20230720,122800,2577532560,6470,6470,6470,6470,381
20230720,122700,2575067490,6480,6470,6480,6470,89
20230720,122600,2574490800,6480,6480,6480,6480,0
20230720,122500,2574490800,6480,6480,6480,6480,0
20230720,122400,2574490800,6480,6480,6480,6480,0
20230720,122300,2574490800,6480,6480,6480,6480,25
20230720,122200,2574328800,6480,6480,6480,6480,115
20230720,122100,2573583600,6480,6480,6480,6480,230
20230720,122000,2572093200,6490,6470,6490,6470,683
20230720,121900,2567668040,6480,6480,6480,6480,0
20230720,121800,2567668040,6480,6480,6480,6480,0
20230720,121700,2567668040,6480,6480,6480,6480,29
20230720,121600,2567480120,6470,6470,6470,6470,516
20230720,121500,2564141600,6460,6460,6460,6460,10
20230720,121400,2564077000,6460,6460,6460,6460,0
20230720,121300,2564077000,6460,6460,6460,6460,0
20230720,121200,2564077000,6460,6460,6460,6460,207
20230720,121100,2562739780,6460,6460,6460,6460,0
20230720,121000,2562739780,6460,6460,6460,6460,0
20230720,120900,2562739780,6460,6460,6460,6460,0
20230720,120800,2562739780,6460,6460,6460,6460,247
20230720,120700,2561144160,6480,6480,6480,6480,1
20230720,120600,2561137680,6480,6480,6480,6480,349
20230720,120500,2558876160,6480,6480,6480,6480,1
20230720,120400,2558869680,6480,6490,6490,6480,408
20230720,120300,2556222270,6490,6490,6490,6490,40
20230720,120200,2555962670,6490,6490,6490,6490,0
20230720,120100,2555962670,6490,6490,6490,6490,130
20230720,120000,2555118970,6490,6490,6490,6490,0
20230720,115900,2555118970,6490,6490,6490,6490,0
20230720,115800,2555118970,6490,6490,6490,6490,0
20230720,115700,2555118970,6490,6490,6490,6490,1
20230720,115600,2555112480,6490,6490,6490,6490,12
20230720,115500,2555034600,6490,6490,6490,6480,176
20230720,115400,2553893380,6490,6490,6490,6490,3
20230720,115300,2553873910,6490,6490,6490,6490,97
20230720,115200,2553244380,6470,6470,6470,6470,0
20230720,115100,2553244380,6470,6490,6490,6470,457
20230720,115000,2550285940,6490,6500,6500,6490,17
20230720,114900,2550175450,6510,6510,6520,6510,512
20230720,114800,2546837930,6510,6500,6510,6500,1579
20230720,114700,2536562730,6500,6490,6500,6490,1500
20230720,114600,2526817730,6500,6500,6510,6460,1556
20230720,114500,2516701440,6500,6460,6500,6460,1000
20230720,114400,2510219940,6450,6450,6450,6450,0
20230720,114300,2510219940,6450,6450,6450,6450,200
20230720,114200,2508929940,6450,6450,6450,6450,62
20230720,114100,2508530040,6450,6450,6450,6450,0
20230720,114000,2508530040,6450,6450,6450,6450,105
20230720,113900,2507852790,6450,6450,6450,6450,0
20230720,113800,2507852790,6450,6430,6450,6420,201
20230720,113700,2506562230,6430,6440,6440,6430,350
20230720,113600,2504311690,6430,6430,6430,6430,1
20230720,113500,2504305260,6420,6430,6430,6420,1036
20230720,113400,2497648240,6430,6430,6430,6430,1100
20230720,113300,2490575240,6430,6440,6440,6430,996
20230720,113200,2484170520,6440,6440,6440,6440,123
20230720,113100,2483378400,6440,6450,6450,6440,1541
20230720,113000,2473450500,6440,6450,6450,6440,341
20230720,112900,2471253190,6450,6450,6450,6450,700
20230720,112800,2466738190,6450,6450,6450,6450,23
20230720,112700,2466589840,6450,6470,6470,6450,187
20230720,112600,2465381390,6470,6470,6470,6470,0
20230720,112500,2465381390,6470,6450,6470,6450,192
20230720,112400,2464142970,6470,6450,6470,6450,117
20230720,112300,2463388300,6470,6450,6470,6450,21
20230720,112200,2463252830,6450,6450,6450,6450,564
20230720,112100,2459615030,6450,6450,6450,6450,13
20230720,112000,2459531180,6450,6470,6470,6450,1613
20230720,111900,2449110760,6470,6480,6480,6470,358
20230720,111800,2446792920,6490,6490,6490,6490,1
20230720,111700,2446786430,6480,6480,6490,6480,102
20230720,111600,2446124670,6500,6470,6540,6470,2152
20230720,111500,2432109640,6470,6470,6470,6470,0
20230720,111400,2432109640,6470,6460,6470,6450,1429
20230720,111300,2422884610,6470,6470,6470,6460,135
20230720,111200,2422012160,6450,6490,6500,6450,3179
20230720,111100,2401444030,6470,6470,6490,6460,1086
20230720,111000,2394420480,6460,6460,6470,6460,319
20230720,110900,2392358130,6470,6480,6480,6470,594
20230720,110800,2388514860,6480,6470,6480,6470,9
20230720,110700,2388456620,6480,6470,6480,6470,113
20230720,110600,2387725490,6470,6470,6470,6470,1
20230720,110500,2387719020,6460,6460,6460,6460,240
20230720,110400,2386168620,6480,6470,6480,6470,108
20230720,110300,2385469850,6470,6470,6470,6470,115
20230720,110200,2384725800,6470,6470,6470,6470,56
20230720,110100,2384363480,6500,6510,6510,6470,423
20230720,110000,2381624830,6510,6490,6530,6480,2410
20230720,105900,2365946070,6490,6490,6490,6480,237
20230720,105800,2364407990,6480,6480,6480,6480,234
20230720,105700,2362891670,6490,6490,6490,6490,51
20230720,105600,2362560680,6490,6490,6490,6480,292
20230720,105500,2360665900,6490,6460,6490,6460,4569
20230720,105400,2331103450,6470,6470,6470,6460,163
20230720,105300,2330049340,6470,6450,6470,6450,400
20230720,105200,2327464800,6470,6450,6470,6440,3294
20230720,105100,2306207010,6450,6460,6460,6450,322
20230720,105000,2304130100,6460,6460,6460,6450,756
20230720,104900,2299253100,6460,6460,6460,6460,103
20230720,104800,2298587720,6460,6460,6460,6460,192
20230720,104700,2297347400,6460,6450,6460,6450,102
20230720,104600,2296689480,6460,6460,6460,6460,100
20230720,104500,2296043480,6460,6460,6460,6450,837
20230720,104400,2290637170,6460,6460,6460,6450,1230
20230720,104300,2282692370,6460,6450,6460,6450,114
20230720,104200,2281957060,6450,6450,6460,6450,1623
20230720,104100,2271488700,6450,6450,6450,6440,43
20230720,104000,2271211360,6440,6450,6460,6440,575
20230720,103900,2267503250,6460,6450,6460,6450,2185
20230720,103800,2253409990,6440,6440,6440,6440,1204
20230720,103700,2245656230,6440,6440,6440,6440,0
20230720,103600,2245656230,6440,6440,6440,6430,2030
20230720,103500,2232587110,6450,6440,6450,6440,957
20230720,103400,2226423010,6430,6430,6430,6430,219
20230720,103300,2225014840,6430,6420,6430,6420,15
20230720,103200,2224918530,6420,6420,6420,6420,0
20230720,103100,2224918530,6420,6430,6430,6420,22
20230720,103000,2224777180,6420,6420,6420,6420,0
20230720,102900,2224777180,6420,6420,6420,6420,929
20230720,102800,2218813000,6420,6430,6430,6420,1550
20230720,102700,2208846600,6430,6430,6430,6430,25
20230720,102600,2208685850,6420,6420,6420,6420,0
20230720,102500,2208685850,6420,6420,6420,6420,220
20230720,102400,2207273450,6430,6430,6430,6430,100
20230720,102300,2206630450,6420,6420,6420,6410,385
20230720,102200,2204159100,6420,6420,6420,6420,401
20230720,102100,2201584680,6410,6410,6410,6400,1641
20230720,102000,2191066870,6400,6400,6400,6400,100
20230720,101900,2190426870,6410,6410,6410,6410,5
20230720,101800,2190394820,6390,6400,6410,6390,6470
20230720,101700,2149019110,6400,6400,6400,6400,451
20230720,101600,2146132710,6400,6410,6410,6400,3030
20230720,101500,2126740410,6400,6400,6400,6400,0
20230720,101400,2126740410,6400,6400,6400,6390,3965
20230720,101300,2101368230,6400,6400,6410,6400,475
20230720,101200,2098327730,6390,6400,6400,6390,2238
20230720,101100,2084004850,6400,6400,6400,6400,1200
20230720,101000,2076324850,6420,6420,6420,6420,1
20230720,100900,2076318430,6390,6400,6400,6390,38
20230720,100800,2076075560,6390,6380,6420,6380,99
20230720,100700,2075442870,6420,6410,6420,6380,6176
20230720,100600,2035933410,6410,6410,6410,6410,1268
20230720,100500,2027805530,6410,6440,6440,6410,6156
20230720,100400,1988281870,6450,6450,6450,6450,1
20230720,100300,1988275420,6450,6440,6450,6440,779
20230720,100200,1983255690,6440,6430,6440,6430,115
20230720,100100,1982516090,6440,6440,6450,6440,835
20230720,100000,1977130620,6450,6440,6450,6430,3879
20230720,095900,1952169440,6440,6430,6450,6430,815
20230720,095800,1946928570,6430,6430,6430,6430,291
20230720,095700,1945057440,6430,6430,6430,6430,1230
20230720,095600,1937148540,6410,6410,6410,6410,300
20230720,095500,1935225540,6410,6410,6430,6400,608
20230720,095400,1931329670,6410,6430,6430,6410,23
20230720,095300,1931182180,6430,6430,6430,6430,50
20230720,095200,1930860680,6440,6440,6440,6440,1
20230720,095100,1930854240,6410,6410,6430,6400,1301
20230720,095000,1922510130,6410,6410,6410,6390,3978
20230720,094900,1897057400,6410,6420,6420,6410,135
20230720,094800,1896191930,6410,6420,6420,6410,213
20230720,094700,1894824980,6420,6430,6440,6420,1148
20230720,094600,1887449840,6420,6430,6440,6420,902
20230720,094500,1881653030,6440,6440,6440,6430,1851
20230720,094400,1869738020,6440,6440,6440,6430,401
20230720,094300,1867155590,6440,6430,6440,6420,1097
20230720,094200,1860104680,6420,6410,6420,6400,3093
20230720,094100,1840278930,6410,6430,6430,6380,8107
20230720,094000,1788380550,6420,6430,6450,6420,8063
20230720,093900,1736543910,6430,6450,6450,6420,11383
20230720,093800,1663396530,6450,6450,6450,6440,834
20230720,093700,1658021310,6450,6450,6450,6450,834
20230720,093600,1652642010,6450,6460,6470,6450,1724
20230720,093500,1641517860,6470,6470,6470,6430,5645
20230720,093400,1605110700,6470,6470,6480,6470,153
20230720,093300,1604120680,6480,6480,6480,6470,3922
20230720,093200,1578717620,6480,6500,6500,6480,883
20230720,093100,1572990510,6500,6500,6510,6500,18
20230720,093000,1572873500,6480,6490,6490,6470,2552
20230720,092900,1556335510,6490,6480,6490,6480,983
20230720,092800,1549958410,6490,6510,6520,6480,5066
20230720,092700,1517034740,6510,6520,6520,6510,678
20230720,092600,1512620820,6520,6550,6550,6490,8345
20230720,092500,1458290350,6560,6580,6600,6550,4056
20230720,092400,1431624170,6580,6580,6580,6560,1011
20230720,092300,1424976400,6580,6540,6580,6540,4542
20230720,092200,1395236340,6560,6520,6560,6520,2185
20230720,092100,1380958520,6520,6530,6550,6510,6876
20230720,092000,1336082330,6520,6590,6590,6520,6932
20230720,091900,1290721380,6590,6600,6600,6550,4996
20230720,091800,1257888480,6600,6600,6600,6590,1349
20230720,091700,1248996780,6590,6620,6630,6590,5296
20230720,091600,1213987500,6620,6650,6660,6600,7377
20230720,091500,1165103470,6660,6660,6670,6650,8075
20230720,091400,1111299290,6660,6620,6660,6620,11956
20230720,091300,1031776190,6620,6590,6620,6590,1096
20230720,091200,1024549900,6590,6640,6660,6590,4472
20230720,091100,994870250,6660,6600,6660,6580,11194
20230720,091000,920565520,6600,6620,6620,6590,2126
20230720,090900,906515140,6620,6610,6630,6600,6128
20230720,090800,865944640,6620,6570,6620,6560,5954
20230720,090700,826654490,6580,6590,6620,6560,8014
20230720,090600,773843760,6590,6650,6650,6560,20728
20230720,090500,636618690,6650,6520,6660,6510,16054
20230720,090400,530345590,6520,6570,6610,6520,16399
20230720,090300,422559340,6570,6550,6580,6530,25855
20230720,090200,252998960,6550,6450,6560,6450,17576
20230720,090100,138430150,6450,6490,6500,6420,4558
20230720,090000,109050700,6490,6510,6540,6490,10749