stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,184700,1920862385,2055,2055,2055,2055,40407
20230721,184600,1920862385,2055,2055,2055,2055,0
20230721,184500,1920862385,2055,2055,2055,2055,0
20230721,184400,1920862385,2055,2055,2055,2055,0
20230721,184300,1920862385,2055,2055,2055,2055,0
20230721,184200,1920862385,2055,2055,2055,2055,0
20230721,184100,1920862385,2055,2055,2055,2055,0
20230721,184000,1920862385,2055,2055,2055,2055,0
20230721,183900,1920862385,2055,2055,2055,2055,0
20230721,183800,1920862385,2055,2055,2055,2055,0
20230721,183700,1920862385,2055,2055,2055,2055,0
20230721,183600,1920862385,2055,2055,2055,2055,0
20230721,183500,1920862385,2055,2055,2055,2055,0
20230721,183400,1920862385,2055,2055,2055,2055,0
20230721,183300,1920862385,2055,2055,2055,2055,0
20230721,183200,1920862385,2055,2055,2055,2055,0
20230721,183100,1920862385,2055,2055,2055,2055,0
20230721,183000,1920862385,2055,2055,2055,2055,0
20230721,182900,1920862385,2055,2055,2055,2055,0
20230721,182800,1920862385,2055,2055,2055,2055,0
20230721,182700,1920862385,2055,2055,2055,2055,0
20230721,182600,1920862385,2055,2055,2055,2055,0
20230721,182500,1920862385,2055,2055,2055,2055,0
20230721,182400,1920862385,2055,2055,2055,2055,0
20230721,182300,1920862385,2055,2055,2055,2055,0
20230721,182200,1920862385,2055,2055,2055,2055,0
20230721,182100,1920862385,2055,2055,2055,2055,0
20230721,182000,1920862385,2055,2055,2055,2055,0
20230721,181900,1920862385,2055,2055,2055,2055,0
20230721,181800,1920862385,2055,2055,2055,2055,0
20230721,181700,1920862385,2055,2055,2055,2055,40407
20230721,181600,1920862385,2055,2055,2055,2055,0
20230721,181500,1920862385,2055,2055,2055,2055,0
20230721,181400,1920862385,2055,2055,2055,2055,0
20230721,181300,1920862385,2055,2055,2055,2055,0
20230721,181200,1920862385,2055,2055,2055,2055,0
20230721,181100,1920862385,2055,2055,2055,2055,0
20230721,181000,1920862385,2055,2055,2055,2055,0
20230721,180900,1920862385,2055,2055,2055,2055,0
20230721,180800,1920862385,2055,2055,2055,2055,0
20230721,180700,1920862385,2055,2055,2055,2055,0
20230721,180600,1920862385,2055,2055,2055,2055,0
20230721,180500,1920862385,2055,2055,2055,2055,0
20230721,180400,1920862385,2055,2055,2055,2055,0
20230721,180300,1920862385,2055,2055,2055,2055,0
20230721,180200,1920862385,2055,2055,2055,2055,0
20230721,180100,1920862385,2055,2055,2055,2055,0
20230721,180000,1920862385,2055,2055,2055,2055,0
20230721,175900,1920862385,2055,2055,2055,2055,0
20230721,175800,1920862385,2055,2055,2055,2055,0
20230721,175700,1920862385,2055,2055,2055,2055,0
20230721,175600,1920862385,2055,2055,2055,2055,0
20230721,175500,1920862385,2055,2055,2055,2055,0
20230721,175400,1920862385,2055,2055,2055,2055,0
20230721,175300,1920862385,2055,2055,2055,2055,0
20230721,175200,1920862385,2055,2055,2055,2055,0
20230721,175100,1920862385,2055,2055,2055,2055,0
20230721,175000,1920862385,2055,2055,2055,2055,0
20230721,174900,1920862385,2055,2055,2055,2055,0
20230721,174800,1920862385,2055,2055,2055,2055,0
20230721,174700,1920862385,2055,2055,2055,2055,40407
20230721,174600,1920862385,2055,2055,2055,2055,0
20230721,174500,1920862385,2055,2055,2055,2055,0
20230721,174400,1920862385,2055,2055,2055,2055,0
20230721,174300,1920862385,2055,2055,2055,2055,0
20230721,174200,1920862385,2055,2055,2055,2055,0
20230721,174100,1920862385,2055,2055,2055,2055,0
20230721,174000,1920862385,2055,2055,2055,2055,0
20230721,173900,1920862385,2055,2055,2055,2055,0
20230721,173800,1920862385,2055,2055,2055,2055,0
20230721,173700,1920862385,2055,2055,2055,2055,0
20230721,173600,1920862385,2055,2055,2055,2055,0
20230721,173500,1920862385,2055,2055,2055,2055,0
20230721,173400,1920862385,2055,2055,2055,2055,0
20230721,173300,1920862385,2055,2055,2055,2055,0
20230721,173200,1920862385,2055,2055,2055,2055,0
20230721,173100,1920862385,2055,2055,2055,2055,0
20230721,173000,1920862385,2055,2055,2055,2055,0
20230721,172900,1920862385,2055,2055,2055,2055,0
20230721,172800,1920862385,2055,2055,2055,2055,0
20230721,172700,1920862385,2055,2055,2055,2055,0
20230721,172600,1920862385,2055,2055,2055,2055,0
20230721,172500,1920862385,2055,2055,2055,2055,0
20230721,172400,1920862385,2055,2055,2055,2055,0
20230721,172300,1920862385,2055,2055,2055,2055,0
20230721,172200,1920862385,2055,2055,2055,2055,0
20230721,172100,1920862385,2055,2055,2055,2055,0
20230721,172000,1920862385,2055,2055,2055,2055,0
20230721,171900,1920862385,2055,2055,2055,2055,0
20230721,171800,1920862385,2055,2055,2055,2055,0
20230721,171700,1920862385,2055,2055,2055,2055,40407
20230721,171600,1920862385,2055,2055,2055,2055,0
20230721,171500,1920862385,2055,2055,2055,2055,0
20230721,171400,1920862385,2055,2055,2055,2055,0
20230721,171300,1920862385,2055,2055,2055,2055,0
20230721,171200,1920862385,2055,2055,2055,2055,0
20230721,171100,1920862385,2055,2055,2055,2055,0
20230721,171000,1920862385,2055,2055,2055,2055,0
20230721,170900,1920862385,2055,2055,2055,2055,0
20230721,170800,1920862385,2055,2055,2055,2055,0
20230721,170700,1920862385,2055,2055,2055,2055,0
20230721,170600,1920862385,2055,2055,2055,2055,0
20230721,170500,1920862385,2055,2055,2055,2055,0
20230721,170400,1920862385,2055,2055,2055,2055,0
20230721,170300,1920862385,2055,2055,2055,2055,0
20230721,170200,1920862385,2055,2055,2055,2055,0
20230721,170100,1920862385,2055,2055,2055,2055,0
20230721,170000,1920862385,2055,2055,2055,2055,0
20230721,165900,1920862385,2055,2055,2055,2055,0
20230721,165800,1920862385,2055,2055,2055,2055,0
20230721,165700,1920862385,2055,2055,2055,2055,0
20230721,165600,1920862385,2055,2055,2055,2055,0
20230721,165500,1920862385,2055,2055,2055,2055,0
20230721,165400,1920862385,2055,2055,2055,2055,0
20230721,165300,1920862385,2055,2055,2055,2055,0
20230721,165200,1920862385,2055,2055,2055,2055,0
20230721,165100,1920862385,2055,2055,2055,2055,0
20230721,165000,1920862385,2055,2055,2055,2055,0
20230721,164900,1920862385,2055,2055,2055,2055,0
20230721,164800,1920862385,2055,2055,2055,2055,0
20230721,164700,1920862385,2055,2055,2055,2055,40407
20230721,164600,1920862385,2055,2055,2055,2055,0
20230721,164500,1920862385,2055,2055,2055,2055,0
20230721,164400,1920862385,2055,2055,2055,2055,0
20230721,164300,1920862385,2055,2055,2055,2055,0
20230721,164200,1920862385,2055,2055,2055,2055,0
20230721,164100,1920862385,2055,2055,2055,2055,0
20230721,164000,1920862385,2055,2055,2055,2055,0
20230721,163900,1920862385,2055,2055,2055,2055,0
20230721,163800,1920862385,2055,2055,2055,2055,0
20230721,163700,1920862385,2055,2055,2055,2055,0
20230721,163600,1920862385,2055,2055,2055,2055,0
20230721,163500,1920862385,2055,2055,2055,2055,0
20230721,163400,1920862385,2055,2055,2055,2055,0
20230721,163300,1920862385,2055,2055,2055,2055,0
20230721,163200,1920862385,2055,2055,2055,2055,0
20230721,163100,1920862385,2055,2055,2055,2055,0
20230721,163000,1920862385,2055,2055,2055,2055,0
20230721,162900,1920862385,2055,2055,2055,2055,0
20230721,162800,1920862385,2055,2055,2055,2055,0
20230721,162700,1920862385,2055,2055,2055,2055,0
20230721,162600,1920862385,2055,2055,2055,2055,0
20230721,162500,1920862385,2055,2055,2055,2055,0
20230721,162400,1920862385,2055,2055,2055,2055,0
20230721,162300,1920862385,2055,2055,2055,2055,0
20230721,162200,1920862385,2055,2055,2055,2055,0
20230721,162100,1920862385,2055,2055,2055,2055,0
20230721,162000,1920862385,2055,2055,2055,2055,0
20230721,161900,1920862385,2055,2055,2055,2055,0
20230721,161800,1920862385,2055,2055,2055,2055,0
20230721,161700,1920862385,2055,2055,2055,2055,40407
20230721,161600,1920862385,2055,2055,2055,2055,0
20230721,161500,1920862385,2055,2055,2055,2055,0
20230721,161400,1920862385,2055,2055,2055,2055,0
20230721,161300,1920862385,2055,2055,2055,2055,0
20230721,161200,1920862385,2055,2055,2055,2055,0
20230721,161100,1920862385,2055,2055,2055,2055,0
20230721,161000,1920862385,2055,2055,2055,2055,0
20230721,160900,1920862385,2055,2055,2055,2055,0
20230721,160800,1920862385,2055,2055,2055,2055,0
20230721,160700,1920862385,2055,2055,2055,2055,0
20230721,160600,1920862385,2055,2055,2055,2055,0
20230721,160500,1920862385,2055,2055,2055,2055,0
20230721,160400,1920862385,2055,2055,2055,2055,0
20230721,160300,1920862385,2055,2055,2055,2055,0
20230721,160200,1920862385,2055,2055,2055,2055,0
20230721,160100,1920862385,2055,2055,2055,2055,0
20230721,160000,1920862385,2055,2055,2055,2055,0
20230721,155900,1920862385,2055,2055,2055,2055,0
20230721,155800,1920862385,2055,2055,2055,2055,0
20230721,155700,1920862385,2055,2055,2055,2055,0
20230721,155600,1920862385,2055,2055,2055,2055,0
20230721,155500,1920862385,2055,2055,2055,2055,0
20230721,155400,1920862385,2055,2055,2055,2055,0
20230721,155300,1920862385,2055,2055,2055,2055,0
20230721,155200,1920862385,2055,2055,2055,2055,0
20230721,155100,1920862385,2055,2055,2055,2055,0
20230721,155000,1920862385,2055,2055,2055,2055,0
20230721,154900,1920862385,2055,2055,2055,2055,0
20230721,154800,1920862385,2055,2055,2055,2055,0
20230721,154700,1920862385,2055,2055,2055,2055,40407
20230721,154600,1920862385,2055,2055,2055,2055,0
20230721,154500,1920862385,2055,2055,2055,2055,0
20230721,154400,1920862385,2055,2055,2055,2055,0
20230721,154300,1920862385,2055,2055,2055,2055,0
20230721,154200,1920862385,2055,2055,2055,2055,0
20230721,154100,1920862385,2055,2055,2055,2055,0
20230721,154000,1920862385,2055,2055,2055,2055,0
20230721,153900,1920862385,2055,2055,2055,2055,0
20230721,153800,1920862385,2055,2055,2055,2055,0
20230721,153700,1920862385,2055,2055,2055,2055,0
20230721,153600,1920862385,2055,2055,2055,2055,0
20230721,153500,1920862385,2055,2055,2055,2055,0
20230721,153400,1920862385,2055,2055,2055,2055,0
20230721,153300,1920862385,2055,2055,2055,2055,0
20230721,153200,1920862385,2055,2055,2055,2055,0
20230721,153100,1920862385,2055,2055,2055,2055,0
20230721,153000,1920862385,2055,2055,2055,2055,40407
20230721,152900,1837826000,2070,2070,2070,2070,0
20230721,152800,1837826000,2070,2070,2070,2070,0
20230721,152700,1837826000,2070,2070,2070,2070,0
20230721,152600,1837826000,2070,2070,2070,2070,0
20230721,152500,1837826000,2070,2070,2070,2070,0
20230721,152400,1837826000,2070,2070,2070,2070,0
20230721,152300,1837826000,2070,2070,2070,2070,0
20230721,152200,1837826000,2070,2070,2070,2070,0
20230721,152100,1837826000,2070,2070,2070,2070,0
20230721,152000,1837826000,2070,2070,2070,2070,0
20230721,151900,1837826000,2070,2060,2070,2060,11475
20230721,151800,1814153845,2060,2060,2065,2060,3854
20230721,151700,1806214175,2065,2060,2065,2055,29243
20230721,151600,1745961355,2065,2065,2065,2060,2024
20230721,151500,1741784260,2070,2065,2070,2065,5297
20230721,151400,1730835630,2065,2070,2070,2065,2345
20230721,151300,1725991480,2070,2070,2070,2070,180
20230721,151200,1725618880,2065,2065,2065,2065,3
20230721,151100,1725612685,2065,2065,2070,2060,5002
20230721,151000,1715284880,2060,2065,2065,2060,2050
20230721,150900,1711058355,2070,2065,2070,2065,3471
20230721,150800,1703877705,2065,2065,2065,2065,199
20230721,150700,1703466770,2065,2065,2070,2065,1444
20230721,150600,1700479385,2070,2065,2070,2060,11025
20230721,150500,1677728360,2065,2065,2070,2065,869
20230721,150400,1675933865,2065,2065,2065,2065,600
20230721,150300,1674694865,2065,2065,2065,2065,0
20230721,150200,1674694865,2065,2070,2070,2065,90
20230721,150100,1674508965,2070,2060,2070,2060,7344
20230721,150000,1659378285,2060,2075,2075,2060,10199
20230721,145900,1638357435,2075,2065,2075,2065,79
20230721,145800,1638194290,2075,2070,2075,2065,3393
20230721,145700,1631184730,2070,2070,2070,2070,10
20230721,145600,1631164030,2070,2070,2070,2070,94
20230721,145500,1630969450,2065,2065,2065,2065,4100
20230721,145400,1622502950,2065,2075,2075,2065,225
20230721,145300,1622038295,2075,2070,2075,2065,8599
20230721,145200,1604278360,2070,2075,2075,2070,123
20230721,145100,1604023150,2075,2075,2075,2075,5
20230721,145000,1604012775,2075,2075,2075,2075,1
20230721,144900,1604010700,2080,2070,2080,2070,5002
20230721,144800,1593656540,2070,2080,2080,2070,629
20230721,144700,1592349220,2085,2085,2085,2085,0
20230721,144600,1592349220,2085,2085,2085,2085,0
20230721,144500,1592349220,2085,2075,2085,2065,20826
20230721,144400,1549138835,2080,2080,2080,2080,20
20230721,144300,1549097235,2080,2075,2080,2070,4833
20230721,144200,1539092890,2070,2070,2070,2070,101
20230721,144100,1538883820,2075,2075,2075,2075,589
20230721,144000,1537661645,2075,2075,2075,2075,350
20230721,143900,1536935395,2075,2075,2075,2075,1
20230721,143800,1536933320,2075,2075,2075,2075,4281
20230721,143700,1528050245,2075,2075,2075,2075,4824
20230721,143600,1518040445,2075,2075,2075,2075,4820
20230721,143500,1508038945,2075,2080,2080,2075,24319
20230721,143400,1457527540,2085,2085,2085,2085,3
20230721,143300,1457521285,2080,2085,2090,2080,315
20230721,143200,1456866005,2090,2090,2090,2090,4
20230721,143100,1456857645,2090,2085,2090,2085,102
20230721,143000,1456644965,2085,2085,2085,2085,918
20230721,142900,1454730935,2085,2085,2085,2085,500
20230721,142800,1453688435,2090,2090,2090,2090,76
20230721,142700,1453529595,2085,2090,2090,2085,151
20230721,142600,1453214505,2085,2090,2090,2085,512
20230721,142500,1452146925,2085,2085,2085,2085,0
20230721,142400,1452146925,2085,2085,2085,2085,230
20230721,142300,1451667375,2085,2085,2085,2085,835
20230721,142200,1449926400,2085,2085,2085,2085,0
20230721,142100,1449926400,2085,2085,2085,2085,46
20230721,142000,1449830490,2085,2090,2090,2085,185
20230721,141900,1449444615,2090,2090,2090,2090,15
20230721,141800,1449413265,2090,2090,2090,2090,0
20230721,141700,1449413265,2090,2085,2090,2085,376
20230721,141600,1448629300,2085,2085,2085,2085,521
20230721,141500,1447543015,2085,2080,2085,2080,533
20230721,141400,1446431860,2080,2080,2080,2080,841
20230721,141300,1444682580,2080,2080,2080,2080,18
20230721,141200,1444645140,2080,2080,2080,2080,0
20230721,141100,1444645140,2080,2080,2080,2080,215
20230721,141000,1444197940,2080,2080,2080,2080,1000
20230721,140900,1442117940,2080,2085,2085,2080,1105
20230721,140800,1439819040,2080,2080,2080,2080,400
20230721,140700,1438987040,2080,2085,2085,2080,7
20230721,140600,1438972470,2080,2080,2080,2080,300
20230721,140500,1438348470,2090,2090,2090,2090,0
20230721,140400,1438348470,2090,2090,2090,2090,0
20230721,140300,1438348470,2090,2085,2090,2080,240
20230721,140200,1437848720,2090,2080,2090,2080,9121
20230721,140100,1418876995,2080,2085,2085,2080,731
20230721,140000,1417352865,2090,2090,2090,2090,0
20230721,135900,1417352865,2090,2090,2090,2090,31
20230721,135800,1417288075,2090,2090,2090,2090,99
20230721,135700,1417081165,2080,2090,2090,2080,14358
20230721,135600,1387143995,2085,2085,2085,2085,0
20230721,135500,1387143995,2085,2090,2090,2085,106
20230721,135400,1386922485,2090,2090,2090,2090,871
20230721,135300,1385102095,2090,2090,2090,2090,5260
20230721,135200,1374108695,2090,2090,2090,2090,1336
20230721,135100,1371316455,2095,2095,2095,2095,12
20230721,135000,1371291315,2095,2095,2095,2090,5147
20230721,134900,1360533350,2090,2090,2090,2090,0
20230721,134800,1360533350,2090,2090,2090,2090,0
20230721,134700,1360533350,2090,2100,2100,2090,6294
20230721,134600,1347372680,2100,2095,2100,2095,39
20230721,134500,1347290965,2095,2100,2100,2095,51
20230721,134400,1347184115,2100,2100,2100,2100,5
20230721,134300,1347173615,2100,2095,2100,2095,1889
20230721,134200,1343214960,2095,2100,2100,2095,32
20230721,134100,1343147770,2100,2095,2100,2095,29
20230721,134000,1343086900,2095,2095,2095,2095,73
20230721,133900,1342933965,2095,2100,2100,2095,1003
20230721,133800,1340832675,2095,2095,2095,2095,30
20230721,133700,1340769825,2095,2095,2095,2095,2434
20230721,133600,1335670595,2095,2095,2095,2095,0
20230721,133500,1335670595,2095,2095,2095,2095,200
20230721,133400,1335251595,2095,2095,2095,2095,511
20230721,133300,1334181050,2095,2095,2095,2095,0
20230721,133200,1334181050,2095,2100,2100,2095,130
20230721,133100,1333908200,2100,2100,2100,2100,2
20230721,133000,1333904000,2095,2095,2095,2095,0
20230721,132900,1333904000,2095,2095,2095,2095,37
20230721,132800,1333826485,2100,2100,2100,2095,214
20230721,132700,1333378115,2095,2095,2100,2095,1107
20230721,132600,1331058945,2095,2095,2095,2095,0
20230721,132500,1331058945,2095,2095,2095,2095,330
20230721,132400,1330367595,2095,2095,2095,2095,0
20230721,132300,1330367595,2095,2095,2095,2095,7
20230721,132200,1330352930,2095,2095,2095,2095,0
20230721,132100,1330352930,2095,2095,2095,2095,100
20230721,132000,1330143430,2095,2090,2095,2090,144
20230721,131900,1329841890,2095,2095,2095,2095,628
20230721,131800,1328526230,2095,2100,2100,2095,1006
20230721,131700,1326418630,2100,2100,2100,2100,1326
20230721,131600,1323634030,2100,2100,2100,2100,1428
20230721,131500,1320635230,2095,2095,2095,2095,0
20230721,131400,1320635230,2095,2095,2095,2095,1
20230721,131300,1320633135,2100,2100,2100,2100,7
20230721,131200,1320618435,2100,2095,2100,2095,686
20230721,131100,1319179765,2095,2100,2100,2095,12
20230721,131000,1319154615,2100,2100,2100,2095,146
20230721,130900,1318848065,2100,2095,2100,2095,2056
20230721,130800,1314540715,2100,2100,2100,2100,180
20230721,130700,1314162715,2095,2095,2095,2095,426
20230721,130600,1313270245,2095,2095,2095,2095,0
20230721,130500,1313270245,2095,2095,2095,2095,3338
20230721,130400,1306277135,2095,2095,2095,2095,550
20230721,130300,1305124885,2095,2095,2095,2095,1298
20230721,130200,1302405575,2095,2095,2095,2095,55
20230721,130100,1302290350,2095,2095,2095,2095,735
20230721,130000,1300750525,2095,2095,2095,2095,4
20230721,125900,1300742145,2100,2095,2100,2095,35
20230721,125800,1300668815,2100,2100,2100,2095,2462
20230721,125700,1295510445,2100,2100,2100,2100,20
20230721,125600,1295468445,2100,2095,2100,2095,42
20230721,125500,1295380445,2100,2095,2100,2095,25
20230721,125400,1295328060,2100,2095,2100,2095,617
20230721,125300,1294034860,2095,2095,2095,2095,424
20230721,125200,1293146580,2095,2095,2095,2095,200
20230721,125100,1292727580,2095,2095,2095,2095,1678
20230721,125000,1289212170,2100,2100,2100,2100,9
20230721,124900,1289193270,2095,2095,2095,2095,10
20230721,124800,1289172320,2095,2095,2095,2095,416
20230721,124700,1288300800,2095,2095,2095,2095,101
20230721,124600,1288089205,2100,2095,2105,2095,2517
20230721,124500,1282810975,2105,2105,2105,2105,1
20230721,124400,1282808870,2105,2100,2105,2095,2538
20230721,124300,1277486530,2100,2100,2100,2100,2101
20230721,124200,1273074430,2100,2100,2100,2095,511
20230721,124100,1272001335,2100,2100,2100,2095,1797
20230721,124000,1268231600,2100,2100,2100,2100,49
20230721,123900,1268128700,2100,2100,2100,2100,2
20230721,123800,1268124500,2100,2095,2100,2095,3540
20230721,123700,1260692095,2100,2095,2100,2095,764
20230721,123600,1259091425,2090,2095,2095,2090,447
20230721,123500,1258157190,2095,2095,2095,2095,3002
20230721,123400,1251868000,2100,2100,2100,2100,0
20230721,123300,1251868000,2100,2095,2100,2095,384
20230721,123200,1251061795,2095,2095,2095,2095,162
20230721,123100,1250722405,2095,2095,2095,2095,1
20230721,123000,1250720310,2095,2095,2095,2095,2331
20230721,122900,1245836865,2095,2090,2095,2090,1934
20230721,122800,1241790180,2090,2090,2090,2090,92
20230721,122700,1241597900,2095,2095,2095,2095,885
20230721,122600,1239743825,2095,2095,2095,2095,0
20230721,122500,1239743825,2095,2095,2095,2095,20
20230721,122400,1239701925,2095,2095,2095,2090,4517
20230721,122300,1230257105,2095,2095,2100,2095,27
20230721,122200,1230200440,2100,2105,2105,2095,1677
20230721,122100,1226676320,2105,2105,2105,2105,11
20230721,122000,1226653165,2100,2105,2105,2100,1282
20230721,121900,1223960815,2105,2105,2105,2100,53
20230721,121800,1223849495,2105,2095,2105,2095,2496
20230721,121700,1218608075,2100,2090,2100,2090,2134
20230721,121600,1214142510,2090,2090,2090,2090,36
20230721,121500,1214067270,2090,2085,2090,2080,87
20230721,121400,1213885890,2085,2085,2090,2085,5409
20230721,121300,1202608105,2085,2090,2090,2085,511
20230721,121200,1201542570,2085,2090,2090,2085,146
20230721,121100,1201238080,2095,2095,2095,2085,14592
20230721,121000,1170763020,2095,2095,2095,2095,864
20230721,120900,1168952940,2100,2100,2105,2095,11437
20230721,120800,1144950365,2100,2100,2100,2100,1
20230721,120700,1144948265,2100,2105,2110,2100,1095
20230721,120600,1142642780,2105,2105,2105,2100,311
20230721,120500,1141988625,2105,2105,2105,2105,1562
20230721,120400,1138700615,2105,2105,2105,2105,110
20230721,120300,1138469065,2100,2105,2105,2100,414
20230721,120200,1137599640,2105,2105,2105,2105,859
20230721,120100,1135791445,2105,2105,2105,2105,153
20230721,120000,1135469380,2105,2100,2105,2100,1337
20230721,115900,1132655710,2105,2105,2110,2105,892
20230721,115800,1130777650,2105,2105,2105,2105,1459
20230721,115700,1127706455,2105,2105,2110,2105,3931
20230721,115600,1119431695,2105,2110,2110,2105,2868
20230721,115500,1113390550,2110,2115,2120,2110,3833
20230721,115400,1105292345,2115,2120,2120,2110,5203
20230721,115300,1094292680,2115,2115,2120,2115,2843
20230721,115200,1088276230,2120,2120,2125,2120,17134
20230721,115100,1051943120,2120,2120,2130,2110,19075
20230721,115000,1011479865,2120,2130,2135,2120,42081
20230721,114900,921974250,2130,2105,2130,2100,42791
20230721,114800,831590020,2100,2110,2110,2095,21466
20230721,114700,786510280,2110,2070,2125,2070,51120
20230721,114600,678864950,2070,2065,2070,2065,901
20230721,114500,677004380,2065,2070,2070,2065,80
20230721,114400,676839155,2065,2065,2065,2065,114
20230721,114300,676603745,2070,2070,2070,2070,1
20230721,114200,676601675,2065,2070,2070,2065,1161
20230721,114100,674203980,2065,2070,2070,2065,399
20230721,114000,673380025,2065,2065,2065,2065,0
20230721,113900,673380025,2065,2070,2070,2065,760
20230721,113800,671808490,2070,2065,2075,2065,5701
20230721,113700,659990515,2065,2065,2065,2065,1720
20230721,113600,656438715,2065,2070,2070,2065,85
20230721,113500,656263155,2065,2065,2065,2065,7120
20230721,113400,641560355,2070,2070,2070,2070,0
20230721,113300,641560355,2070,2070,2070,2070,35
20230721,113200,641487905,2065,2070,2070,2065,89
20230721,113100,641304115,2070,2070,2070,2070,0
20230721,113000,641304115,2070,2070,2070,2070,1152
20230721,112900,638919475,2070,2075,2075,2070,613
20230721,112800,637650560,2060,2060,2060,2060,0
20230721,112700,637650560,2060,2070,2070,2060,1801
20230721,112600,633930685,2070,2075,2075,2070,159
20230721,112500,633601195,2075,2075,2075,2075,2
20230721,112400,633597045,2075,2075,2075,2075,0
20230721,112300,633597045,2075,2070,2075,2070,93
20230721,112200,633404515,2075,2070,2075,2070,53
20230721,112100,633294775,2070,2075,2075,2070,519
20230721,112000,632220395,2075,2070,2075,2070,7607
20230721,111900,616473635,2075,2075,2075,2075,4816
20230721,111800,606480435,2080,2080,2080,2080,0
20230721,111700,606480435,2080,2075,2080,2075,89
20230721,111600,606295755,2080,2080,2080,2080,1
20230721,111500,606293675,2080,2080,2080,2080,4
20230721,111400,606285355,2080,2075,2080,2075,94
20230721,111300,606090270,2080,2080,2080,2075,451
20230721,111200,605154415,2080,2080,2080,2080,2
20230721,111100,605150255,2080,2075,2080,2075,676
20230721,111000,603744615,2080,2080,2080,2080,0
20230721,110900,603744615,2080,2080,2080,2080,0
20230721,110800,603744615,2080,2075,2080,2075,102
20230721,110700,603532895,2080,2080,2080,2080,2
20230721,110600,603528735,2080,2075,2080,2075,1815
20230721,110500,599762580,2075,2065,2075,2065,1659
20230721,110400,596328745,2065,2070,2070,2065,1472
20230721,110300,593283105,2070,2070,2070,2070,428
20230721,110200,592397145,2070,2070,2070,2070,30
20230721,110100,592335045,2075,2075,2075,2075,18
20230721,110000,592297695,2075,2070,2075,2070,56
20230721,105900,592181725,2070,2070,2070,2065,6277
20230721,105800,579188775,2070,2070,2070,2070,21
20230721,105700,579145305,2070,2065,2070,2065,407
20230721,105600,578304320,2070,2065,2070,2065,117
20230721,105500,578062680,2070,2065,2070,2060,2135
20230721,105400,573651145,2065,2065,2065,2065,328
20230721,105300,572973825,2070,2070,2070,2070,3
20230721,105200,572967615,2065,2070,2070,2065,94
20230721,105100,572773470,2070,2070,2070,2070,177
20230721,105000,572407080,2070,2070,2070,2070,1
20230721,104900,572405010,2065,2070,2070,2065,1051
20230721,104800,570234630,2070,2065,2070,2065,1055
20230721,104700,568054045,2065,2060,2065,2060,201
20230721,104600,567639980,2065,2065,2065,2060,1812
20230721,104500,563898640,2060,2065,2065,2060,1324
20230721,104400,561167585,2060,2060,2065,2060,4158
20230721,104300,552601330,2060,2065,2065,2060,260
20230721,104200,552064905,2065,2060,2065,2060,292
20230721,104100,551461985,2065,2065,2065,2065,0
20230721,104000,551461985,2065,2060,2065,2060,88
20230721,103900,551280700,2065,2060,2065,2060,101
20230721,103800,551072635,2065,2065,2065,2065,11
20230721,103700,551049920,2065,2060,2065,2060,892
20230721,103600,549212380,2065,2060,2065,2060,201
20230721,103500,548798315,2065,2060,2065,2060,5
20230721,103400,548788010,2060,2065,2065,2060,2149
20230721,103300,544361065,2060,2060,2060,2060,2692
20230721,103200,538815545,2055,2060,2060,2055,690
20230721,103100,537397350,2060,2060,2060,2060,605
20230721,103000,536151050,2060,2060,2060,2060,590
20230721,102900,534935650,2060,2060,2065,2060,1932
20230721,102800,530955725,2065,2070,2070,2060,4048
20230721,102700,522603985,2065,2070,2070,2065,101
20230721,102600,522395415,2065,2065,2065,2065,1
20230721,102500,522393350,2065,2065,2065,2065,598
20230721,102400,521158480,2070,2065,2070,2065,796
20230721,102300,519514220,2065,2065,2065,2065,1262
20230721,102200,516908190,2065,2065,2065,2065,3935
20230721,102100,508782415,2065,2065,2065,2065,0
20230721,102000,508782415,2065,2060,2065,2060,204
20230721,101900,508362170,2060,2055,2065,2055,3792
20230721,101800,500550945,2060,2065,2065,2060,2516
20230721,101700,495367980,2060,2060,2060,2060,188
20230721,101600,494980700,2060,2060,2065,2060,8413
20230721,101500,477648920,2065,2065,2065,2065,370
20230721,101400,476884870,2055,2055,2055,2055,0
20230721,101300,476884870,2055,2060,2060,2055,10479
20230721,101200,455304075,2065,2060,2065,2060,101
20230721,101100,455096010,2060,2060,2060,2060,3000
20230721,101000,448916010,2060,2060,2060,2060,88
20230721,100900,448734730,2060,2060,2060,2060,600
20230721,100800,447498730,2065,2065,2065,2065,0
20230721,100700,447498730,2065,2065,2065,2060,271
20230721,100600,446939550,2065,2060,2065,2060,1101
20230721,100500,444670985,2065,2065,2065,2060,1095
20230721,100400,442410725,2065,2065,2065,2065,108
20230721,100300,442187705,2065,2065,2065,2065,80
20230721,100200,442022505,2065,2065,2065,2065,460
20230721,100100,441072605,2065,2065,2065,2065,3190
20230721,100000,434485255,2065,2065,2065,2065,393
20230721,095900,433673710,2065,2065,2065,2065,272
20230721,095800,433112030,2065,2060,2065,2060,277
20230721,095700,432541400,2065,2070,2070,2060,6584
20230721,095600,418973225,2065,2065,2065,2065,200
20230721,095500,418560225,2070,2065,2070,2065,235
20230721,095400,418074845,2065,2065,2070,2060,2498
20230721,095300,412915810,2070,2070,2070,2070,0
20230721,095200,412915810,2070,2070,2070,2070,641
20230721,095100,411588940,2070,2075,2075,2070,1623
20230721,095000,408222305,2075,2070,2075,2070,198
20230721,094900,407812440,2070,2075,2075,2070,248
20230721,094800,407299005,2070,2065,2075,2065,518
20230721,094700,406227220,2070,2070,2070,2070,20
20230721,094600,406185820,2065,2070,2070,2065,3102
20230721,094500,399780180,2065,2065,2070,2065,265
20230721,094400,399232920,2070,2070,2070,2070,139
20230721,094300,398945190,2075,2070,2075,2070,520
20230721,094200,397868195,2070,2065,2070,2065,1427
20230721,094100,394914790,2065,2065,2065,2065,1163
20230721,094000,392513195,2065,2065,2065,2060,2558
20230721,093900,387231210,2070,2065,2070,2065,978
20230721,093800,385208190,2065,2065,2070,2065,4215
20230721,093700,376501715,2065,2070,2070,2065,1145
20230721,093600,374137065,2070,2070,2070,2065,111
20230721,093500,373907835,2070,2070,2075,2070,2543
20230721,093400,368643670,2070,2070,2070,2070,14
20230721,093300,368614690,2065,2070,2070,2065,661
20230721,093200,367247860,2070,2065,2070,2065,3301
20230721,093100,360431285,2070,2065,2070,2060,5367
20230721,093000,349349495,2065,2060,2070,2060,2220
20230721,092900,344758285,2060,2060,2060,2060,2271
20230721,092800,340080025,2065,2060,2065,2050,11501
20230721,092700,316472540,2055,2060,2065,2055,9211
20230721,092600,297513670,2065,2065,2065,2060,502
20230721,092500,296479540,2060,2065,2065,2060,1073
20230721,092400,294268775,2070,2065,2070,2060,461
20230721,092300,293318360,2065,2065,2065,2065,11
20230721,092200,293295645,2065,2065,2065,2060,2272
20230721,092100,288604965,2065,2065,2065,2060,1154
20230721,092000,286226545,2065,2065,2065,2060,36
20230721,091900,286152210,2060,2065,2065,2060,6675
20230721,091800,272398325,2065,2070,2075,2060,1689
20230721,091700,268910250,2070,2075,2075,2070,1089
20230721,091600,266653520,2075,2070,2075,2070,859
20230721,091500,264875385,2065,2065,2070,2060,10060
20230721,091400,244117095,2070,2070,2070,2065,1131
20230721,091300,241776020,2070,2070,2070,2065,1517
20230721,091200,238638080,2065,2075,2075,2050,19392
20230721,091100,198700640,2065,2070,2080,2065,2366
20230721,091000,193797210,2070,2075,2075,2060,14554
20230721,090900,163758090,2070,2080,2080,2070,952
20230721,090800,161782935,2070,2075,2080,2070,10852
20230721,090700,139308530,2075,2080,2080,2070,3062
20230721,090600,132955145,2075,2085,2085,2075,1832
20230721,090500,129147360,2085,2085,2085,2085,1605
20230721,090400,125800935,2095,2085,2095,2070,8423
20230721,090300,108306135,2085,2095,2095,2085,3212
20230721,090200,101589050,2090,2085,2090,2075,3204
20230721,090100,94908505,2080,2095,2095,2080,10981
20230721,090000,72019415,2100,2095,2100,2085,34306