stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,184900,55018940920,3525,3525,3525,3525,84629
20230721,184800,55018940920,3525,3525,3525,3525,0
20230721,184700,55018940920,3525,3525,3525,3525,0
20230721,184600,55018940920,3525,3525,3525,3525,0
20230721,184500,55018940920,3525,3525,3525,3525,0
20230721,184400,55018940920,3525,3525,3525,3525,0
20230721,184300,55018940920,3525,3525,3525,3525,0
20230721,184200,55018940920,3525,3525,3525,3525,0
20230721,184100,55018940920,3525,3525,3525,3525,0
20230721,184000,55018940920,3525,3525,3525,3525,0
20230721,183900,55018940920,3525,3525,3525,3525,0
20230721,183800,55018940920,3525,3525,3525,3525,0
20230721,183700,55018940920,3525,3525,3525,3525,0
20230721,183600,55018940920,3525,3525,3525,3525,0
20230721,183500,55018940920,3525,3525,3525,3525,0
20230721,183400,55018940920,3525,3525,3525,3525,0
20230721,183300,55018940920,3525,3525,3525,3525,0
20230721,183200,55018940920,3525,3525,3525,3525,0
20230721,183100,55018940920,3525,3525,3525,3525,0
20230721,183000,55018940920,3525,3525,3525,3525,0
20230721,182900,55018940920,3525,3525,3525,3525,0
20230721,182800,55018940920,3525,3525,3525,3525,0
20230721,182700,55018940920,3525,3525,3525,3525,0
20230721,182600,55018940920,3525,3525,3525,3525,0
20230721,182500,55018940920,3525,3525,3525,3525,0
20230721,182400,55018940920,3525,3525,3525,3525,0
20230721,182300,55018940920,3525,3525,3525,3525,0
20230721,182200,55018940920,3525,3525,3525,3525,0
20230721,182100,55018940920,3525,3525,3525,3525,0
20230721,182000,55018940920,3525,3525,3525,3525,0
20230721,181900,55018940920,3525,3525,3525,3525,84629
20230721,181800,55018940920,3525,3525,3525,3525,0
20230721,181700,55018940920,3525,3525,3525,3525,0
20230721,181600,55018940920,3525,3525,3525,3525,0
20230721,181500,55018940920,3525,3525,3525,3525,0
20230721,181400,55018940920,3525,3525,3525,3525,0
20230721,181300,55018940920,3525,3525,3525,3525,0
20230721,181200,55018940920,3525,3525,3525,3525,0
20230721,181100,55018940920,3525,3525,3525,3525,0
20230721,181000,55018940920,3525,3525,3525,3525,0
20230721,180900,55018940920,3525,3525,3525,3525,0
20230721,180800,55018940920,3525,3525,3525,3525,0
20230721,180700,55018940920,3525,3525,3525,3525,0
20230721,180600,55018940920,3525,3525,3525,3525,0
20230721,180500,55018940920,3525,3525,3525,3525,0
20230721,180400,55018940920,3525,3525,3525,3525,0
20230721,180300,55018940920,3525,3525,3525,3525,0
20230721,180200,55018940920,3525,3525,3525,3525,0
20230721,180100,55018940920,3525,3525,3525,3525,0
20230721,180000,55018940920,3525,3525,3525,3525,0
20230721,175900,55018940920,3525,3525,3525,3525,0
20230721,175800,55018940920,3525,3525,3525,3525,0
20230721,175700,55018940920,3525,3525,3525,3525,0
20230721,175600,55018940920,3525,3525,3525,3525,0
20230721,175500,55018940920,3525,3525,3525,3525,0
20230721,175400,55018940920,3525,3525,3525,3525,0
20230721,175300,55018940920,3525,3525,3525,3525,0
20230721,175200,55018940920,3525,3525,3525,3525,0
20230721,175100,55018940920,3525,3525,3525,3525,0
20230721,175000,55018940920,3525,3525,3525,3525,0
20230721,174900,55018940920,3525,3525,3525,3525,84629
20230721,174800,55018940920,3525,3525,3525,3525,0
20230721,174700,55018940920,3525,3525,3525,3525,0
20230721,174600,55018940920,3525,3525,3525,3525,0
20230721,174500,55018940920,3525,3525,3525,3525,0
20230721,174400,55018940920,3525,3525,3525,3525,0
20230721,174300,55018940920,3525,3525,3525,3525,0
20230721,174200,55018940920,3525,3525,3525,3525,0
20230721,174100,55018940920,3525,3525,3525,3525,0
20230721,174000,55018940920,3525,3525,3525,3525,0
20230721,173900,55018940920,3525,3525,3525,3525,0
20230721,173800,55018940920,3525,3525,3525,3525,0
20230721,173700,55018940920,3525,3525,3525,3525,0
20230721,173600,55018940920,3525,3525,3525,3525,0
20230721,173500,55018940920,3525,3525,3525,3525,0
20230721,173400,55018940920,3525,3525,3525,3525,0
20230721,173300,55018940920,3525,3525,3525,3525,0
20230721,173200,55018940920,3525,3525,3525,3525,0
20230721,173100,55018940920,3525,3525,3525,3525,0
20230721,173000,55018940920,3525,3525,3525,3525,0
20230721,172900,55018940920,3525,3525,3525,3525,0
20230721,172800,55018940920,3525,3525,3525,3525,0
20230721,172700,55018940920,3525,3525,3525,3525,0
20230721,172600,55018940920,3525,3525,3525,3525,0
20230721,172500,55018940920,3525,3525,3525,3525,0
20230721,172400,55018940920,3525,3525,3525,3525,0
20230721,172300,55018940920,3525,3525,3525,3525,0
20230721,172200,55018940920,3525,3525,3525,3525,0
20230721,172100,55018940920,3525,3525,3525,3525,0
20230721,172000,55018940920,3525,3525,3525,3525,0
20230721,171900,55018940920,3525,3525,3525,3525,84629
20230721,171800,55018940920,3525,3525,3525,3525,0
20230721,171700,55018940920,3525,3525,3525,3525,0
20230721,171600,55018940920,3525,3525,3525,3525,0
20230721,171500,55018940920,3525,3525,3525,3525,0
20230721,171400,55018940920,3525,3525,3525,3525,0
20230721,171300,55018940920,3525,3525,3525,3525,0
20230721,171200,55018940920,3525,3525,3525,3525,0
20230721,171100,55018940920,3525,3525,3525,3525,0
20230721,171000,55018940920,3525,3525,3525,3525,0
20230721,170900,55018940920,3525,3525,3525,3525,0
20230721,170800,55018940920,3525,3525,3525,3525,0
20230721,170700,55018940920,3525,3525,3525,3525,0
20230721,170600,55018940920,3525,3525,3525,3525,0
20230721,170500,55018940920,3525,3525,3525,3525,0
20230721,170400,55018940920,3525,3525,3525,3525,0
20230721,170300,55018940920,3525,3525,3525,3525,0
20230721,170200,55018940920,3525,3525,3525,3525,0
20230721,170100,55018940920,3525,3525,3525,3525,0
20230721,170000,55018940920,3525,3525,3525,3525,0
20230721,165900,55018940920,3525,3525,3525,3525,0
20230721,165800,55018940920,3525,3525,3525,3525,0
20230721,165700,55018940920,3525,3525,3525,3525,0
20230721,165600,55018940920,3525,3525,3525,3525,0
20230721,165500,55018940920,3525,3525,3525,3525,0
20230721,165400,55018940920,3525,3525,3525,3525,0
20230721,165300,55018940920,3525,3525,3525,3525,0
20230721,165200,55018940920,3525,3525,3525,3525,0
20230721,165100,55018940920,3525,3525,3525,3525,0
20230721,165000,55018940920,3525,3525,3525,3525,0
20230721,164900,55018940920,3525,3525,3525,3525,84629
20230721,164800,55018940920,3525,3525,3525,3525,0
20230721,164700,55018940920,3525,3525,3525,3525,0
20230721,164600,55018940920,3525,3525,3525,3525,0
20230721,164500,55018940920,3525,3525,3525,3525,0
20230721,164400,55018940920,3525,3525,3525,3525,0
20230721,164300,55018940920,3525,3525,3525,3525,0
20230721,164200,55018940920,3525,3525,3525,3525,0
20230721,164100,55018940920,3525,3525,3525,3525,0
20230721,164000,55018940920,3525,3525,3525,3525,0
20230721,163900,55018940920,3525,3525,3525,3525,0
20230721,163800,55018940920,3525,3525,3525,3525,0
20230721,163700,55018940920,3525,3525,3525,3525,0
20230721,163600,55018940920,3525,3525,3525,3525,0
20230721,163500,55018940920,3525,3525,3525,3525,0
20230721,163400,55018940920,3525,3525,3525,3525,0
20230721,163300,55018940920,3525,3525,3525,3525,0
20230721,163200,55018940920,3525,3525,3525,3525,0
20230721,163100,55018940920,3525,3525,3525,3525,0
20230721,163000,55018940920,3525,3525,3525,3525,0
20230721,162900,55018940920,3525,3525,3525,3525,0
20230721,162800,55018940920,3525,3525,3525,3525,0
20230721,162700,55018940920,3525,3525,3525,3525,0
20230721,162600,55018940920,3525,3525,3525,3525,0
20230721,162500,55018940920,3525,3525,3525,3525,0
20230721,162400,55018940920,3525,3525,3525,3525,0
20230721,162300,55018940920,3525,3525,3525,3525,0
20230721,162200,55018940920,3525,3525,3525,3525,0
20230721,162100,55018940920,3525,3525,3525,3525,0
20230721,162000,55018940920,3525,3525,3525,3525,0
20230721,161900,55018940920,3525,3525,3525,3525,84629
20230721,161800,55018940920,3525,3525,3525,3525,0
20230721,161700,55018940920,3525,3525,3525,3525,0
20230721,161600,55018940920,3525,3525,3525,3525,0
20230721,161500,55018940920,3525,3525,3525,3525,0
20230721,161400,55018940920,3525,3525,3525,3525,0
20230721,161300,55018940920,3525,3525,3525,3525,0
20230721,161200,55018940920,3525,3525,3525,3525,0
20230721,161100,55018940920,3525,3525,3525,3525,0
20230721,161000,55018940920,3525,3525,3525,3525,0
20230721,160900,55018940920,3525,3525,3525,3525,0
20230721,160800,55018940920,3525,3525,3525,3525,0
20230721,160700,55018940920,3525,3525,3525,3525,0
20230721,160600,55018940920,3525,3525,3525,3525,0
20230721,160500,55018940920,3525,3525,3525,3525,0
20230721,160400,55018940920,3525,3525,3525,3525,0
20230721,160300,55018940920,3525,3525,3525,3525,0
20230721,160200,55018940920,3525,3525,3525,3525,0
20230721,160100,55018940920,3525,3525,3525,3525,0
20230721,160000,55018940920,3525,3525,3525,3525,0
20230721,155900,55018940920,3525,3525,3525,3525,0
20230721,155800,55018940920,3525,3525,3525,3525,0
20230721,155700,55018940920,3525,3525,3525,3525,0
20230721,155600,55018940920,3525,3525,3525,3525,0
20230721,155500,55018940920,3525,3525,3525,3525,0
20230721,155400,55018940920,3525,3525,3525,3525,0
20230721,155300,55018940920,3525,3525,3525,3525,0
20230721,155200,55018940920,3525,3525,3525,3525,0
20230721,155100,55018940920,3525,3525,3525,3525,0
20230721,155000,55018940920,3525,3525,3525,3525,0
20230721,154900,55018940920,3525,3525,3525,3525,84629
20230721,154800,55018940920,3525,3525,3525,3525,0
20230721,154700,55018940920,3525,3525,3525,3525,0
20230721,154600,55018940920,3525,3525,3525,3525,0
20230721,154500,55018940920,3525,3525,3525,3525,0
20230721,154400,55018940920,3525,3525,3525,3525,0
20230721,154300,55018940920,3525,3525,3525,3525,0
20230721,154200,55018940920,3525,3525,3525,3525,0
20230721,154100,55018940920,3525,3525,3525,3525,0
20230721,154000,55018940920,3525,3525,3525,3525,0
20230721,153900,55018940920,3525,3525,3525,3525,0
20230721,153800,55018940920,3525,3525,3525,3525,0
20230721,153700,55018940920,3525,3525,3525,3525,0
20230721,153600,55018940920,3525,3525,3525,3525,0
20230721,153500,55018940920,3525,3525,3525,3525,0
20230721,153400,55018940920,3525,3525,3525,3525,0
20230721,153300,55018940920,3525,3525,3525,3525,0
20230721,153200,55018940920,3525,3525,3525,3525,0
20230721,153100,55018940920,3525,3525,3525,3525,0
20230721,153000,55018940920,3525,3525,3525,3525,84629
20230721,152900,54720623695,3525,3525,3525,3525,0
20230721,152800,54720623695,3525,3525,3525,3525,0
20230721,152700,54720623695,3525,3525,3525,3525,0
20230721,152600,54720623695,3525,3525,3525,3525,0
20230721,152500,54720623695,3525,3525,3525,3525,0
20230721,152400,54720623695,3525,3525,3525,3525,0
20230721,152300,54720623695,3525,3525,3525,3525,0
20230721,152200,54720623695,3525,3525,3525,3525,0
20230721,152100,54720623695,3525,3525,3525,3525,0
20230721,152000,54720623695,3525,3525,3525,3525,0
20230721,151900,54720623695,3525,3520,3530,3515,32988
20230721,151800,54604409440,3515,3520,3525,3515,24523
20230721,151700,54518095480,3520,3530,3530,3515,12822
20230721,151600,54472942875,3535,3530,3535,3510,29738
20230721,151500,54368280640,3525,3535,3535,3525,35280
20230721,151400,54243848275,3540,3535,3540,3530,20176
20230721,151300,54172548630,3535,3540,3545,3530,11154
20230721,151200,54133097300,3545,3540,3545,3535,20096
20230721,151100,54061941505,3540,3545,3545,3535,4648
20230721,151000,54045489830,3540,3530,3545,3530,8194
20230721,150900,54016487170,3545,3545,3560,3520,33331
20230721,150800,53898436235,3550,3545,3550,3535,9110
20230721,150700,53866165875,3545,3555,3555,3535,12848
20230721,150600,53820651280,3555,3560,3565,3545,15811
20230721,150500,53764386770,3565,3565,3575,3560,37339
20230721,150400,53631070490,3565,3530,3565,3525,28336
20230721,150300,53530712825,3530,3520,3530,3520,7294
20230721,150200,53504997795,3525,3525,3525,3520,9481
20230721,150100,53471613930,3525,3515,3525,3515,11894
20230721,150000,53429751545,3515,3520,3525,3515,19008
20230721,145900,53362878015,3520,3530,3535,3515,21122
20230721,145800,53288419140,3535,3530,3535,3525,10095
20230721,145700,53252798670,3530,3545,3545,3525,11966
20230721,145600,53210549635,3545,3550,3550,3530,22792
20230721,145500,53129975100,3550,3545,3550,3540,2020
20230721,145400,53122809435,3545,3550,3550,3540,6308
20230721,145300,53100460610,3540,3540,3550,3540,7458
20230721,145200,53074047885,3540,3550,3550,3540,8368
20230721,145100,53044404605,3545,3550,3550,3545,4840
20230721,145000,53027240755,3550,3545,3550,3545,3395
20230721,144900,53015204905,3540,3540,3550,3540,3862
20230721,144800,53001513160,3540,3560,3560,3540,19670
20230721,144700,52931658960,3560,3570,3575,3560,11530
20230721,144600,52890529700,3570,3580,3580,3570,13838
20230721,144500,52841050780,3580,3575,3580,3575,3513
20230721,144400,52828482435,3580,3580,3580,3575,5824
20230721,144300,52807660615,3580,3560,3580,3560,5963
20230721,144200,52786349835,3570,3560,3570,3555,2665
20230721,144100,52776863775,3560,3550,3560,3550,11575
20230721,144000,52735701950,3550,3570,3570,3550,4300
20230721,143900,52720416025,3575,3575,3580,3560,4178
20230721,143800,52705474055,3545,3580,3585,3540,16845
20230721,143700,52645324300,3580,3585,3585,3575,25029
20230721,143600,52555756805,3585,3600,3605,3575,46994
20230721,143500,52386835870,3595,3570,3595,3570,24170
20230721,143400,52300190470,3575,3550,3580,3545,21829
20230721,143300,52222303120,3550,3530,3550,3525,19287
20230721,143200,52154166550,3530,3520,3530,3520,3926
20230721,143100,52140323250,3525,3510,3525,3505,27010
20230721,143000,52045419215,3510,3510,3510,3505,10337
20230721,142900,52009158135,3510,3510,3515,3505,18296
20230721,142800,51944959765,3510,3500,3515,3500,12191
20230721,142700,51902233575,3500,3525,3525,3500,85494
20230721,142600,51602140110,3525,3530,3530,3525,9823
20230721,142500,51567506740,3525,3535,3535,3525,51865
20230721,142400,51384485570,3530,3540,3540,3530,26783
20230721,142300,51289912220,3540,3535,3540,3535,8033
20230721,142200,51261496275,3540,3540,3540,3535,1598
20230721,142100,51255844605,3540,3535,3540,3535,5458
20230721,142000,51236543960,3540,3560,3560,3530,18108
20230721,141900,51172569190,3560,3535,3560,3535,6287
20230721,141800,51150330020,3540,3540,3540,3530,8048
20230721,141700,51121884905,3540,3540,3540,3525,10403
20230721,141600,51085144095,3550,3555,3560,3530,15890
20230721,141500,51028875515,3560,3560,3565,3540,9301
20230721,141400,50995859950,3565,3555,3570,3555,19075
20230721,141300,50927837470,3560,3545,3570,3540,34676
20230721,141200,50804634670,3545,3530,3545,3530,101897
20230721,141100,50444495805,3535,3545,3545,3530,39006
20230721,141000,50306580255,3545,3555,3560,3545,40037
20230721,140900,50164444900,3560,3565,3570,3555,24505
20230721,140800,50077153395,3570,3570,3575,3565,24989
20230721,140700,49987893705,3570,3575,3580,3570,9336
20230721,140600,49954532995,3570,3575,3575,3570,7536
20230721,140500,49927614915,3575,3580,3580,3570,8253
20230721,140400,49898135410,3575,3575,3580,3570,6421
20230721,140300,49875192875,3580,3575,3580,3575,5320
20230721,140200,49856169805,3580,3575,3580,3575,4185
20230721,140100,49841198865,3575,3575,3580,3570,14077
20230721,140000,49790849150,3570,3570,3575,3565,15093
20230721,135900,49736976760,3575,3580,3580,3570,5637
20230721,135800,49716834900,3580,3575,3580,3575,5427
20230721,135700,49697422240,3580,3570,3580,3570,12311
20230721,135600,49653410775,3570,3575,3580,3570,13214
20230721,135500,49606169405,3580,3575,3580,3575,8540
20230721,135400,49575619780,3575,3580,3580,3575,4089
20230721,135300,49560999950,3580,3580,3580,3575,11031
20230721,135200,49521537920,3580,3585,3585,3580,3964
20230721,135100,49507343600,3585,3580,3585,3580,12813
20230721,135000,49461466410,3585,3595,3595,3580,8564
20230721,134900,49430767925,3585,3600,3600,3585,7794
20230721,134800,49402759325,3600,3605,3610,3600,11044
20230721,134700,49362989265,3605,3610,3610,3605,6237
20230721,134600,49340493845,3605,3605,3615,3600,7092
20230721,134500,49314893225,3610,3600,3610,3600,874
20230721,134400,49311744375,3595,3615,3615,3595,4629
20230721,134300,49295079960,3600,3610,3620,3590,14621
20230721,134200,49242282175,3605,3590,3610,3585,9304
20230721,134100,49208809525,3590,3585,3590,3580,5106
20230721,134000,49190515105,3580,3575,3580,3570,7596
20230721,133900,49163356650,3575,3580,3580,3575,9955
20230721,133800,49127765815,3575,3580,3585,3575,5232
20230721,133700,49109043145,3580,3590,3590,3575,3442
20230721,133600,49096717705,3590,3580,3590,3575,4285
20230721,133500,49081390550,3580,3595,3595,3575,8691
20230721,133400,49050246290,3590,3590,3595,3580,5699
20230721,133300,49029779895,3590,3590,3600,3575,2745
20230721,133200,49019940635,3600,3610,3610,3565,26713
20230721,133100,48924041395,3610,3610,3610,3605,6522
20230721,133000,48900519860,3605,3605,3610,3600,12611
20230721,132900,48855063730,3610,3610,3615,3610,5832
20230721,132800,48834008385,3610,3615,3615,3605,3257
20230721,132700,48822252610,3610,3620,3625,3610,11308
20230721,132600,48781367250,3625,3635,3635,3625,20795
20230721,132500,48705860275,3635,3610,3640,3605,24382
20230721,132400,48617380525,3605,3590,3610,3590,10949
20230721,132300,48577952220,3590,3560,3600,3560,16911
20230721,132200,48517345440,3565,3565,3570,3555,14966
20230721,132100,48464018585,3565,3535,3570,3525,30146
20230721,132000,48357148840,3535,3560,3560,3525,83027
20230721,131900,48062734810,3560,3580,3580,3560,29887
20230721,131800,47956117850,3575,3590,3590,3575,16111
20230721,131700,47898485455,3590,3585,3590,3580,9141
20230721,131600,47865741135,3585,3585,3590,3580,20088
20230721,131500,47793797870,3580,3590,3590,3580,21833
20230721,131400,47715565010,3585,3590,3590,3580,31604
20230721,131300,47602283750,3590,3590,3595,3580,29184
20230721,131200,47497710130,3590,3600,3600,3590,20312
20230721,131100,47424660730,3600,3600,3605,3600,9517
20230721,131000,47390381475,3600,3595,3605,3590,14136
20230721,130900,47339592720,3595,3600,3605,3595,6661
20230721,130800,47315630060,3600,3610,3610,3600,11575
20230721,130700,47273891800,3610,3615,3615,3600,23530
20230721,130600,47189122360,3610,3610,3615,3610,12054
20230721,130500,47145592610,3610,3615,3615,3610,8989
20230721,130400,47113133405,3615,3615,3615,3610,5269
20230721,130300,47094098070,3615,3620,3630,3615,8925
20230721,130200,47061778750,3630,3625,3635,3620,6319
20230721,130100,47038863030,3625,3615,3625,3615,12977
20230721,130000,46991879730,3615,3610,3615,3600,30915
20230721,125900,46880380825,3605,3610,3610,3605,35733
20230721,125800,46751479975,3605,3610,3610,3605,10530
20230721,125700,46713484110,3610,3605,3610,3600,21150
20230721,125600,46637305890,3610,3605,3610,3605,5435
20230721,125500,46617712685,3605,3610,3615,3600,15083
20230721,125400,46563368855,3610,3610,3615,3605,12223
20230721,125300,46519248235,3610,3615,3620,3610,6710
20230721,125200,46495000435,3615,3610,3615,3610,6888
20230721,125100,46470101720,3610,3615,3620,3605,6535
20230721,125000,46446509750,3615,3615,3620,3605,18569
20230721,124900,46379395195,3620,3615,3620,3615,11094
20230721,124800,46339264305,3620,3615,3620,3615,1187
20230721,124700,46334971615,3615,3620,3620,3615,2444
20230721,124600,46326135435,3620,3615,3620,3610,11181
20230721,124500,46285701835,3610,3615,3620,3610,10655
20230721,124400,46247193030,3610,3615,3615,3610,5629
20230721,124300,46226847205,3610,3620,3620,3605,6056
20230721,124200,46204955435,3620,3600,3620,3600,7883
20230721,124100,46176538640,3605,3615,3615,3600,46841
20230721,124000,46007555680,3615,3620,3620,3615,4991
20230721,123900,45989498450,3620,3615,3625,3610,11738
20230721,123800,45947067825,3615,3615,3625,3615,5081
20230721,123700,45928687285,3615,3615,3620,3615,6065
20230721,123600,45906760665,3615,3615,3620,3615,5261
20230721,123500,45887735055,3615,3625,3625,3615,6139
20230721,123400,45865531620,3625,3620,3625,3615,6709
20230721,123300,45841251150,3620,3620,3625,3615,4001
20230721,123200,45826770125,3620,3625,3625,3615,33000
20230721,123100,45707359535,3620,3635,3635,3620,19130
20230721,123000,45637975480,3630,3630,3635,3630,4524
20230721,122900,45621552925,3635,3640,3640,3630,11442
20230721,122800,45579966565,3640,3650,3650,3640,8556
20230721,122700,45548782520,3645,3650,3655,3645,18541
20230721,122600,45481109700,3650,3650,3655,3650,9247
20230721,122500,45447348185,3655,3650,3655,3650,4813
20230721,122400,45429778690,3655,3655,3655,3650,6916
20230721,122300,45404501035,3650,3645,3655,3645,2929
20230721,122200,45393810425,3650,3655,3655,3645,10606
20230721,122100,45355087045,3655,3650,3660,3650,9678
20230721,122000,45319719420,3650,3655,3655,3640,7641
20230721,121900,45291829525,3650,3635,3650,3635,10803
20230721,121800,45252443170,3635,3630,3635,3625,4649
20230721,121700,45235576445,3630,3630,3635,3625,3649
20230721,121600,45222328940,3630,3630,3635,3625,4525
20230721,121500,45205903010,3630,3630,3630,3625,13461
20230721,121400,45157046165,3630,3625,3635,3625,6783
20230721,121300,45132430820,3625,3630,3635,3625,6789
20230721,121200,45107792325,3630,3630,3635,3630,6724
20230721,121100,45083367475,3630,3635,3635,3625,1869
20230721,121000,45076579705,3630,3625,3640,3625,12740
20230721,120900,45030314830,3625,3640,3640,3620,8978
20230721,120800,44997764780,3640,3640,3640,3635,3546
20230721,120700,44984867065,3640,3640,3645,3630,5941
20230721,120600,44963256625,3635,3630,3635,3625,7392
20230721,120500,44936403390,3630,3620,3630,3620,5875
20230721,120400,44915124055,3620,3630,3630,3620,9259
20230721,120300,44881599775,3615,3640,3640,3615,15582
20230721,120200,44825095160,3640,3655,3655,3640,18717
20230721,120100,44756758525,3655,3650,3655,3650,11619
20230721,120000,44714305095,3650,3655,3660,3650,8665
20230721,115900,44682654500,3655,3655,3660,3650,3799
20230721,115800,44668774230,3655,3655,3660,3650,7186
20230721,115700,44642501005,3660,3660,3660,3650,4700
20230721,115600,44625331080,3660,3660,3665,3655,8673
20230721,115500,44593605385,3655,3660,3665,3650,12315
20230721,115400,44548588420,3660,3660,3660,3655,12664
20230721,115300,44502265490,3655,3660,3660,3655,3680
20230721,115200,44488806955,3660,3655,3660,3655,11535
20230721,115100,44446638450,3655,3645,3655,3645,7308
20230721,115000,44419972555,3645,3645,3650,3640,23428
20230721,114900,44334672790,3645,3640,3650,3635,7332
20230721,114800,44307954815,3640,3625,3640,3620,5886
20230721,114700,44286574740,3625,3635,3635,3620,4545
20230721,114600,44270101865,3630,3620,3630,3620,13592
20230721,114500,44220874310,3620,3620,3625,3620,5718
20230721,114400,44200165420,3625,3615,3625,3610,10968
20230721,114300,44160465325,3610,3635,3635,3605,35734
20230721,114200,44031256430,3635,3645,3645,3630,14878
20230721,114100,43977135535,3645,3655,3665,3645,12322
20230721,114000,43932090250,3660,3665,3670,3650,8700
20230721,113900,43900265560,3665,3660,3665,3655,7744
20230721,113800,43871887975,3665,3665,3665,3660,5144
20230721,113700,43853054355,3665,3660,3665,3655,9717
20230721,113600,43817475750,3660,3650,3670,3645,16101
20230721,113500,43758672120,3650,3650,3650,3645,24348
20230721,113400,43669851950,3640,3675,3675,3635,25928
20230721,113300,43575018450,3675,3680,3680,3665,12403
20230721,113200,43529419780,3675,3710,3710,3675,41740
20230721,113100,43375168655,3710,3690,3715,3690,95414
20230721,113000,43021950455,3695,3670,3695,3665,39040
20230721,112900,42878222660,3670,3650,3670,3645,36166
20230721,112800,42745915265,3650,3635,3650,3635,22247
20230721,112700,42664772300,3635,3635,3640,3630,7497
20230721,112600,42637519080,3635,3635,3635,3630,5641
20230721,112500,42617015845,3630,3630,3635,3630,8046
20230721,112400,42587808775,3630,3630,3635,3625,9680
20230721,112300,42552658050,3635,3630,3635,3630,2374
20230721,112200,42544037390,3630,3630,3635,3630,12890
20230721,112100,42497237990,3630,3630,3635,3625,25393
20230721,112000,42405107400,3630,3630,3635,3630,12100
20230721,111900,42361183580,3630,3625,3630,3615,8486
20230721,111800,42330435065,3625,3630,3630,3615,6154
20230721,111700,42308152790,3625,3620,3630,3620,13079
20230721,111600,42260766750,3625,3610,3625,3610,4842
20230721,111500,42243256640,3605,3610,3610,3605,13143
20230721,111400,42195851610,3605,3595,3605,3595,3171
20230721,111300,42184437745,3600,3595,3600,3590,9889
20230721,111200,42148920080,3590,3600,3600,3590,7233
20230721,111100,42122929745,3600,3610,3620,3595,10929
20230721,111000,42083566155,3610,3620,3620,3600,12246
20230721,110900,42039379825,3620,3615,3620,3610,5576
20230721,110800,42019208790,3615,3615,3620,3605,5913
20230721,110700,41997842465,3615,3615,3615,3605,8284
20230721,110600,41967938180,3615,3610,3615,3605,5460
20230721,110500,41948226670,3610,3615,3620,3605,5584
20230721,110400,41928054510,3620,3605,3620,3605,5250
20230721,110300,41909075155,3605,3595,3610,3595,15341
20230721,110200,41853829885,3595,3590,3600,3585,10265
20230721,110100,41816936855,3600,3595,3600,3585,27210
20230721,110000,41719176645,3595,3600,3610,3595,20119
20230721,105900,41646710690,3605,3600,3605,3595,4847
20230721,105800,41629256430,3605,3605,3610,3590,16805
20230721,105700,41568812465,3600,3620,3620,3600,18378
20230721,105600,41502500290,3620,3630,3630,3620,14684
20230721,105500,41449264625,3630,3645,3650,3625,28885
20230721,105400,41344092215,3650,3645,3650,3640,21859
20230721,105300,41264412565,3645,3640,3650,3635,7691
20230721,105200,41236402015,3640,3635,3650,3630,41850
20230721,105100,41084061825,3640,3620,3640,3620,16846
20230721,105000,41022908625,3620,3620,3625,3615,6388
20230721,104900,40999784330,3620,3620,3625,3615,24377
20230721,104800,40911556400,3620,3615,3620,3615,9047
20230721,104700,40878842800,3615,3615,3620,3610,11496
20230721,104600,40837256620,3615,3620,3625,3610,17203
20230721,104500,40775017985,3625,3620,3630,3610,22289
20230721,104400,40694291215,3620,3580,3625,3575,57940
20230721,104300,40485285275,3575,3575,3585,3565,21832
20230721,104200,40407222865,3575,3545,3575,3540,17831
20230721,104100,40343866915,3545,3550,3555,3540,36924
20230721,104000,40212905395,3550,3570,3570,3545,49320
20230721,103900,40037717085,3570,3580,3585,3570,39183
20230721,103800,39897591745,3580,3580,3595,3575,49027
20230721,103700,39721998170,3580,3590,3595,3575,36956
20230721,103600,39589707180,3590,3575,3595,3565,14380
20230721,103500,39538287715,3600,3565,3600,3550,45377
20230721,103400,39376511575,3570,3580,3585,3560,29771
20230721,103300,39270283870,3580,3590,3600,3565,43001
20230721,103200,39116285215,3600,3595,3615,3585,74518
20230721,103100,38848057225,3595,3590,3595,3570,71153
20230721,103000,38593135805,3585,3575,3590,3545,163964
20230721,102900,38009522075,3580,3600,3605,3575,107506
20230721,102800,37623796020,3600,3610,3620,3600,126215
20230721,102700,37168954285,3605,3645,3650,3605,91576
20230721,102600,36837090845,3645,3680,3685,3645,36006
20230721,102500,36705240640,3680,3660,3690,3660,28405
20230721,102400,36600787360,3665,3655,3670,3645,28780
20230721,102300,36495530430,3655,3630,3655,3630,31987
20230721,102200,36378990535,3630,3630,3640,3620,71715
20230721,102100,36118868290,3635,3645,3650,3630,73805
20230721,102000,35850362925,3645,3660,3670,3645,40676
20230721,101900,35701696035,3665,3655,3665,3645,87405
20230721,101800,35382344825,3650,3685,3685,3650,116412
20230721,101700,34955784930,3680,3690,3695,3680,53439
20230721,101600,34758864285,3690,3700,3700,3690,41933
20230721,101500,34603969770,3700,3705,3715,3695,33916
20230721,101400,34478365120,3705,3710,3715,3700,28399
20230721,101300,34373219190,3710,3710,3720,3705,13577
20230721,101200,34322850850,3710,3705,3720,3705,33553
20230721,101100,34198408860,3705,3710,3715,3705,10816
20230721,101000,34158329015,3710,3715,3720,3705,20600
20230721,100900,34081894500,3715,3710,3720,3710,16837
20230721,100800,34019345695,3715,3710,3715,3705,16583
20230721,100700,33957879080,3710,3740,3740,3700,52288
20230721,100600,33763676050,3740,3750,3750,3740,13746
20230721,100500,33712207395,3735,3750,3750,3735,56986
20230721,100400,33498740075,3745,3740,3750,3730,33862
20230721,100300,33372060400,3745,3730,3750,3725,44182
20230721,100200,33206987465,3725,3700,3735,3700,37449
20230721,100100,33067848725,3705,3700,3705,3690,72425
20230721,100000,32799861460,3700,3705,3705,3700,46204
20230721,095900,32628888505,3705,3710,3720,3700,37884
20230721,095800,32488438225,3715,3715,3720,3710,40609
20230721,095700,32337607905,3715,3725,3725,3715,15820
20230721,095600,32278739945,3730,3720,3735,3720,12133
20230721,095500,32233555010,3725,3745,3745,3725,10162
20230721,095400,32195608100,3740,3750,3750,3740,17983
20230721,095300,32128254210,3745,3735,3750,3735,5394
20230721,095200,32108073195,3735,3725,3735,3720,15148
20230721,095100,32051663250,3720,3730,3735,3715,35654
20230721,095000,31918800435,3735,3750,3750,3730,24031
20230721,094900,31828898660,3750,3760,3760,3745,18568
20230721,094800,31759192940,3750,3730,3785,3730,57969
20230721,094700,31541254345,3730,3745,3745,3730,19895
20230721,094600,31466902135,3740,3745,3750,3735,16930
20230721,094500,31403525355,3745,3765,3775,3740,26472
20230721,094400,31303980990,3770,3735,3800,3735,123459
20230721,094300,30837775750,3740,3730,3740,3720,31768
20230721,094200,30719223800,3730,3700,3750,3695,60896
20230721,094100,30492859020,3695,3700,3710,3690,45252
20230721,094000,30325512890,3700,3710,3715,3700,40763
20230721,093900,30174481920,3705,3705,3715,3700,31942
20230721,093800,30056067230,3700,3725,3725,3700,71265
20230721,093700,29791889230,3725,3705,3740,3705,51537
20230721,093600,29600434500,3705,3725,3725,3705,46363
20230721,093500,29428265855,3725,3760,3765,3720,50050
20230721,093400,29241133195,3765,3790,3795,3760,87498
20230721,093300,28910207940,3790,3770,3790,3750,94882
20230721,093200,28551392725,3765,3755,3765,3745,76874
20230721,093100,28262938870,3750,3745,3755,3735,53013
20230721,093000,28064373420,3740,3725,3750,3725,83819
20230721,092900,27750685160,3725,3695,3730,3690,82646
20230721,092800,27444543115,3690,3685,3700,3675,115825
20230721,092700,27017303855,3685,3735,3735,3680,187100
20230721,092600,26325595945,3730,3740,3755,3720,111728
20230721,092500,25908137770,3740,3770,3775,3740,111340
20230721,092400,25489646440,3770,3770,3780,3765,63742
20230721,092300,25249178945,3775,3745,3775,3735,75011
20230721,092200,24967560215,3745,3755,3770,3700,181782
20230721,092100,24290358505,3755,3800,3800,3750,186208
20230721,092000,23588017420,3795,3820,3820,3795,104610
20230721,091900,23189397635,3820,3800,3820,3790,97533
20230721,091800,22818399325,3795,3810,3815,3790,108646
20230721,091700,22405465825,3815,3840,3845,3810,116814
20230721,091600,21959117110,3840,3820,3855,3815,202942
20230721,091500,21179362165,3820,3770,3840,3745,267839
20230721,091400,20163412705,3775,3860,3865,3750,307228
20230721,091300,18993312170,3865,3870,3880,3855,294961
20230721,091200,17852002925,3870,3895,3900,3850,390745
20230721,091100,16337802425,3895,3810,3905,3805,688788
20230721,091000,13675152505,3810,3790,3810,3780,311547
20230721,090900,12492070420,3795,3770,3795,3765,156302
20230721,090800,11900291860,3770,3695,3770,3690,184930
20230721,090700,11212628395,3690,3700,3700,3675,149592
20230721,090600,10660442110,3700,3780,3790,3660,212358
20230721,090500,9869443570,3780,3795,3800,3770,386550
20230721,090400,8403609695,3800,3640,3800,3640,302697
20230721,090300,7277896285,3640,3675,3720,3620,418176
20230721,090200,5750430185,3690,3815,3840,3675,1500735
20230721,090100,0,3420,3420,3420,3420,0
20230721,090000,0,3420,3420,3420,3420,0