stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,185700,12140860355,2920,2920,2920,2920,23961
20230721,185600,12140860355,2920,2920,2920,2920,0
20230721,185500,12140860355,2920,2920,2920,2920,0
20230721,185400,12140860355,2920,2920,2920,2920,0
20230721,185300,12140860355,2920,2920,2920,2920,0
20230721,185200,12140860355,2920,2920,2920,2920,0
20230721,185100,12140860355,2920,2920,2920,2920,0
20230721,185000,12140860355,2920,2920,2920,2920,0
20230721,184900,12140860355,2920,2920,2920,2920,0
20230721,184800,12140860355,2920,2920,2920,2920,0
20230721,184700,12140860355,2920,2920,2920,2920,0
20230721,184600,12140860355,2920,2920,2920,2920,0
20230721,184500,12140860355,2920,2920,2920,2920,0
20230721,184400,12140860355,2920,2920,2920,2920,0
20230721,184300,12140860355,2920,2920,2920,2920,0
20230721,184200,12140860355,2920,2920,2920,2920,0
20230721,184100,12140860355,2920,2920,2920,2920,0
20230721,184000,12140860355,2920,2920,2920,2920,0
20230721,183900,12140860355,2920,2920,2920,2920,0
20230721,183800,12140860355,2920,2920,2920,2920,0
20230721,183700,12140860355,2920,2920,2920,2920,0
20230721,183600,12140860355,2920,2920,2920,2920,0
20230721,183500,12140860355,2920,2920,2920,2920,0
20230721,183400,12140860355,2920,2920,2920,2920,0
20230721,183300,12140860355,2920,2920,2920,2920,0
20230721,183200,12140860355,2920,2920,2920,2920,0
20230721,183100,12140860355,2920,2920,2920,2920,0
20230721,183000,12140860355,2920,2920,2920,2920,0
20230721,182900,12140860355,2920,2920,2920,2920,0
20230721,182800,12140860355,2920,2920,2920,2920,0
20230721,182700,12140860355,2920,2920,2920,2920,23961
20230721,182600,12140860355,2920,2920,2920,2920,0
20230721,182500,12140860355,2920,2920,2920,2920,0
20230721,182400,12140860355,2920,2920,2920,2920,0
20230721,182300,12140860355,2920,2920,2920,2920,0
20230721,182200,12140860355,2920,2920,2920,2920,0
20230721,182100,12140860355,2920,2920,2920,2920,0
20230721,182000,12140860355,2920,2920,2920,2920,0
20230721,181900,12140860355,2920,2920,2920,2920,0
20230721,181800,12140860355,2920,2920,2920,2920,0
20230721,181700,12140860355,2920,2920,2920,2920,0
20230721,181600,12140860355,2920,2920,2920,2920,0
20230721,181500,12140860355,2920,2920,2920,2920,0
20230721,181400,12140860355,2920,2920,2920,2920,0
20230721,181300,12140860355,2920,2920,2920,2920,0
20230721,181200,12140860355,2920,2920,2920,2920,0
20230721,181100,12140860355,2920,2920,2920,2920,0
20230721,181000,12140860355,2920,2920,2920,2920,0
20230721,180900,12140860355,2920,2920,2920,2920,0
20230721,180800,12140860355,2920,2920,2920,2920,0
20230721,180700,12140860355,2920,2920,2920,2920,0
20230721,180600,12140860355,2920,2920,2920,2920,0
20230721,180500,12140860355,2920,2920,2920,2920,0
20230721,180400,12140860355,2920,2920,2920,2920,0
20230721,180300,12140860355,2920,2920,2920,2920,0
20230721,180200,12140860355,2920,2920,2920,2920,0
20230721,180100,12140860355,2920,2920,2920,2920,0
20230721,180000,12140860355,2920,2920,2920,2920,0
20230721,175900,12140860355,2920,2920,2920,2920,0
20230721,175800,12140860355,2920,2920,2920,2920,0
20230721,175700,12140860355,2920,2920,2920,2920,23961
20230721,175600,12140860355,2920,2920,2920,2920,0
20230721,175500,12140860355,2920,2920,2920,2920,0
20230721,175400,12140860355,2920,2920,2920,2920,0
20230721,175300,12140860355,2920,2920,2920,2920,0
20230721,175200,12140860355,2920,2920,2920,2920,0
20230721,175100,12140860355,2920,2920,2920,2920,0
20230721,175000,12140860355,2920,2920,2920,2920,0
20230721,174900,12140860355,2920,2920,2920,2920,0
20230721,174800,12140860355,2920,2920,2920,2920,0
20230721,174700,12140860355,2920,2920,2920,2920,0
20230721,174600,12140860355,2920,2920,2920,2920,0
20230721,174500,12140860355,2920,2920,2920,2920,0
20230721,174400,12140860355,2920,2920,2920,2920,0
20230721,174300,12140860355,2920,2920,2920,2920,0
20230721,174200,12140860355,2920,2920,2920,2920,0
20230721,174100,12140860355,2920,2920,2920,2920,0
20230721,174000,12140860355,2920,2920,2920,2920,0
20230721,173900,12140860355,2920,2920,2920,2920,0
20230721,173800,12140860355,2920,2920,2920,2920,0
20230721,173700,12140860355,2920,2920,2920,2920,0
20230721,173600,12140860355,2920,2920,2920,2920,0
20230721,173500,12140860355,2920,2920,2920,2920,0
20230721,173400,12140860355,2920,2920,2920,2920,0
20230721,173300,12140860355,2920,2920,2920,2920,0
20230721,173200,12140860355,2920,2920,2920,2920,0
20230721,173100,12140860355,2920,2920,2920,2920,0
20230721,173000,12140860355,2920,2920,2920,2920,0
20230721,172900,12140860355,2920,2920,2920,2920,0
20230721,172800,12140860355,2920,2920,2920,2920,0
20230721,172700,12140860355,2920,2920,2920,2920,23961
20230721,172600,12140860355,2920,2920,2920,2920,0
20230721,172500,12140860355,2920,2920,2920,2920,0
20230721,172400,12140860355,2920,2920,2920,2920,0
20230721,172300,12140860355,2920,2920,2920,2920,0
20230721,172200,12140860355,2920,2920,2920,2920,0
20230721,172100,12140860355,2920,2920,2920,2920,0
20230721,172000,12140860355,2920,2920,2920,2920,0
20230721,171900,12140860355,2920,2920,2920,2920,0
20230721,171800,12140860355,2920,2920,2920,2920,0
20230721,171700,12140860355,2920,2920,2920,2920,0
20230721,171600,12140860355,2920,2920,2920,2920,0
20230721,171500,12140860355,2920,2920,2920,2920,0
20230721,171400,12140860355,2920,2920,2920,2920,0
20230721,171300,12140860355,2920,2920,2920,2920,0
20230721,171200,12140860355,2920,2920,2920,2920,0
20230721,171100,12140860355,2920,2920,2920,2920,0
20230721,171000,12140860355,2920,2920,2920,2920,0
20230721,170900,12140860355,2920,2920,2920,2920,0
20230721,170800,12140860355,2920,2920,2920,2920,0
20230721,170700,12140860355,2920,2920,2920,2920,0
20230721,170600,12140860355,2920,2920,2920,2920,0
20230721,170500,12140860355,2920,2920,2920,2920,0
20230721,170400,12140860355,2920,2920,2920,2920,0
20230721,170300,12140860355,2920,2920,2920,2920,0
20230721,170200,12140860355,2920,2920,2920,2920,0
20230721,170100,12140860355,2920,2920,2920,2920,0
20230721,170000,12140860355,2920,2920,2920,2920,0
20230721,165900,12140860355,2920,2920,2920,2920,0
20230721,165800,12140860355,2920,2920,2920,2920,0
20230721,165700,12140860355,2920,2920,2920,2920,23961
20230721,165600,12140860355,2920,2920,2920,2920,0
20230721,165500,12140860355,2920,2920,2920,2920,0
20230721,165400,12140860355,2920,2920,2920,2920,0
20230721,165300,12140860355,2920,2920,2920,2920,0
20230721,165200,12140860355,2920,2920,2920,2920,0
20230721,165100,12140860355,2920,2920,2920,2920,0
20230721,165000,12140860355,2920,2920,2920,2920,0
20230721,164900,12140860355,2920,2920,2920,2920,0
20230721,164800,12140860355,2920,2920,2920,2920,0
20230721,164700,12140860355,2920,2920,2920,2920,0
20230721,164600,12140860355,2920,2920,2920,2920,0
20230721,164500,12140860355,2920,2920,2920,2920,0
20230721,164400,12140860355,2920,2920,2920,2920,0
20230721,164300,12140860355,2920,2920,2920,2920,0
20230721,164200,12140860355,2920,2920,2920,2920,0
20230721,164100,12140860355,2920,2920,2920,2920,0
20230721,164000,12140860355,2920,2920,2920,2920,0
20230721,163900,12140860355,2920,2920,2920,2920,0
20230721,163800,12140860355,2920,2920,2920,2920,0
20230721,163700,12140860355,2920,2920,2920,2920,0
20230721,163600,12140860355,2920,2920,2920,2920,0
20230721,163500,12140860355,2920,2920,2920,2920,0
20230721,163400,12140860355,2920,2920,2920,2920,0
20230721,163300,12140860355,2920,2920,2920,2920,0
20230721,163200,12140860355,2920,2920,2920,2920,0
20230721,163100,12140860355,2920,2920,2920,2920,0
20230721,163000,12140860355,2920,2920,2920,2920,0
20230721,162900,12140860355,2920,2920,2920,2920,0
20230721,162800,12140860355,2920,2920,2920,2920,0
20230721,162700,12140860355,2920,2920,2920,2920,23961
20230721,162600,12140860355,2920,2920,2920,2920,0
20230721,162500,12140860355,2920,2920,2920,2920,0
20230721,162400,12140860355,2920,2920,2920,2920,0
20230721,162300,12140860355,2920,2920,2920,2920,0
20230721,162200,12140860355,2920,2920,2920,2920,0
20230721,162100,12140860355,2920,2920,2920,2920,0
20230721,162000,12140860355,2920,2920,2920,2920,0
20230721,161900,12140860355,2920,2920,2920,2920,0
20230721,161800,12140860355,2920,2920,2920,2920,0
20230721,161700,12140860355,2920,2920,2920,2920,0
20230721,161600,12140860355,2920,2920,2920,2920,0
20230721,161500,12140860355,2920,2920,2920,2920,0
20230721,161400,12140860355,2920,2920,2920,2920,0
20230721,161300,12140860355,2920,2920,2920,2920,0
20230721,161200,12140860355,2920,2920,2920,2920,0
20230721,161100,12140860355,2920,2920,2920,2920,0
20230721,161000,12140860355,2920,2920,2920,2920,0
20230721,160900,12140860355,2920,2920,2920,2920,0
20230721,160800,12140860355,2920,2920,2920,2920,0
20230721,160700,12140860355,2920,2920,2920,2920,0
20230721,160600,12140860355,2920,2920,2920,2920,0
20230721,160500,12140860355,2920,2920,2920,2920,0
20230721,160400,12140860355,2920,2920,2920,2920,0
20230721,160300,12140860355,2920,2920,2920,2920,0
20230721,160200,12140860355,2920,2920,2920,2920,0
20230721,160100,12140860355,2920,2920,2920,2920,0
20230721,160000,12140860355,2920,2920,2920,2920,0
20230721,155900,12140860355,2920,2920,2920,2920,0
20230721,155800,12140860355,2920,2920,2920,2920,0
20230721,155700,12140860355,2920,2920,2920,2920,23961
20230721,155600,12140860355,2920,2920,2920,2920,0
20230721,155500,12140860355,2920,2920,2920,2920,0
20230721,155400,12140860355,2920,2920,2920,2920,0
20230721,155300,12140860355,2920,2920,2920,2920,0
20230721,155200,12140860355,2920,2920,2920,2920,0
20230721,155100,12140860355,2920,2920,2920,2920,0
20230721,155000,12140860355,2920,2920,2920,2920,0
20230721,154900,12140860355,2920,2920,2920,2920,0
20230721,154800,12140860355,2920,2920,2920,2920,0
20230721,154700,12140860355,2920,2920,2920,2920,0
20230721,154600,12140860355,2920,2920,2920,2920,0
20230721,154500,12140860355,2920,2920,2920,2920,0
20230721,154400,12140860355,2920,2920,2920,2920,0
20230721,154300,12140860355,2920,2920,2920,2920,0
20230721,154200,12140860355,2920,2920,2920,2920,0
20230721,154100,12140860355,2920,2920,2920,2920,0
20230721,154000,12140860355,2920,2920,2920,2920,0
20230721,153900,12140860355,2920,2920,2920,2920,0
20230721,153800,12140860355,2920,2920,2920,2920,0
20230721,153700,12140860355,2920,2920,2920,2920,0
20230721,153600,12140860355,2920,2920,2920,2920,0
20230721,153500,12140860355,2920,2920,2920,2920,0
20230721,153400,12140860355,2920,2920,2920,2920,0
20230721,153300,12140860355,2920,2920,2920,2920,0
20230721,153200,12140860355,2920,2920,2920,2920,0
20230721,153100,12140860355,2920,2920,2920,2920,0
20230721,153000,12140860355,2920,2920,2920,2920,23961
20230721,152900,12070894235,2925,2925,2925,2925,0
20230721,152800,12070894235,2925,2925,2925,2925,0
20230721,152700,12070894235,2925,2925,2925,2925,0
20230721,152600,12070894235,2925,2925,2925,2925,0
20230721,152500,12070894235,2925,2925,2925,2925,0
20230721,152400,12070894235,2925,2925,2925,2925,0
20230721,152300,12070894235,2925,2925,2925,2925,0
20230721,152200,12070894235,2925,2925,2925,2925,0
20230721,152100,12070894235,2925,2925,2925,2925,0
20230721,152000,12070894235,2925,2925,2925,2925,0
20230721,151900,12070894235,2925,2925,2925,2920,2133
20230721,151800,12064656780,2925,2920,2925,2920,15327
20230721,151700,12019845970,2920,2920,2920,2915,13791
20230721,151600,11979579250,2920,2930,2930,2920,6498
20230721,151500,11960576695,2930,2925,2930,2925,1850
20230721,151400,11955157345,2925,2935,2935,2925,22909
20230721,151300,11887977590,2935,2930,2935,2930,1435
20230721,151200,11883772660,2930,2925,2935,2925,5304
20230721,151100,11868227180,2925,2930,2930,2925,3062
20230721,151000,11859257695,2930,2925,2935,2925,5095
20230721,150900,11844347500,2935,2935,2935,2935,302
20230721,150800,11843461130,2935,2945,2945,2920,19811
20230721,150700,11785383430,2935,2950,2950,2935,23264
20230721,150600,11716790305,2950,2945,2950,2945,7980
20230721,150500,11693250865,2945,2945,2945,2945,1960
20230721,150400,11687478665,2940,2940,2940,2940,1134
20230721,150300,11684144705,2940,2940,2940,2935,1665
20230721,150200,11679249855,2940,2935,2940,2935,342
20230721,150100,11678245615,2930,2930,2930,2930,239
20230721,150000,11677545345,2930,2935,2935,2930,3863
20230721,145900,11666215875,2935,2935,2940,2935,5622
20230721,145800,11649715300,2935,2935,2935,2930,1237
20230721,145700,11646089255,2930,2935,2935,2930,262
20230721,145600,11645320785,2935,2935,2935,2930,4063
20230721,145500,11633409840,2935,2935,2935,2930,2832
20230721,145400,11625112060,2935,2935,2935,2920,4181
20230721,145300,11612879860,2935,2930,2935,2930,429
20230721,145200,11611621185,2930,2930,2930,2925,4634
20230721,145100,11598044240,2925,2920,2925,2920,13213
20230721,145000,11559410570,2920,2920,2920,2920,3213
20230721,144900,11550028610,2920,2920,2925,2920,4499
20230721,144800,11536888055,2920,2925,2925,2915,18698
20230721,144700,11482293605,2920,2920,2925,2915,12189
20230721,144600,11446707670,2920,2925,2925,2920,3716
20230721,144500,11435855500,2920,2925,2925,2915,6871
20230721,144400,11415791095,2930,2920,2930,2915,2096
20230721,144300,11409675180,2920,2920,2925,2915,18645
20230721,144200,11355226895,2920,2930,2935,2920,10056
20230721,144100,11325811650,2930,2925,2935,2925,356
20230721,144000,11324769130,2925,2940,2940,2920,33076
20230721,143900,11227787750,2935,2940,2945,2930,23689
20230721,143800,11158299420,2940,2940,2950,2940,3131
20230721,143700,11149094220,2940,2945,2945,2940,9845
20230721,143600,11120128765,2950,2950,2955,2950,5842
20230721,143500,11102893575,2950,2955,2955,2950,5093
20230721,143400,11087867850,2955,2950,2955,2950,511
20230721,143300,11086360395,2955,2960,2960,2955,9509
20230721,143200,11058260790,2955,2960,2960,2955,20722
20230721,143100,10996928525,2960,2960,2960,2950,967
20230721,143000,10994071805,2950,2955,2955,2950,12259
20230721,142900,10957850010,2955,2960,2960,2955,838
20230721,142800,10955373695,2960,2955,2960,2955,354
20230721,142700,10954325935,2955,2955,2955,2955,917
20230721,142600,10951616200,2955,2955,2955,2950,5421
20230721,142500,10935598645,2955,2945,2955,2945,5
20230721,142400,10935583880,2950,2950,2950,2950,1585
20230721,142300,10930908130,2955,2955,2955,2950,1483
20230721,142200,10926526365,2955,2945,2955,2945,668
20230721,142100,10924556355,2945,2950,2950,2945,585
20230721,142000,10922833105,2940,2950,2950,2940,9638
20230721,141900,10894436125,2945,2950,2950,2945,8137
20230721,141800,10870451985,2950,2945,2950,2945,3210
20230721,141700,10860982490,2950,2945,2950,2940,1916
20230721,141600,10855342480,2940,2945,2945,2940,2436
20230721,141500,10848179960,2950,2950,2950,2950,39
20230721,141400,10848064910,2940,2945,2945,2940,2172
20230721,141300,10841671735,2950,2945,2950,2945,2634
20230721,141200,10833914550,2950,2950,2950,2945,3972
20230721,141100,10822211685,2950,2945,2950,2945,3204
20230721,141000,10812773155,2945,2950,2950,2945,2920
20230721,140900,10804159320,2945,2945,2945,2940,420
20230721,140800,10802922920,2945,2945,2945,2940,3872
20230721,140700,10791520380,2945,2945,2945,2940,2641
20230721,140600,10783745135,2945,2940,2945,2940,2275
20230721,140500,10777045265,2940,2935,2940,2935,3731
20230721,140400,10766093420,2935,2940,2940,2935,16256
20230721,140300,10718381465,2940,2940,2940,2935,16396
20230721,140200,10670212225,2940,2945,2945,2940,2116
20230721,140100,10663987200,2945,2950,2950,2945,347
20230721,140000,10662963585,2950,2955,2955,2945,9707
20230721,135900,10634342840,2950,2960,2960,2950,10677
20230721,135800,10602816915,2960,2965,2965,2960,7117
20230721,135700,10581750585,2965,2965,2965,2960,2354
20230721,135600,10574778475,2965,2970,2970,2965,2892
20230721,135500,10566201560,2970,2965,2970,2965,2485
20230721,135400,10558823050,2965,2960,2965,2960,361
20230721,135300,10557753435,2960,2960,2960,2960,85
20230721,135200,10557501835,2960,2955,2960,2955,1614
20230721,135100,10552726930,2955,2955,2955,2950,1090
20230721,135000,10549508075,2960,2960,2960,2955,3390
20230721,134900,10539490315,2955,2955,2955,2955,2315
20230721,134800,10532649490,2955,2950,2955,2950,483
20230721,134700,10531222310,2950,2950,2960,2950,510
20230721,134600,10529716710,2950,2955,2960,2950,692
20230721,134500,10527674030,2960,2950,2960,2950,711
20230721,134400,10525573600,2950,2950,2950,2950,230
20230721,134300,10524895100,2945,2955,2955,2945,4151
20230721,134200,10512644855,2955,2955,2955,2955,266
20230721,134100,10511858825,2960,2955,2960,2950,2396
20230721,134000,10504775200,2955,2960,2960,2950,1208
20230721,133900,10501207020,2955,2955,2955,2955,5
20230721,133800,10501192245,2955,2955,2955,2950,694
20230721,133700,10499141630,2945,2945,2945,2945,0
20230721,133600,10499141630,2945,2940,2950,2940,880
20230721,133500,10496550460,2945,2945,2945,2945,215
20230721,133400,10495917285,2940,2945,2945,2940,2104
20230721,133300,10489727645,2945,2960,2960,2940,1227
20230721,133200,10486116505,2940,2950,2955,2940,11422
20230721,133100,10452460130,2950,2950,2950,2945,7297
20230721,133000,10430935480,2945,2955,2955,2945,7008
20230721,132900,10410294050,2955,2950,2955,2950,298
20230721,132800,10409414735,2940,2940,2940,2935,4699
20230721,132700,10395600975,2940,2945,2945,2940,718
20230721,132600,10393486865,2945,2945,2950,2940,757
20230721,132500,10391258655,2945,2940,2945,2940,1340
20230721,132400,10387319000,2940,2940,2940,2940,4671
20230721,132300,10373586260,2945,2945,2945,2940,15678
20230721,132200,10327470370,2950,2955,2960,2945,4835
20230721,132100,10313203755,2955,2960,2960,2950,2854
20230721,132000,10304767970,2960,2965,2965,2950,6327
20230721,131900,10286095290,2965,2965,2965,2965,205
20230721,131800,10285487465,2950,2955,2960,2950,8049
20230721,131700,10261737855,2955,2960,2960,2955,5266
20230721,131600,10246176460,2965,2965,2965,2955,2447
20230721,131500,10238933160,2965,2960,2970,2955,1806
20230721,131400,10233587615,2955,2955,2965,2955,1000
20230721,131300,10230625125,2955,2950,2955,2950,1072
20230721,131200,10227460495,2950,2940,2955,2940,3187
20230721,131100,10218062460,2940,2940,2945,2935,4134
20230721,131000,10205902355,2945,2945,2950,2940,2642
20230721,130900,10198125010,2945,2945,2950,2945,4292
20230721,130800,10185468465,2945,2950,2950,2945,8157
20230721,130700,10161427685,2950,2945,2955,2945,6887
20230721,130600,10141092655,2945,2935,2960,2935,12146
20230721,130500,10105443280,2940,2970,2970,2940,14977
20230721,130400,10061327095,2965,2965,2965,2960,8897
20230721,130300,10034972590,2960,2965,2965,2960,2217
20230721,130200,10028409185,2965,2960,2965,2945,5877
20230721,130100,10011012675,2960,2965,2965,2945,25548
20230721,130000,9935557925,2965,2965,2970,2955,9908
20230721,125900,9906211100,2970,2965,2975,2965,2526
20230721,125800,9898702680,2970,2955,2970,2955,5566
20230721,125700,9882241975,2955,2955,2955,2950,23759
20230721,125600,9812107815,2960,2975,2975,2955,23519
20230721,125500,9742424750,2975,2975,2975,2965,16911
20230721,125400,9692255725,2975,2975,2975,2970,13077
20230721,125300,9653403445,2975,2985,2990,2975,10783
20230721,125200,9621283020,2985,2990,2990,2985,3821
20230721,125100,9609876350,2985,2990,3000,2985,1493
20230721,125000,9605416185,2990,2995,2995,2990,1865
20230721,124900,9599839460,2990,2985,2990,2985,677
20230721,124800,9597815780,2985,2995,2995,2985,1476
20230721,124700,9593403825,2995,2995,3000,2995,1369
20230721,124600,9589299635,2995,2990,3000,2990,1321
20230721,124500,9585338590,3000,2985,3000,2985,2698
20230721,124400,9577252305,2985,2980,2985,2980,1224
20230721,124300,9573599960,2980,2970,2985,2970,582
20230721,124200,9571866775,2975,2980,2980,2970,27225
20230721,124100,9490922665,2980,2980,3000,2975,23872
20230721,124000,9419739590,2980,2990,2990,2980,20194
20230721,123900,9359501730,2990,2990,2990,2990,1752
20230721,123800,9354263250,2985,2990,2990,2985,524
20230721,123700,9352697300,2990,2990,2990,2990,1114
20230721,123600,9349366440,2990,2990,2990,2990,9271
20230721,123500,9321646150,2990,2990,2990,2985,15713
20230721,123400,9274730820,2990,2995,3000,2985,19884
20230721,123300,9215297980,2995,3000,3000,2990,7304
20230721,123200,9193423735,2995,3000,3005,2995,2214
20230721,123100,9186781730,3000,3005,3005,2995,2508
20230721,123000,9179249670,3000,3000,3005,2995,8958
20230721,122900,9152398640,3005,3000,3005,3000,13448
20230721,122800,9112053425,3005,3005,3010,3000,4002
20230721,122700,9100039095,3005,3010,3010,3005,6181
20230721,122600,9081435700,3010,3010,3015,3005,8840
20230721,122500,9054831095,3005,3010,3010,3005,8707
20230721,122400,9028659110,3010,3020,3020,3010,5028
20230721,122300,9013496775,3020,3020,3025,3020,1370
20230721,122200,9009357845,3020,3030,3030,3020,1467
20230721,122100,9004922920,3030,3030,3035,3020,6244
20230721,122000,8986025395,3040,3020,3045,3020,6749
20230721,121900,8965571175,3020,3020,3020,3015,1030
20230721,121800,8962460825,3020,3015,3020,3010,3401
20230721,121700,8952213995,3015,3015,3015,3010,3337
20230721,121600,8942160670,3015,3020,3020,3015,13964
20230721,121500,8899991680,3020,3020,3020,3015,6368
20230721,121400,8880782540,3020,3025,3025,3015,1430
20230721,121300,8876466015,3020,3030,3030,3020,3414
20230721,121200,8866149240,3035,3035,3040,3025,1379
20230721,121100,8861966800,3035,3035,3035,3025,1851
20230721,121000,8856360615,3035,3035,3045,3030,3046
20230721,120900,8847104425,3040,3040,3045,3035,3320
20230721,120800,8837009035,3040,3055,3060,3035,18182
20230721,120700,8781445230,3055,3030,3055,3030,23593
20230721,120600,8709588410,3030,3035,3040,3030,18566
20230721,120500,8653239655,3035,3010,3035,3010,33390
20230721,120400,8552159330,3020,3015,3020,3010,5636
20230721,120300,8535167345,3010,3010,3010,3010,2134
20230721,120200,8528744005,3015,3010,3015,3010,2066
20230721,120100,8522523200,3010,3000,3010,3000,1043
20230721,120000,8519391275,3010,3010,3010,2995,9190
20230721,115900,8491833310,3005,3010,3010,3005,1488
20230721,115800,8487357605,3010,3010,3010,3010,1564
20230721,115700,8482649965,3015,2995,3015,2995,27700
20230721,115600,8399463580,2990,2985,2995,2985,9505
20230721,115500,8371061150,2985,2985,2985,2980,1890
20230721,115400,8365425550,2985,2985,2985,2980,1964
20230721,115300,8359571935,2985,2980,2985,2980,3809
20230721,115200,8348220830,2980,2980,2980,2980,196
20230721,115100,8347636750,2980,2980,2980,2980,1818
20230721,115000,8342219110,2980,2975,2980,2970,13269
20230721,114900,8302761545,2975,2975,2980,2975,3284
20230721,114800,8292985630,2980,2985,2985,2975,1448
20230721,114700,8288674080,2985,2985,2990,2980,1391
20230721,114600,8284517160,2985,2990,2990,2970,25602
20230721,114500,8208260810,2990,3000,3000,2985,13970
20230721,114400,8166477140,3000,3005,3005,2995,1725
20230721,114300,8161306680,3005,3010,3010,3000,4920
20230721,114200,8146531175,3010,3005,3015,3005,591
20230721,114100,8144751315,3005,3005,3010,3005,1085
20230721,114000,8141490380,3000,2995,3005,2995,786
20230721,113900,8139133860,2995,3000,3000,2995,368
20230721,113800,8138030515,3000,2995,3000,2995,6701
20230721,113700,8117942630,2995,2990,3000,2990,9268
20230721,113600,8090210095,2995,3000,3000,2990,12408
20230721,113500,8053020540,3010,3015,3020,3000,18653
20230721,113400,7996887685,3015,3020,3020,3015,6922
20230721,113300,7975998465,3020,3020,3020,3015,4951
20230721,113200,7961071045,3020,3030,3030,3020,9045
20230721,113100,7933741360,3025,3025,3035,3025,10649
20230721,113000,7901501065,3025,3025,3030,3025,2990
20230721,112900,7892452385,3030,3020,3030,3020,1505
20230721,112800,7887901380,3030,3035,3035,3020,9000
20230721,112700,7860701720,3035,3030,3035,3030,5111
20230721,112600,7845199795,3030,3025,3035,3025,15704
20230721,112500,7797645115,3025,3005,3025,3005,7761
20230721,112400,7774223710,3010,3015,3020,3010,12984
20230721,112300,7735124780,3020,3030,3030,3010,14896
20230721,112200,7690170720,3030,3015,3035,3015,28412
20230721,112100,7604309485,3015,3005,3015,3005,38521
20230721,112000,7488398390,3005,2995,3005,2995,28764
20230721,111900,7402109095,2995,2995,2995,2990,17353
20230721,111800,7350156860,2995,2985,3000,2985,15064
20230721,111700,7305112905,2985,2980,2990,2980,5854
20230721,111600,7287647185,2980,2975,2980,2975,12092
20230721,111500,7251629585,2975,2965,2975,2965,5842
20230721,111400,7234285835,2960,2955,2960,2955,6857
20230721,111300,7213998315,2960,2955,2960,2955,3600
20230721,111200,7203359140,2955,2955,2960,2950,7111
20230721,111100,7182346195,2960,2955,2960,2950,2329
20230721,111000,7175463390,2955,2965,2965,2955,7547
20230721,110900,7153138575,2965,2960,2970,2960,9151
20230721,110800,7126021725,2960,2970,2970,2960,18437
20230721,110700,7071379875,2970,2980,2980,2970,11661
20230721,110600,7036698340,2980,2975,2980,2970,9889
20230721,110500,7007290485,2970,2970,2975,2965,9611
20230721,110400,6978735900,2965,2965,2975,2965,17035
20230721,110300,6928130130,2965,2960,2965,2955,17860
20230721,110200,6875242210,2960,2960,2960,2950,5938
20230721,110100,6857720405,2960,2955,2960,2955,8419
20230721,110000,6832831745,2955,2955,2955,2950,2201
20230721,105900,6826327815,2950,2955,2960,2950,16272
20230721,105800,6778302375,2960,2950,2960,2950,28515
20230721,105700,6694166500,2945,2945,2945,2945,9753
20230721,105600,6665443915,2945,2945,2945,2940,1912
20230721,105500,6659813095,2945,2940,2945,2940,3474
20230721,105400,6649583990,2940,2940,2940,2940,3026
20230721,105300,6640687550,2940,2945,2945,2940,7405
20230721,105200,6618916350,2945,2945,2945,2940,1402
20230721,105100,6614787960,2940,2940,2940,2940,248
20230721,105000,6614058840,2945,2935,2945,2935,442
20230721,104900,6612758875,2930,2925,2945,2925,22262
20230721,104800,6547377960,2930,2925,2930,2925,2704
20230721,104700,6539468235,2930,2930,2930,2925,5264
20230721,104600,6524048600,2930,2925,2930,2925,1976
20230721,104500,6518261750,2930,2930,2930,2925,1603
20230721,104400,6513566705,2930,2930,2930,2925,4677
20230721,104300,6499866780,2930,2930,2935,2925,1864
20230721,104200,6494405605,2930,2930,2935,2930,2642
20230721,104100,6486662020,2925,2930,2930,2925,8575
20230721,104000,6461551135,2930,2930,2935,2930,1330
20230721,103900,6457648510,2930,2920,2930,2915,18032
20230721,103800,6404979920,2915,2915,2920,2915,1452
20230721,103700,6400745130,2920,2920,2920,2920,4346
20230721,103600,6388054810,2920,2920,2920,2915,1275
20230721,103500,6384333160,2920,2915,2920,2915,2110
20230721,103400,6378178005,2915,2915,2920,2910,1085
20230721,103300,6375015245,2915,2915,2915,2915,1199
20230721,103200,6371520160,2915,2915,2915,2915,6683
20230721,103100,6352039215,2915,2910,2915,2910,7646
20230721,103000,6329773245,2910,2910,2910,2910,380
20230721,102900,6328667445,2910,2900,2910,2900,4718
20230721,102800,6314966625,2910,2910,2910,2895,16088
20230721,102700,6268234165,2910,2915,2915,2910,2821
20230721,102600,6260011610,2915,2920,2920,2910,2960
20230721,102500,6251382280,2920,2910,2920,2910,2891
20230721,102400,6242955635,2905,2925,2925,2905,8690
20230721,102300,6217625325,2925,2920,2935,2915,4693
20230721,102200,6203902345,2920,2925,2925,2915,6426
20230721,102100,6185135750,2925,2895,2925,2895,102178
20230721,102000,5888586980,2895,2885,2900,2885,68185
20230721,101900,5691043600,2880,2885,2895,2880,16454
20230721,101800,5643567815,2885,2880,2885,2880,9042
20230721,101700,5617506635,2880,2890,2890,2875,8680
20230721,101600,5592488750,2890,2905,2905,2890,27475
20230721,101500,5512919410,2900,2895,2905,2895,6003
20230721,101400,5495499255,2905,2905,2905,2900,9432
20230721,101300,5468141430,2905,2910,2920,2900,33825
20230721,101200,5369843235,2905,2905,2910,2905,60130
20230721,101100,5195050365,2905,2900,2905,2900,1392
20230721,101000,5191011025,2900,2895,2900,2890,10793
20230721,100900,5159762835,2895,2895,2895,2880,12992
20230721,100800,5122263685,2895,2900,2900,2885,13596
20230721,100700,5082918980,2900,2915,2915,2900,38888
20230721,100600,4969775920,2920,2915,2920,2915,1064
20230721,100500,4966673510,2915,2915,2920,2910,1773
20230721,100400,4961502675,2915,2920,2920,2915,6043
20230721,100300,4943884205,2915,2910,2920,2910,4136
20230721,100200,4931827205,2915,2915,2915,2910,6563
20230721,100100,4912724900,2910,2915,2920,2910,15179
20230721,100000,4868522245,2930,2925,2940,2915,15259
20230721,095900,4823949180,2915,2935,2940,2915,16132
20230721,095800,4776691405,2935,2940,2940,2930,2967
20230721,095700,4767977110,2940,2930,2950,2930,25271
20230721,095600,4693678280,2930,2925,2935,2925,12948
20230721,095500,4655738840,2925,2925,2930,2925,9161
20230721,095400,4628937775,2930,2925,2930,2925,11770
20230721,095300,4594491140,2920,2905,2925,2900,52841
20230721,095200,4440540465,2900,2900,2905,2900,61636
20230721,095100,4261575355,2900,2880,2900,2870,11226
20230721,095000,4229178260,2885,2880,2885,2875,15118
20230721,094900,4185664940,2880,2885,2885,2875,11104
20230721,094800,4153667325,2885,2885,2900,2885,5418
20230721,094700,4138021120,2890,2895,2900,2890,5430
20230721,094600,4122307410,2900,2905,2910,2895,14440
20230721,094500,4080409115,2910,2895,2930,2885,26924
20230721,094400,4002259355,2895,2890,2895,2890,24749
20230721,094300,3930643015,2895,2885,2895,2880,8217
20230721,094200,3906890665,2895,2875,2900,2865,22838
20230721,094100,3841123540,2870,2855,2885,2855,42743
20230721,094000,3718740615,2860,2860,2860,2820,70060
20230721,093900,3519702135,2865,2905,2910,2850,100431
20230721,093800,3229558660,2910,2930,2935,2910,23086
20230721,093700,3162299765,2930,2935,2935,2920,11342
20230721,093600,3129104225,2935,2945,2945,2930,16609
20230721,093500,3080294020,2945,2935,2945,2935,20922
20230721,093400,3018769615,2935,2930,2940,2925,14236
20230721,093300,2977076050,2930,2945,2945,2930,12796
20230721,093200,2939542355,2945,2915,2945,2915,67713
20230721,093100,2741295150,2910,2910,2920,2905,69247
20230721,093000,2539789375,2915,2920,2925,2910,64151
20230721,092900,2352632050,2920,2900,2920,2900,104144
20230721,092800,2049735145,2900,2915,2920,2900,18045
20230721,092700,1997272735,2915,2920,2920,2905,34869
20230721,092600,1895742170,2915,2925,2925,2915,7918
20230721,092500,1872613680,2920,2925,2925,2915,8819
20230721,092400,1846877030,2925,2915,2925,2910,13964
20230721,092300,1806147510,2915,2930,2930,2910,27443
20230721,092200,1725990470,2930,2925,2935,2920,30229
20230721,092100,1637639290,2920,2920,2940,2905,51748
20230721,092000,1486359945,2920,2935,2935,2910,35915
20230721,091900,1381544570,2935,2930,2940,2925,6517
20230721,091800,1362447455,2930,2945,2960,2930,31508
20230721,091700,1269835890,2950,2945,2970,2935,39747
20230721,091600,1152774745,2945,2955,2960,2940,26491
20230721,091500,1074692745,2955,2965,2975,2950,23930
20230721,091400,1003952085,2970,2990,2995,2970,17679
20230721,091300,951253695,2990,2990,2995,2980,13792
20230721,091200,910075930,2990,2995,3000,2985,31275
20230721,091100,816529165,2995,3000,3005,2970,17311
20230721,091000,764809690,2990,3000,3005,2990,12225
20230721,090900,728146120,2995,2990,2995,2960,17620
20230721,090800,675659880,2990,2980,2995,2965,9245
20230721,090700,648082685,2985,2965,2985,2955,9824
20230721,090600,618837460,2955,3000,3000,2955,30704
20230721,090500,527460460,3000,3005,3020,2995,6074
20230721,090400,509216595,3010,2985,3020,2985,45469
20230721,090300,372801435,2975,2995,2995,2975,6019
20230721,090200,354802045,2990,2965,2990,2955,30745
20230721,090100,263512365,2965,2980,2980,2955,22115
20230721,090000,197993805,2965,2970,2980,2955,66411