stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,183300,100800244475,4435,4435,4435,4435,236211
20230721,183200,100800244475,4435,4435,4435,4435,0
20230721,183100,100800244475,4435,4435,4435,4435,0
20230721,183000,100800244475,4435,4435,4435,4435,0
20230721,182900,100800244475,4435,4435,4435,4435,0
20230721,182800,100800244475,4435,4435,4435,4435,0
20230721,182700,100800244475,4435,4435,4435,4435,0
20230721,182600,100800244475,4435,4435,4435,4435,0
20230721,182500,100800244475,4435,4435,4435,4435,0
20230721,182400,100800244475,4435,4435,4435,4435,0
20230721,182300,100800244475,4435,4435,4435,4435,0
20230721,182200,100800244475,4435,4435,4435,4435,0
20230721,182100,100800244475,4435,4435,4435,4435,0
20230721,182000,100800244475,4435,4435,4435,4435,0
20230721,181900,100800244475,4435,4435,4435,4435,0
20230721,181800,100800244475,4435,4435,4435,4435,0
20230721,181700,100800244475,4435,4435,4435,4435,0
20230721,181600,100800244475,4435,4435,4435,4435,0
20230721,181500,100800244475,4435,4435,4435,4435,0
20230721,181400,100800244475,4435,4435,4435,4435,0
20230721,181300,100800244475,4435,4435,4435,4435,0
20230721,181200,100800244475,4435,4435,4435,4435,0
20230721,181100,100800244475,4435,4435,4435,4435,0
20230721,181000,100800244475,4435,4435,4435,4435,0
20230721,180900,100800244475,4435,4435,4435,4435,0
20230721,180800,100800244475,4435,4435,4435,4435,0
20230721,180700,100800244475,4435,4435,4435,4435,0
20230721,180600,100800244475,4435,4435,4435,4435,0
20230721,180500,100800244475,4435,4435,4435,4435,0
20230721,180400,100800244475,4435,4435,4435,4435,0
20230721,180300,100800244475,4435,4435,4435,4435,236211
20230721,180200,100800244475,4435,4435,4435,4435,0
20230721,180100,100800244475,4435,4435,4435,4435,0
20230721,180000,100800244475,4435,4435,4435,4435,0
20230721,175900,100800244475,4435,4435,4435,4435,0
20230721,175800,100800244475,4435,4435,4435,4435,0
20230721,175700,100800244475,4435,4435,4435,4435,0
20230721,175600,100800244475,4435,4435,4435,4435,0
20230721,175500,100800244475,4435,4435,4435,4435,0
20230721,175400,100800244475,4435,4435,4435,4435,0
20230721,175300,100800244475,4435,4435,4435,4435,0
20230721,175200,100800244475,4435,4435,4435,4435,0
20230721,175100,100800244475,4435,4435,4435,4435,0
20230721,175000,100800244475,4435,4435,4435,4435,0
20230721,174900,100800244475,4435,4435,4435,4435,0
20230721,174800,100800244475,4435,4435,4435,4435,0
20230721,174700,100800244475,4435,4435,4435,4435,0
20230721,174600,100800244475,4435,4435,4435,4435,0
20230721,174500,100800244475,4435,4435,4435,4435,0
20230721,174400,100800244475,4435,4435,4435,4435,0
20230721,174300,100800244475,4435,4435,4435,4435,0
20230721,174200,100800244475,4435,4435,4435,4435,0
20230721,174100,100800244475,4435,4435,4435,4435,0
20230721,174000,100800244475,4435,4435,4435,4435,0
20230721,173900,100800244475,4435,4435,4435,4435,0
20230721,173800,100800244475,4435,4435,4435,4435,0
20230721,173700,100800244475,4435,4435,4435,4435,0
20230721,173600,100800244475,4435,4435,4435,4435,0
20230721,173500,100800244475,4435,4435,4435,4435,0
20230721,173400,100800244475,4435,4435,4435,4435,0
20230721,173300,100800244475,4435,4435,4435,4435,236211
20230721,173200,100800244475,4435,4435,4435,4435,0
20230721,173100,100800244475,4435,4435,4435,4435,0
20230721,173000,100800244475,4435,4435,4435,4435,0
20230721,172900,100800244475,4435,4435,4435,4435,0
20230721,172800,100800244475,4435,4435,4435,4435,0
20230721,172700,100800244475,4435,4435,4435,4435,0
20230721,172600,100800244475,4435,4435,4435,4435,0
20230721,172500,100800244475,4435,4435,4435,4435,0
20230721,172400,100800244475,4435,4435,4435,4435,0
20230721,172300,100800244475,4435,4435,4435,4435,0
20230721,172200,100800244475,4435,4435,4435,4435,0
20230721,172100,100800244475,4435,4435,4435,4435,0
20230721,172000,100800244475,4435,4435,4435,4435,0
20230721,171900,100800244475,4435,4435,4435,4435,0
20230721,171800,100800244475,4435,4435,4435,4435,0
20230721,171700,100800244475,4435,4435,4435,4435,0
20230721,171600,100800244475,4435,4435,4435,4435,0
20230721,171500,100800244475,4435,4435,4435,4435,0
20230721,171400,100800244475,4435,4435,4435,4435,0
20230721,171300,100800244475,4435,4435,4435,4435,0
20230721,171200,100800244475,4435,4435,4435,4435,0
20230721,171100,100800244475,4435,4435,4435,4435,0
20230721,171000,100800244475,4435,4435,4435,4435,0
20230721,170900,100800244475,4435,4435,4435,4435,0
20230721,170800,100800244475,4435,4435,4435,4435,0
20230721,170700,100800244475,4435,4435,4435,4435,0
20230721,170600,100800244475,4435,4435,4435,4435,0
20230721,170500,100800244475,4435,4435,4435,4435,0
20230721,170400,100800244475,4435,4435,4435,4435,0
20230721,170300,100800244475,4435,4435,4435,4435,236211
20230721,170200,100800244475,4435,4435,4435,4435,0
20230721,170100,100800244475,4435,4435,4435,4435,0
20230721,170000,100800244475,4435,4435,4435,4435,0
20230721,165900,100800244475,4435,4435,4435,4435,0
20230721,165800,100800244475,4435,4435,4435,4435,0
20230721,165700,100800244475,4435,4435,4435,4435,0
20230721,165600,100800244475,4435,4435,4435,4435,0
20230721,165500,100800244475,4435,4435,4435,4435,0
20230721,165400,100800244475,4435,4435,4435,4435,0
20230721,165300,100800244475,4435,4435,4435,4435,0
20230721,165200,100800244475,4435,4435,4435,4435,0
20230721,165100,100800244475,4435,4435,4435,4435,0
20230721,165000,100800244475,4435,4435,4435,4435,0
20230721,164900,100800244475,4435,4435,4435,4435,0
20230721,164800,100800244475,4435,4435,4435,4435,0
20230721,164700,100800244475,4435,4435,4435,4435,0
20230721,164600,100800244475,4435,4435,4435,4435,0
20230721,164500,100800244475,4435,4435,4435,4435,0
20230721,164400,100800244475,4435,4435,4435,4435,0
20230721,164300,100800244475,4435,4435,4435,4435,0
20230721,164200,100800244475,4435,4435,4435,4435,0
20230721,164100,100800244475,4435,4435,4435,4435,0
20230721,164000,100800244475,4435,4435,4435,4435,0
20230721,163900,100800244475,4435,4435,4435,4435,0
20230721,163800,100800244475,4435,4435,4435,4435,0
20230721,163700,100800244475,4435,4435,4435,4435,0
20230721,163600,100800244475,4435,4435,4435,4435,0
20230721,163500,100800244475,4435,4435,4435,4435,0
20230721,163400,100800244475,4435,4435,4435,4435,0
20230721,163300,100800244475,4435,4435,4435,4435,236211
20230721,163200,100800244475,4435,4435,4435,4435,0
20230721,163100,100800244475,4435,4435,4435,4435,0
20230721,163000,100800244475,4435,4435,4435,4435,0
20230721,162900,100800244475,4435,4435,4435,4435,0
20230721,162800,100800244475,4435,4435,4435,4435,0
20230721,162700,100800244475,4435,4435,4435,4435,0
20230721,162600,100800244475,4435,4435,4435,4435,0
20230721,162500,100800244475,4435,4435,4435,4435,0
20230721,162400,100800244475,4435,4435,4435,4435,0
20230721,162300,100800244475,4435,4435,4435,4435,0
20230721,162200,100800244475,4435,4435,4435,4435,0
20230721,162100,100800244475,4435,4435,4435,4435,0
20230721,162000,100800244475,4435,4435,4435,4435,0
20230721,161900,100800244475,4435,4435,4435,4435,0
20230721,161800,100800244475,4435,4435,4435,4435,0
20230721,161700,100800244475,4435,4435,4435,4435,0
20230721,161600,100800244475,4435,4435,4435,4435,0
20230721,161500,100800244475,4435,4435,4435,4435,0
20230721,161400,100800244475,4435,4435,4435,4435,0
20230721,161300,100800244475,4435,4435,4435,4435,0
20230721,161200,100800244475,4435,4435,4435,4435,0
20230721,161100,100800244475,4435,4435,4435,4435,0
20230721,161000,100800244475,4435,4435,4435,4435,0
20230721,160900,100800244475,4435,4435,4435,4435,0
20230721,160800,100800244475,4435,4435,4435,4435,0
20230721,160700,100800244475,4435,4435,4435,4435,0
20230721,160600,100800244475,4435,4435,4435,4435,0
20230721,160500,100800244475,4435,4435,4435,4435,0
20230721,160400,100800244475,4435,4435,4435,4435,0
20230721,160300,100800244475,4435,4435,4435,4435,236211
20230721,160200,100800244475,4435,4435,4435,4435,0
20230721,160100,100800244475,4435,4435,4435,4435,0
20230721,160000,100800244475,4435,4435,4435,4435,0
20230721,155900,100800244475,4435,4435,4435,4435,0
20230721,155800,100800244475,4435,4435,4435,4435,0
20230721,155700,100800244475,4435,4435,4435,4435,0
20230721,155600,100800244475,4435,4435,4435,4435,0
20230721,155500,100800244475,4435,4435,4435,4435,0
20230721,155400,100800244475,4435,4435,4435,4435,0
20230721,155300,100800244475,4435,4435,4435,4435,0
20230721,155200,100800244475,4435,4435,4435,4435,0
20230721,155100,100800244475,4435,4435,4435,4435,0
20230721,155000,100800244475,4435,4435,4435,4435,0
20230721,154900,100800244475,4435,4435,4435,4435,0
20230721,154800,100800244475,4435,4435,4435,4435,0
20230721,154700,100800244475,4435,4435,4435,4435,0
20230721,154600,100800244475,4435,4435,4435,4435,0
20230721,154500,100800244475,4435,4435,4435,4435,0
20230721,154400,100800244475,4435,4435,4435,4435,0
20230721,154300,100800244475,4435,4435,4435,4435,0
20230721,154200,100800244475,4435,4435,4435,4435,0
20230721,154100,100800244475,4435,4435,4435,4435,0
20230721,154000,100800244475,4435,4435,4435,4435,0
20230721,153900,100800244475,4435,4435,4435,4435,0
20230721,153800,100800244475,4435,4435,4435,4435,0
20230721,153700,100800244475,4435,4435,4435,4435,0
20230721,153600,100800244475,4435,4435,4435,4435,0
20230721,153500,100800244475,4435,4435,4435,4435,0
20230721,153400,100800244475,4435,4435,4435,4435,0
20230721,153300,100800244475,4435,4435,4435,4435,236211
20230721,153200,100800244475,4435,4435,4435,4435,0
20230721,153100,100800244475,4435,4435,4435,4435,0
20230721,153000,100800244475,4435,4435,4435,4435,236211
20230721,152900,99752648690,4425,4425,4425,4425,0
20230721,152800,99752648690,4425,4425,4425,4425,0
20230721,152700,99752648690,4425,4425,4425,4425,0
20230721,152600,99752648690,4425,4425,4425,4425,0
20230721,152500,99752648690,4425,4425,4425,4425,0
20230721,152400,99752648690,4425,4425,4425,4425,0
20230721,152300,99752648690,4425,4425,4425,4425,0
20230721,152200,99752648690,4425,4425,4425,4425,0
20230721,152100,99752648690,4425,4425,4425,4425,0
20230721,152000,99752648690,4425,4425,4425,4425,0
20230721,151900,99752648690,4425,4420,4425,4415,154260
20230721,151800,99070750400,4420,4420,4425,4410,120677
20230721,151700,98537649155,4420,4425,4425,4415,112455
20230721,151600,98040574885,4425,4400,4425,4400,150693
20230721,151500,97375555525,4400,4370,4405,4370,165049
20230721,151400,96651035340,4375,4375,4385,4375,64101
20230721,151300,96370401815,4375,4385,4385,4365,119746
20230721,151200,95846482685,4385,4390,4395,4380,87634
20230721,151100,95461898320,4390,4400,4400,4385,106232
20230721,151000,94995155835,4395,4415,4420,4375,295324
20230721,150900,93694870180,4415,4380,4415,4375,274859
20230721,150800,92486783850,4380,4355,4380,4350,147700
20230721,150700,91841814995,4355,4345,4355,4340,74138
20230721,150600,91519474130,4340,4325,4345,4325,131217
20230721,150500,90950836290,4330,4325,4330,4320,45304
20230721,150400,90754882755,4325,4325,4330,4320,20358
20230721,150300,90666834275,4325,4325,4330,4320,27763
20230721,150200,90546755935,4325,4325,4330,4320,31100
20230721,150100,90412240220,4325,4325,4330,4320,29325
20230721,150000,90285422700,4330,4325,4330,4320,27753
20230721,145900,90165388515,4320,4325,4325,4320,25025
20230721,145800,90057199950,4325,4320,4325,4320,27012
20230721,145700,89940395225,4320,4325,4330,4320,59607
20230721,145600,89682619365,4330,4325,4330,4325,19622
20230721,145500,89597725930,4325,4330,4330,4325,18131
20230721,145400,89519267410,4325,4325,4330,4320,17960
20230721,145300,89441582145,4320,4325,4325,4315,61059
20230721,145200,89177684525,4325,4335,4335,4320,60576
20230721,145100,88915461195,4335,4325,4335,4325,35597
20230721,145000,88761253820,4330,4325,4335,4325,49782
20230721,144900,88545710055,4325,4310,4330,4310,72563
20230721,144800,88232397345,4310,4300,4310,4300,67035
20230721,144700,87943980800,4305,4305,4305,4295,37695
20230721,144600,87781890110,4305,4295,4310,4295,94587
20230721,144500,87375005750,4295,4300,4300,4295,31606
20230721,144400,87239206060,4300,4295,4300,4295,8194
20230721,144300,87203984430,4295,4300,4300,4295,11599
20230721,144200,87154153140,4295,4295,4300,4290,31601
20230721,144100,87018483645,4290,4295,4295,4290,17382
20230721,144000,86943845075,4295,4290,4295,4290,11898
20230721,143900,86892762595,4290,4295,4300,4290,28073
20230721,143800,86772234060,4295,4295,4300,4290,12161
20230721,143700,86720005555,4295,4295,4295,4290,27537
20230721,143600,86601769765,4295,4295,4295,4290,29974
20230721,143500,86473160700,4295,4300,4300,4290,66013
20230721,143400,86189637055,4300,4300,4300,4295,16155
20230721,143300,86120190310,4300,4300,4300,4295,15549
20230721,143200,86053386530,4295,4295,4300,4290,21886
20230721,143100,85959373635,4295,4310,4315,4295,100297
20230721,143000,85527763180,4310,4300,4315,4295,182166
20230721,142900,84743904750,4295,4295,4300,4290,28100
20230721,142800,84623205555,4290,4290,4295,4285,58929
20230721,142700,84370380975,4285,4290,4290,4285,23963
20230721,142600,84267655700,4290,4290,4290,4285,44171
20230721,142500,84078205090,4285,4285,4290,4280,94629
20230721,142400,83672746320,4285,4285,4285,4280,77725
20230721,142300,83340051225,4285,4290,4290,4280,60147
20230721,142200,83082415575,4285,4295,4295,4285,73398
20230721,142100,82767636565,4295,4290,4300,4290,30247
20230721,142000,82637726650,4295,4295,4300,4290,20946
20230721,141900,82547785995,4295,4300,4300,4290,33650
20230721,141800,82403286180,4300,4295,4300,4290,46345
20230721,141700,82204236500,4295,4295,4295,4290,15862
20230721,141600,82136137245,4295,4295,4295,4290,14913
20230721,141500,82072139085,4295,4295,4295,4290,12640
20230721,141400,82017880080,4295,4290,4295,4285,22613
20230721,141300,81920862645,4290,4290,4290,4285,66838
20230721,141200,81634162560,4290,4290,4290,4285,24820
20230721,141100,81527735760,4285,4285,4290,4285,21631
20230721,141000,81435041580,4290,4300,4300,4285,122389
20230721,140900,80909861940,4300,4300,4300,4295,10337
20230721,140800,80865425400,4300,4300,4300,4295,106401
20230721,140700,80407960305,4300,4300,4300,4295,15272
20230721,140600,80342319080,4295,4300,4305,4295,139769
20230721,140500,79741380595,4300,4300,4300,4295,26096
20230721,140400,79629207095,4300,4295,4300,4295,27824
20230721,140300,79509611490,4300,4300,4300,4295,59519
20230721,140200,79253716890,4300,4295,4320,4295,341251
20230721,140100,77785601185,4295,4295,4295,4290,12105
20230721,140000,77733624855,4290,4290,4295,4290,42445
20230721,135900,77551409200,4290,4295,4295,4290,47726
20230721,135800,77346651020,4295,4290,4295,4290,30845
20230721,135700,77214214400,4295,4295,4295,4290,25451
20230721,135600,77104943040,4295,4295,4300,4290,93304
20230721,135500,76704238660,4300,4295,4300,4295,19463
20230721,135400,76620636885,4300,4300,4300,4295,14973
20230721,135300,76556293670,4300,4295,4300,4295,27925
20230721,135200,76436338935,4295,4290,4295,4290,69164
20230721,135100,76139382495,4295,4300,4300,4290,35645
20230721,135000,75986283750,4295,4295,4300,4295,40086
20230721,134900,75814071015,4295,4300,4305,4285,216820
20230721,134800,74882389170,4305,4325,4330,4300,208252
20230721,134700,73985281910,4325,4325,4330,4320,13042
20230721,134600,73928887455,4320,4320,4320,4310,87512
20230721,134500,73551033665,4315,4325,4325,4315,35934
20230721,134400,73395801855,4330,4335,4335,4325,60693
20230721,134300,73133153740,4335,4340,4340,4330,47915
20230721,134200,72925416775,4345,4345,4345,4340,14340
20230721,134100,72863165320,4345,4345,4345,4340,4939
20230721,134000,72841715875,4345,4345,4350,4340,15739
20230721,133900,72773329995,4340,4345,4345,4335,26201
20230721,133800,72659604810,4345,4340,4350,4340,33787
20230721,133700,72512852785,4340,4340,4345,4335,32928
20230721,133600,72369957905,4340,4345,4345,4335,15013
20230721,133500,72304806310,4340,4340,4345,4335,20390
20230721,133400,72216311675,4345,4355,4355,4340,27488
20230721,133300,72096814890,4350,4350,4355,4345,14992
20230721,133200,72031610965,4350,4355,4355,4345,33348
20230721,133100,71886531895,4355,4355,4355,4350,4050
20230721,133000,71868898870,4355,4350,4355,4350,21780
20230721,132900,71774073935,4355,4350,4355,4350,9280
20230721,132800,71733695535,4355,4355,4355,4350,4268
20230721,132700,71715119070,4355,4355,4355,4350,14687
20230721,132600,71651163685,4355,4355,4355,4350,10690
20230721,132500,71604641750,4350,4355,4355,4350,16701
20230721,132400,71531967110,4355,4350,4355,4345,12401
20230721,132300,71478024670,4345,4345,4355,4335,25863
20230721,132200,71365585085,4340,4340,4345,4340,6167
20230721,132100,71338805930,4345,4345,4350,4340,8377
20230721,132000,71302415205,4345,4340,4350,4335,28058
20230721,131900,71180499440,4345,4350,4350,4325,56001
20230721,131800,70937769540,4350,4345,4350,4345,19953
20230721,131700,70851061285,4345,4345,4350,4340,23544
20230721,131600,70748784810,4345,4335,4345,4330,58245
20230721,131500,70496291110,4335,4350,4350,4335,32918
20230721,131400,70353447695,4350,4355,4360,4345,47015
20230721,131300,70148849315,4355,4360,4360,4355,36257
20230721,131200,69990835420,4360,4360,4360,4355,25313
20230721,131100,69880558675,4360,4350,4360,4350,35380
20230721,131000,69726460305,4345,4325,4350,4320,89279
20230721,130900,69339404535,4320,4325,4325,4320,25542
20230721,130800,69229042795,4325,4325,4330,4320,15743
20230721,130700,69160968960,4330,4330,4330,4325,10009
20230721,130600,69117651885,4330,4335,4335,4330,22026
20230721,130500,69022261615,4335,4340,4340,4330,27306
20230721,130400,68903915310,4340,4340,4340,4330,30793
20230721,130300,68770454750,4335,4335,4340,4330,15674
20230721,130200,68702531115,4340,4340,4345,4335,34280
20230721,130100,68553777395,4340,4355,4360,4340,53015
20230721,130000,68323268500,4360,4355,4360,4350,56309
20230721,125900,68078070085,4355,4365,4370,4350,103392
20230721,125800,67627375485,4365,4340,4365,4335,159088
20230721,125700,66935306150,4340,4295,4345,4295,169580
20230721,125600,66202824985,4300,4310,4310,4300,95481
20230721,125500,65792038175,4310,4320,4320,4310,34451
20230721,125400,65643468605,4320,4320,4320,4315,25880
20230721,125300,65531719830,4320,4325,4330,4320,49315
20230721,125200,65318450690,4325,4325,4330,4320,54040
20230721,125100,65084686385,4325,4325,4330,4320,61779
20230721,125000,64817482410,4325,4300,4325,4300,92571
20230721,124900,64418246685,4305,4305,4310,4280,488251
20230721,124800,62320073440,4300,4315,4320,4300,243769
20230721,124700,61269842185,4320,4335,4335,4315,151081
20230721,124600,60616192130,4335,4340,4340,4330,51826
20230721,124500,60391516905,4340,4340,4345,4335,32192
20230721,124400,60251816640,4345,4345,4345,4340,11973
20230721,124300,60199825035,4340,4340,4345,4340,32323
20230721,124200,60059480185,4340,4340,4345,4335,24746
20230721,124100,59952077380,4345,4340,4345,4335,33836
20230721,124000,59805220210,4340,4335,4345,4335,75811
20230721,123900,59476381735,4340,4340,4345,4335,48345
20230721,123800,59266571790,4340,4340,4345,4335,43909
20230721,123700,59076002505,4345,4345,4350,4340,54182
20230721,123600,58840661085,4350,4345,4350,4330,170544
20230721,123500,58100538910,4345,4355,4355,4340,218249
20230721,123400,57151278645,4355,4355,4360,4350,58710
20230721,123300,56895663130,4355,4360,4360,4355,46053
20230721,123200,56695038490,4360,4360,4360,4355,20738
20230721,123100,56604650770,4360,4365,4365,4355,56831
20230721,123000,56356866245,4360,4370,4370,4360,29004
20230721,122900,56230267715,4365,4360,4370,4360,35408
20230721,122800,56075587650,4365,4355,4365,4355,86286
20230721,122700,55699629465,4355,4370,4375,4355,197011
20230721,122600,54839838385,4370,4370,4375,4370,35513
20230721,122500,54684617400,4370,4375,4375,4370,56931
20230721,122400,54435791480,4375,4375,4380,4370,80995
20230721,122300,54081431060,4375,4385,4385,4375,85113
20230721,122200,53708663695,4385,4380,4385,4380,12312
20230721,122100,53654718935,4385,4385,4390,4380,35466
20230721,122000,53499311265,4385,4390,4390,4385,36362
20230721,121900,53339827110,4385,4385,4390,4385,30539
20230721,121800,53205909355,4385,4390,4390,4385,53417
20230721,121700,52971556600,4390,4390,4395,4390,37433
20230721,121600,52807221300,4390,4390,4395,4390,14895
20230721,121500,52741806185,4395,4390,4395,4390,8438
20230721,121400,52704759155,4390,4395,4395,4390,14123
20230721,121300,52642716065,4395,4395,4400,4390,18320
20230721,121200,52562206955,4395,4395,4400,4395,24028
20230721,121100,52456587000,4400,4395,4400,4395,13550
20230721,121000,52397015775,4400,4400,4405,4395,9833
20230721,120900,52353767560,4400,4405,4405,4400,22941
20230721,120800,52252825345,4400,4405,4405,4400,4834
20230721,120700,52231551095,4400,4400,4410,4395,17466
20230721,120600,52154681425,4400,4405,4405,4395,36064
20230721,120500,51996010525,4405,4405,4410,4405,34951
20230721,120400,51842039770,4410,4410,4410,4405,14545
20230721,120300,51777940215,4410,4410,4410,4405,6226
20230721,120200,51750499305,4410,4400,4410,4400,11967
20230721,120100,51697771385,4405,4400,4405,4400,15286
20230721,120000,51630453115,4405,4405,4405,4400,10993
20230721,115900,51582056820,4400,4405,4405,4400,12039
20230721,115800,51529075060,4400,4405,4405,4400,2478
20230721,115700,51518162495,4400,4395,4405,4390,27885
20230721,115600,51395540280,4400,4400,4400,4395,26341
20230721,115500,51279715530,4395,4395,4400,4390,18711
20230721,115400,51197508630,4395,4395,4395,4390,18751
20230721,115300,51115151605,4395,4400,4400,4390,16799
20230721,115200,51041326490,4400,4405,4405,4395,25967
20230721,115100,50927021710,4405,4400,4405,4400,7834
20230721,115000,50892525365,4405,4400,4405,4395,16014
20230721,114900,50822062920,4395,4390,4400,4385,105835
20230721,114800,50357381815,4390,4395,4405,4390,102787
20230721,114700,49905666705,4395,4395,4395,4390,28832
20230721,114600,49779047910,4395,4395,4400,4395,23498
20230721,114500,49675751320,4395,4400,4405,4390,125215
20230721,114400,49124962520,4400,4405,4405,4400,21525
20230721,114300,49030246220,4405,4405,4410,4400,48356
20230721,114200,48817315860,4405,4405,4410,4405,27027
20230721,114100,48698230880,4410,4405,4410,4405,17239
20230721,114000,48622265755,4405,4405,4410,4405,10696
20230721,113900,48575142430,4405,4405,4420,4400,63584
20230721,113800,48295006090,4405,4405,4410,4405,21828
20230721,113700,48198849765,4405,4405,4410,4405,39414
20230721,113600,48025225400,4410,4410,4415,4405,32604
20230721,113500,47881504730,4410,4415,4415,4410,16257
20230721,113400,47809806900,4415,4415,4415,4410,7530
20230721,113300,47776595280,4410,4415,4415,4410,12901
20230721,113200,47719657165,4415,4415,4420,4410,11661
20230721,113100,47668178215,4410,4410,4420,4410,44753
20230721,113000,47470649270,4415,4415,4415,4410,17842
20230721,112900,47391951375,4415,4415,4420,4410,12392
20230721,112800,47337227260,4415,4415,4420,4410,14937
20230721,112700,47271275890,4415,4410,4420,4410,16387
20230721,112600,47198929590,4410,4410,4415,4410,16063
20230721,112500,47128042330,4410,4410,4420,4410,33375
20230721,112400,46980770855,4415,4415,4420,4410,26848
20230721,112300,46862231415,4420,4420,4425,4415,7981
20230721,112200,46826987005,4420,4425,4425,4420,18825
20230721,112100,46743768750,4425,4420,4425,4420,7676
20230721,112000,46709808010,4425,4425,4430,4420,9511
20230721,111900,46667730215,4430,4420,4430,4420,10056
20230721,111800,46623245170,4420,4430,4430,4420,4710
20230721,111700,46602418015,4425,4420,4430,4420,7324
20230721,111600,46570013205,4420,4420,4420,4415,12922
20230721,111500,46512912175,4420,4415,4420,4415,9515
20230721,111400,46470893085,4420,4420,4420,4415,14459
20230721,111300,46407036020,4420,4420,4425,4415,12698
20230721,111200,46350917860,4420,4425,4425,4420,12510
20230721,111100,46295604885,4425,4420,4425,4420,5753
20230721,111000,46270168575,4415,4415,4420,4415,10351
20230721,110900,46224425935,4420,4415,4420,4410,25844
20230721,110800,46110360735,4415,4415,4420,4410,12151
20230721,110700,46056710595,4415,4420,4420,4415,20896
20230721,110600,45964432490,4420,4415,4420,4415,11006
20230721,110500,45915832340,4420,4430,4435,4415,29557
20230721,110400,45785135685,4430,4435,4440,4430,19604
20230721,110300,45698226490,4435,4440,4440,4435,17236
20230721,110200,45621745830,4440,4445,4445,4440,22895
20230721,110100,45520057920,4440,4450,4450,4440,37582
20230721,110000,45352956400,4450,4445,4450,4440,42422
20230721,105900,45164320115,4445,4445,4450,4435,51179
20230721,105800,44936961900,4450,4440,4450,4440,39242
20230721,105700,44762538360,4445,4435,4445,4430,16124
20230721,105600,44690947975,4435,4425,4440,4420,20826
20230721,105500,44598718350,4420,4430,4430,4420,16649
20230721,105400,44525037535,4430,4430,4430,4425,5920
20230721,105300,44498818955,4430,4425,4430,4420,21130
20230721,105200,44405317510,4425,4440,4440,4420,54669
20230721,105100,44163186345,4440,4430,4440,4425,18556
20230721,105000,44080937340,4425,4415,4430,4415,51950
20230721,104900,43851326310,4420,4420,4420,4415,16451
20230721,104800,43778673745,4420,4415,4420,4415,10942
20230721,104700,43730357655,4415,4420,4420,4415,9202
20230721,104600,43689719410,4420,4420,4420,4415,6097
20230721,104500,43662792380,4415,4415,4420,4410,21363
20230721,104400,43568453415,4415,4420,4420,4405,30267
20230721,104300,43434755715,4420,4400,4420,4400,123151
20230721,104200,42892057280,4405,4400,4405,4400,23208
20230721,104100,42789918255,4405,4410,4410,4400,37824
20230721,104000,42623356665,4410,4405,4410,4405,36168
20230721,103900,42464015690,4405,4410,4410,4405,25147
20230721,103800,42353229235,4405,4405,4410,4400,44081
20230721,103700,42159025930,4405,4405,4410,4405,21301
20230721,103600,42065184135,4405,4405,4410,4405,27286
20230721,103500,41944973715,4410,4420,4420,4405,52080
20230721,103400,41715323365,4420,4410,4420,4410,33992
20230721,103300,41565295485,4415,4415,4415,4410,44732
20230721,103200,41367887980,4415,4425,4425,4410,43138
20230721,103100,41177413405,4420,4420,4430,4415,23412
20230721,103000,41073900520,4420,4420,4425,4415,32293
20230721,102900,40931202075,4420,4425,4430,4420,29831
20230721,102800,40799284525,4425,4430,4435,4425,47809
20230721,102700,40587598515,4430,4435,4435,4430,40121
20230721,102600,40409826400,4430,4440,4440,4430,42053
20230721,102500,40223306220,4435,4440,4440,4435,28934
20230721,102400,40094957815,4435,4440,4440,4435,24438
20230721,102300,39986516735,4440,4440,4445,4435,16850
20230721,102200,39911707145,4440,4440,4440,4435,26461
20230721,102100,39794289635,4440,4440,4445,4435,45118
20230721,102000,39594044535,4445,4440,4445,4440,18755
20230721,101900,39510735125,4445,4445,4445,4440,13248
20230721,101800,39451888605,4445,4440,4450,4440,17819
20230721,101700,39372699570,4440,4445,4450,4440,33063
20230721,101600,39225801720,4450,4445,4450,4440,21075
20230721,101500,39132151935,4445,4445,4450,4440,12843
20230721,101400,39075078620,4450,4450,4450,4445,13230
20230721,101300,39016247645,4450,4435,4450,4435,28688
20230721,101200,38888766045,4440,4440,4440,4435,44697
20230721,101100,38690398170,4435,4440,4440,4430,21287
20230721,101000,38596030935,4435,4440,4440,4435,78890
20230721,100900,38245977370,4440,4435,4440,4435,24877
20230721,100800,38135563280,4440,4445,4450,4435,92754
20230721,100700,37723724760,4450,4480,4485,4445,180065
20230721,100600,36920473110,4485,4485,4485,4480,30551
20230721,100500,36783526760,4485,4480,4485,4475,46612
20230721,100400,36574666870,4480,4480,4480,4475,23790
20230721,100300,36468111660,4480,4465,4485,4465,70344
20230721,100200,36153446160,4470,4460,4470,4460,27566
20230721,100100,36030423075,4460,4465,4465,4460,22187
20230721,100000,35931442025,4460,4470,4475,4460,22058
20230721,095900,35832954170,4470,4465,4475,4460,24857
20230721,095800,35721921230,4465,4440,4465,4435,64189
20230721,095700,35436190215,4440,4455,4455,4435,88500
20230721,095600,35042925045,4450,4460,4460,4450,24141
20230721,095500,34935393660,4455,4460,4460,4455,21020
20230721,095400,34841727410,4460,4465,4470,4460,19205
20230721,095300,34756057180,4460,4470,4470,4460,39700
20230721,095200,34578750755,4470,4465,4475,4465,24869
20230721,095100,34467599190,4470,4465,4470,4460,37335
20230721,095000,34300816185,4465,4480,4480,4465,31365
20230721,094900,34160501425,4480,4480,4485,4475,34525
20230721,094800,34005870665,4480,4475,4485,4470,58107
20230721,094700,33745783715,4475,4490,4495,4465,200918
20230721,094600,32844308205,4490,4460,4495,4455,160688
20230721,094500,32125516285,4460,4455,4460,4455,31696
20230721,094400,31984233815,4455,4450,4460,4450,54912
20230721,094300,31739716720,4460,4470,4475,4445,106529
20230721,094200,31265034885,4470,4455,4475,4450,205509
20230721,094100,30346762720,4455,4435,4455,4435,42832
20230721,094000,30156603675,4440,4440,4465,4435,164268
20230721,093900,29425684505,4445,4420,4445,4415,104528
20230721,093800,28962752530,4420,4395,4420,4385,130025
20230721,093700,28390368995,4395,4390,4395,4380,87859
20230721,093600,28005076345,4390,4395,4395,4385,101037
20230721,093500,27561752835,4390,4400,4400,4390,72560
20230721,093400,27242999925,4400,4405,4405,4395,73811
20230721,093300,26918212285,4400,4405,4410,4400,47233
20230721,093200,26710219000,4405,4415,4415,4400,43936
20230721,093100,26516639575,4410,4415,4425,4405,94342
20230721,093000,26100276615,4415,4415,4420,4405,47505
20230721,092900,25890733790,4415,4420,4420,4410,40325
20230721,092800,25712679535,4410,4420,4430,4390,83202
20230721,092700,25345124560,4420,4390,4420,4380,230849
20230721,092600,24331126835,4395,4415,4420,4390,82526
20230721,092500,23967336015,4415,4400,4420,4400,86423
20230721,092400,23586123095,4405,4400,4405,4370,297063
20230721,092300,22282198855,4405,4415,4415,4400,145891
20230721,092200,21639759560,4415,4425,4425,4410,65386
20230721,092100,21350926025,4425,4430,4430,4405,205164
20230721,092000,20444614570,4430,4460,4465,4425,137744
20230721,091900,19832513245,4465,4455,4465,4455,97895
20230721,091800,19395931220,4460,4435,4460,4420,188837
20230721,091700,18556486980,4435,4455,4460,4430,156372
20230721,091600,17860686685,4450,4480,4480,4450,88777
20230721,091500,17464322010,4480,4485,4490,4475,137123
20230721,091400,16849753830,4490,4500,4500,4485,104500
20230721,091300,16380469720,4495,4495,4500,4485,113984
20230721,091200,15868533835,4495,4515,4520,4495,126652
20230721,091100,15298069020,4515,4520,4525,4510,79763
20230721,091000,14937671290,4520,4515,4525,4515,119798
20230721,090900,14396310845,4520,4505,4530,4500,114416
20230721,090800,13879599360,4500,4510,4520,4490,210492
20230721,090700,12931805315,4510,4540,4545,4505,153448
20230721,090600,12237905300,4540,4495,4545,4480,370669
20230721,090500,10566548980,4500,4525,4525,4495,217060
20230721,090400,9586753000,4525,4525,4535,4515,274832
20230721,090300,8343045025,4525,4580,4580,4450,556274
20230721,090200,5821595205,4580,4480,4580,4460,555037
20230721,090100,3309751355,4480,4415,4490,4370,438152
20230721,090000,1378366715,4420,4425,4430,4415,301045