stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,190600,52458431700,17370,17370,17370,17370,93918
20230721,190500,52458431700,17370,17370,17370,17370,0
20230721,190400,52458431700,17370,17370,17370,17370,0
20230721,190300,52458431700,17370,17370,17370,17370,0
20230721,190200,52458431700,17370,17370,17370,17370,0
20230721,190100,52458431700,17370,17370,17370,17370,0
20230721,190000,52458431700,17370,17370,17370,17370,0
20230721,185900,52458431700,17370,17370,17370,17370,0
20230721,185800,52458431700,17370,17370,17370,17370,0
20230721,185700,52458431700,17370,17370,17370,17370,0
20230721,185600,52458431700,17370,17370,17370,17370,0
20230721,185500,52458431700,17370,17370,17370,17370,0
20230721,185400,52458431700,17370,17370,17370,17370,0
20230721,185300,52458431700,17370,17370,17370,17370,0
20230721,185200,52458431700,17370,17370,17370,17370,0
20230721,185100,52458431700,17370,17370,17370,17370,0
20230721,185000,52458431700,17370,17370,17370,17370,0
20230721,184900,52458431700,17370,17370,17370,17370,0
20230721,184800,52458431700,17370,17370,17370,17370,0
20230721,184700,52458431700,17370,17370,17370,17370,0
20230721,184600,52458431700,17370,17370,17370,17370,0
20230721,184500,52458431700,17370,17370,17370,17370,0
20230721,184400,52458431700,17370,17370,17370,17370,0
20230721,184300,52458431700,17370,17370,17370,17370,0
20230721,184200,52458431700,17370,17370,17370,17370,0
20230721,184100,52458431700,17370,17370,17370,17370,0
20230721,184000,52458431700,17370,17370,17370,17370,0
20230721,183900,52458431700,17370,17370,17370,17370,0
20230721,183800,52458431700,17370,17370,17370,17370,0
20230721,183700,52458431700,17370,17370,17370,17370,0
20230721,183600,52458431700,17370,17370,17370,17370,93918
20230721,183500,52458431700,17370,17370,17370,17370,0
20230721,183400,52458431700,17370,17370,17370,17370,0
20230721,183300,52458431700,17370,17370,17370,17370,0
20230721,183200,52458431700,17370,17370,17370,17370,0
20230721,183100,52458431700,17370,17370,17370,17370,0
20230721,183000,52458431700,17370,17370,17370,17370,0
20230721,182900,52458431700,17370,17370,17370,17370,0
20230721,182800,52458431700,17370,17370,17370,17370,0
20230721,182700,52458431700,17370,17370,17370,17370,0
20230721,182600,52458431700,17370,17370,17370,17370,0
20230721,182500,52458431700,17370,17370,17370,17370,0
20230721,182400,52458431700,17370,17370,17370,17370,0
20230721,182300,52458431700,17370,17370,17370,17370,0
20230721,182200,52458431700,17370,17370,17370,17370,0
20230721,182100,52458431700,17370,17370,17370,17370,0
20230721,182000,52458431700,17370,17370,17370,17370,0
20230721,181900,52458431700,17370,17370,17370,17370,0
20230721,181800,52458431700,17370,17370,17370,17370,0
20230721,181700,52458431700,17370,17370,17370,17370,0
20230721,181600,52458431700,17370,17370,17370,17370,0
20230721,181500,52458431700,17370,17370,17370,17370,0
20230721,181400,52458431700,17370,17370,17370,17370,0
20230721,181300,52458431700,17370,17370,17370,17370,0
20230721,181200,52458431700,17370,17370,17370,17370,0
20230721,181100,52458431700,17370,17370,17370,17370,0
20230721,181000,52458431700,17370,17370,17370,17370,0
20230721,180900,52458431700,17370,17370,17370,17370,0
20230721,180800,52458431700,17370,17370,17370,17370,0
20230721,180700,52458431700,17370,17370,17370,17370,0
20230721,180600,52458431700,17370,17370,17370,17370,93918
20230721,180500,52458431700,17370,17370,17370,17370,0
20230721,180400,52458431700,17370,17370,17370,17370,0
20230721,180300,52458431700,17370,17370,17370,17370,0
20230721,180200,52458431700,17370,17370,17370,17370,0
20230721,180100,52458431700,17370,17370,17370,17370,0
20230721,180000,52458431700,17370,17370,17370,17370,0
20230721,175900,52458431700,17370,17370,17370,17370,0
20230721,175800,52458431700,17370,17370,17370,17370,0
20230721,175700,52458431700,17370,17370,17370,17370,0
20230721,175600,52458431700,17370,17370,17370,17370,0
20230721,175500,52458431700,17370,17370,17370,17370,0
20230721,175400,52458431700,17370,17370,17370,17370,0
20230721,175300,52458431700,17370,17370,17370,17370,0
20230721,175200,52458431700,17370,17370,17370,17370,0
20230721,175100,52458431700,17370,17370,17370,17370,0
20230721,175000,52458431700,17370,17370,17370,17370,0
20230721,174900,52458431700,17370,17370,17370,17370,0
20230721,174800,52458431700,17370,17370,17370,17370,0
20230721,174700,52458431700,17370,17370,17370,17370,0
20230721,174600,52458431700,17370,17370,17370,17370,0
20230721,174500,52458431700,17370,17370,17370,17370,0
20230721,174400,52458431700,17370,17370,17370,17370,0
20230721,174300,52458431700,17370,17370,17370,17370,0
20230721,174200,52458431700,17370,17370,17370,17370,0
20230721,174100,52458431700,17370,17370,17370,17370,0
20230721,174000,52458431700,17370,17370,17370,17370,0
20230721,173900,52458431700,17370,17370,17370,17370,0
20230721,173800,52458431700,17370,17370,17370,17370,0
20230721,173700,52458431700,17370,17370,17370,17370,0
20230721,173600,52458431700,17370,17370,17370,17370,93918
20230721,173500,52458431700,17370,17370,17370,17370,0
20230721,173400,52458431700,17370,17370,17370,17370,0
20230721,173300,52458431700,17370,17370,17370,17370,0
20230721,173200,52458431700,17370,17370,17370,17370,0
20230721,173100,52458431700,17370,17370,17370,17370,0
20230721,173000,52458431700,17370,17370,17370,17370,0
20230721,172900,52458431700,17370,17370,17370,17370,0
20230721,172800,52458431700,17370,17370,17370,17370,0
20230721,172700,52458431700,17370,17370,17370,17370,0
20230721,172600,52458431700,17370,17370,17370,17370,0
20230721,172500,52458431700,17370,17370,17370,17370,0
20230721,172400,52458431700,17370,17370,17370,17370,0
20230721,172300,52458431700,17370,17370,17370,17370,0
20230721,172200,52458431700,17370,17370,17370,17370,0
20230721,172100,52458431700,17370,17370,17370,17370,0
20230721,172000,52458431700,17370,17370,17370,17370,0
20230721,171900,52458431700,17370,17370,17370,17370,0
20230721,171800,52458431700,17370,17370,17370,17370,0
20230721,171700,52458431700,17370,17370,17370,17370,0
20230721,171600,52458431700,17370,17370,17370,17370,0
20230721,171500,52458431700,17370,17370,17370,17370,0
20230721,171400,52458431700,17370,17370,17370,17370,0
20230721,171300,52458431700,17370,17370,17370,17370,0
20230721,171200,52458431700,17370,17370,17370,17370,0
20230721,171100,52458431700,17370,17370,17370,17370,0
20230721,171000,52458431700,17370,17370,17370,17370,0
20230721,170900,52458431700,17370,17370,17370,17370,0
20230721,170800,52458431700,17370,17370,17370,17370,0
20230721,170700,52458431700,17370,17370,17370,17370,0
20230721,170600,52458431700,17370,17370,17370,17370,93918
20230721,170500,52458431700,17370,17370,17370,17370,0
20230721,170400,52458431700,17370,17370,17370,17370,0
20230721,170300,52458431700,17370,17370,17370,17370,0
20230721,170200,52458431700,17370,17370,17370,17370,0
20230721,170100,52458431700,17370,17370,17370,17370,0
20230721,170000,52458431700,17370,17370,17370,17370,0
20230721,165900,52458431700,17370,17370,17370,17370,0
20230721,165800,52458431700,17370,17370,17370,17370,0
20230721,165700,52458431700,17370,17370,17370,17370,0
20230721,165600,52458431700,17370,17370,17370,17370,0
20230721,165500,52458431700,17370,17370,17370,17370,0
20230721,165400,52458431700,17370,17370,17370,17370,0
20230721,165300,52458431700,17370,17370,17370,17370,0
20230721,165200,52458431700,17370,17370,17370,17370,0
20230721,165100,52458431700,17370,17370,17370,17370,0
20230721,165000,52458431700,17370,17370,17370,17370,0
20230721,164900,52458431700,17370,17370,17370,17370,0
20230721,164800,52458431700,17370,17370,17370,17370,0
20230721,164700,52458431700,17370,17370,17370,17370,0
20230721,164600,52458431700,17370,17370,17370,17370,0
20230721,164500,52458431700,17370,17370,17370,17370,0
20230721,164400,52458431700,17370,17370,17370,17370,0
20230721,164300,52458431700,17370,17370,17370,17370,0
20230721,164200,52458431700,17370,17370,17370,17370,0
20230721,164100,52458431700,17370,17370,17370,17370,0
20230721,164000,52458431700,17370,17370,17370,17370,0
20230721,163900,52458431700,17370,17370,17370,17370,0
20230721,163800,52458431700,17370,17370,17370,17370,0
20230721,163700,52458431700,17370,17370,17370,17370,0
20230721,163600,52458431700,17370,17370,17370,17370,93918
20230721,163500,52458431700,17370,17370,17370,17370,0
20230721,163400,52458431700,17370,17370,17370,17370,0
20230721,163300,52458431700,17370,17370,17370,17370,0
20230721,163200,52458431700,17370,17370,17370,17370,0
20230721,163100,52458431700,17370,17370,17370,17370,0
20230721,163000,52458431700,17370,17370,17370,17370,0
20230721,162900,52458431700,17370,17370,17370,17370,0
20230721,162800,52458431700,17370,17370,17370,17370,0
20230721,162700,52458431700,17370,17370,17370,17370,0
20230721,162600,52458431700,17370,17370,17370,17370,0
20230721,162500,52458431700,17370,17370,17370,17370,0
20230721,162400,52458431700,17370,17370,17370,17370,0
20230721,162300,52458431700,17370,17370,17370,17370,0
20230721,162200,52458431700,17370,17370,17370,17370,0
20230721,162100,52458431700,17370,17370,17370,17370,0
20230721,162000,52458431700,17370,17370,17370,17370,0
20230721,161900,52458431700,17370,17370,17370,17370,0
20230721,161800,52458431700,17370,17370,17370,17370,0
20230721,161700,52458431700,17370,17370,17370,17370,0
20230721,161600,52458431700,17370,17370,17370,17370,0
20230721,161500,52458431700,17370,17370,17370,17370,0
20230721,161400,52458431700,17370,17370,17370,17370,0
20230721,161300,52458431700,17370,17370,17370,17370,0
20230721,161200,52458431700,17370,17370,17370,17370,0
20230721,161100,52458431700,17370,17370,17370,17370,0
20230721,161000,52458431700,17370,17370,17370,17370,0
20230721,160900,52458431700,17370,17370,17370,17370,0
20230721,160800,52458431700,17370,17370,17370,17370,0
20230721,160700,52458431700,17370,17370,17370,17370,0
20230721,160600,52458431700,17370,17370,17370,17370,93918
20230721,160500,52458431700,17370,17370,17370,17370,0
20230721,160400,52458431700,17370,17370,17370,17370,0
20230721,160300,52458431700,17370,17370,17370,17370,0
20230721,160200,52458431700,17370,17370,17370,17370,0
20230721,160100,52458431700,17370,17370,17370,17370,0
20230721,160000,52458431700,17370,17370,17370,17370,0
20230721,155900,52458431700,17370,17370,17370,17370,0
20230721,155800,52458431700,17370,17370,17370,17370,0
20230721,155700,52458431700,17370,17370,17370,17370,0
20230721,155600,52458431700,17370,17370,17370,17370,0
20230721,155500,52458431700,17370,17370,17370,17370,0
20230721,155400,52458431700,17370,17370,17370,17370,0
20230721,155300,52458431700,17370,17370,17370,17370,0
20230721,155200,52458431700,17370,17370,17370,17370,0
20230721,155100,52458431700,17370,17370,17370,17370,0
20230721,155000,52458431700,17370,17370,17370,17370,0
20230721,154900,52458431700,17370,17370,17370,17370,0
20230721,154800,52458431700,17370,17370,17370,17370,0
20230721,154700,52458431700,17370,17370,17370,17370,0
20230721,154600,52458431700,17370,17370,17370,17370,0
20230721,154500,52458431700,17370,17370,17370,17370,0
20230721,154400,52458431700,17370,17370,17370,17370,0
20230721,154300,52458431700,17370,17370,17370,17370,0
20230721,154200,52458431700,17370,17370,17370,17370,0
20230721,154100,52458431700,17370,17370,17370,17370,0
20230721,154000,52458431700,17370,17370,17370,17370,0
20230721,153900,52458431700,17370,17370,17370,17370,0
20230721,153800,52458431700,17370,17370,17370,17370,0
20230721,153700,52458431700,17370,17370,17370,17370,0
20230721,153600,52458431700,17370,17370,17370,17370,93918
20230721,153500,52458431700,17370,17370,17370,17370,0
20230721,153400,52458431700,17370,17370,17370,17370,0
20230721,153300,52458431700,17370,17370,17370,17370,0
20230721,153200,52458431700,17370,17370,17370,17370,0
20230721,153100,52458431700,17370,17370,17370,17370,0
20230721,153000,52458431700,17370,17370,17370,17370,93918
20230721,152900,50827076040,17370,17370,17370,17370,0
20230721,152800,50827076040,17370,17370,17370,17370,0
20230721,152700,50827076040,17370,17370,17370,17370,0
20230721,152600,50827076040,17370,17370,17370,17370,0
20230721,152500,50827076040,17370,17370,17370,17370,0
20230721,152400,50827076040,17370,17370,17370,17370,0
20230721,152300,50827076040,17370,17370,17370,17370,0
20230721,152200,50827076040,17370,17370,17370,17370,0
20230721,152100,50827076040,17370,17370,17370,17370,0
20230721,152000,50827076040,17370,17370,17370,17370,0
20230721,151900,50827076040,17370,17350,17370,17350,22499
20230721,151800,50436497640,17360,17370,17370,17350,10974
20230721,151700,50245990070,17370,17370,17370,17360,14787
20230721,151600,49989271680,17360,17360,17370,17360,4575
20230721,151500,49909837160,17360,17360,17370,17360,15743
20230721,151400,49636533410,17360,17370,17370,17360,19796
20230721,151300,49292869420,17370,17370,17370,17360,9110
20230721,151200,49134645920,17370,17370,17380,17370,2739
20230721,151100,49087063320,17380,17370,17380,17370,4551
20230721,151000,49008004970,17370,17380,17380,17370,4245
20230721,150900,48934265140,17370,17360,17380,17350,19430
20230721,150800,48596797570,17360,17360,17370,17350,11678
20230721,150700,48394078530,17350,17370,17370,17350,15266
20230721,150600,48129151340,17360,17380,17380,17360,9862
20230721,150500,47957847590,17380,17380,17390,17370,3925
20230721,150400,47889626660,17380,17380,17390,17370,5285
20230721,150300,47797783560,17370,17390,17390,17370,4838
20230721,150200,47713696420,17380,17390,17390,17380,6528
20230721,150100,47600227790,17390,17390,17390,17380,2482
20230721,150000,47557068710,17380,17390,17390,17380,1867
20230721,145900,47524617960,17390,17380,17390,17380,2926
20230721,145800,47473753200,17380,17400,17400,17380,2270
20230721,145700,47434277390,17400,17370,17400,17370,12065
20230721,145600,47224550160,17370,17380,17380,17370,2546
20230721,145500,47180319850,17370,17370,17380,17370,3351
20230721,145400,47122111150,17370,17380,17380,17370,2446
20230721,145300,47079605240,17370,17390,17390,17370,3615
20230721,145200,47016774090,17380,17380,17390,17360,2661
20230721,145100,46970524270,17380,17360,17390,17350,17366
20230721,145000,46669124340,17360,17390,17400,17360,35629
20230721,144900,46050319720,17390,17400,17400,17390,3185
20230721,144800,45994917130,17390,17390,17400,17390,625
20230721,144700,45984045960,17390,17400,17410,17390,8930
20230721,144600,45828680410,17400,17400,17410,17390,7234
20230721,144500,45702805340,17400,17400,17400,17390,2150
20230721,144400,45665405030,17390,17390,17400,17380,6635
20230721,144300,45550038600,17380,17380,17390,17370,4338
20230721,144200,45474639540,17380,17390,17390,17370,3508
20230721,144100,45413670850,17390,17380,17390,17380,2749
20230721,144000,45365889930,17380,17380,17390,17370,3202
20230721,143900,45310248750,17380,17380,17390,17370,3376
20230721,143800,45251579690,17380,17390,17390,17370,6113
20230721,143700,45145381350,17390,17390,17390,17380,4769
20230721,143600,45062492790,17380,17390,17390,17380,3276
20230721,143500,45005538680,17380,17390,17390,17380,3651
20230721,143400,44942077110,17380,17380,17390,17380,2581
20230721,143300,44897210720,17390,17390,17400,17380,1966
20230721,143200,44863020750,17390,17410,17410,17390,4313
20230721,143100,44787974390,17400,17370,17410,17360,20741
20230721,143000,44427421180,17370,17380,17380,17360,3826
20230721,142900,44360971520,17380,17390,17390,17370,3863
20230721,142800,44293829520,17380,17390,17390,17380,1816
20230721,142700,44262252030,17390,17380,17390,17380,9398
20230721,142600,44098912030,17390,17380,17390,17380,2347
20230721,142500,44058107320,17380,17400,17400,17380,1442
20230721,142400,44033030970,17400,17370,17400,17370,9795
20230721,142300,43862781630,17360,17360,17370,17360,5333
20230721,142200,43770165600,17370,17370,17370,17360,1658
20230721,142100,43741374830,17370,17360,17370,17360,3930
20230721,142000,43673134770,17360,17370,17370,17360,1369
20230721,141900,43649356230,17370,17360,17370,17350,7356
20230721,141800,43521648780,17360,17370,17370,17360,6669
20230721,141700,43405865720,17370,17390,17390,17360,5302
20230721,141600,43313752290,17390,17380,17390,17380,862
20230721,141500,43298767070,17380,17390,17390,17380,1299
20230721,141400,43276183810,17390,17400,17400,17380,6425
20230721,141300,43164446070,17400,17400,17400,17390,3936
20230721,141200,43095995500,17400,17400,17400,17390,2835
20230721,141100,43046678610,17400,17400,17410,17390,7423
20230721,141000,42917493230,17400,17370,17400,17350,39902
20230721,140900,42224180500,17360,17370,17370,17360,15110
20230721,140800,41961866240,17360,17370,17370,17360,7582
20230721,140700,41830215070,17370,17360,17370,17360,4332
20230721,140600,41754998340,17360,17370,17370,17360,2386
20230721,140500,41713572300,17370,17360,17370,17360,1751
20230721,140400,41683171780,17360,17370,17370,17360,6530
20230721,140300,41569808690,17370,17370,17370,17360,3476
20230721,140200,41509455890,17370,17370,17370,17360,3509
20230721,140100,41448512760,17360,17370,17370,17360,4298
20230721,140000,41373891610,17370,17390,17390,17370,6677
20230721,135900,41257890450,17390,17390,17390,17370,6678
20230721,135800,41141824440,17380,17400,17400,17380,4421
20230721,135700,41064942340,17400,17380,17400,17380,5083
20230721,135600,40976552420,17390,17390,17390,17380,1709
20230721,135500,40946846040,17390,17380,17390,17360,3782
20230721,135400,40881120000,17380,17380,17390,17360,17555
20230721,135300,40576180410,17380,17390,17390,17370,7485
20230721,135200,40446126510,17390,17390,17390,17380,7596
20230721,135100,40314084560,17380,17400,17400,17380,1710
20230721,135000,40284348030,17400,17400,17400,17390,5080
20230721,134900,40195991750,17400,17390,17400,17380,8645
20230721,134800,40045664560,17380,17380,17390,17380,1260
20230721,134700,40023761340,17390,17390,17390,17380,3072
20230721,134600,39970355470,17380,17380,17390,17380,1724
20230721,134500,39940377190,17390,17390,17390,17380,896
20230721,134400,39924800250,17390,17390,17390,17380,2138
20230721,134300,39887625480,17380,17390,17390,17380,1896
20230721,134200,39854655220,17390,17390,17390,17380,989
20230721,134100,39837458400,17380,17390,17390,17380,6446
20230721,134000,39725415490,17380,17380,17390,17370,3118
20230721,133900,39671234900,17380,17390,17390,17370,2930
20230721,133800,39620306710,17390,17370,17390,17360,9065
20230721,133700,39462843180,17360,17360,17370,17360,3217
20230721,133600,39406972290,17370,17390,17390,17350,11889
20230721,133500,39200415560,17390,17390,17400,17380,3696
20230721,133400,39136130310,17390,17410,17410,17350,31470
20230721,133300,38589245080,17410,17420,17420,17400,2776
20230721,133200,38540919820,17420,17400,17420,17400,6517
20230721,133100,38427484130,17400,17390,17400,17380,5705
20230721,133000,38328252830,17380,17380,17390,17380,980
20230721,132900,38311213980,17390,17400,17400,17380,7944
20230721,132800,38173073260,17400,17390,17400,17380,5020
20230721,132700,38085775000,17390,17400,17400,17380,2729
20230721,132600,38038334220,17390,17400,17410,17390,3861
20230721,132500,37971128990,17410,17390,17410,17390,11912
20230721,132400,37763875610,17380,17380,17390,17370,2881
20230721,132300,37713807300,17390,17390,17400,17380,1580
20230721,132200,37686330640,17400,17400,17400,17390,4724
20230721,132100,37604167790,17390,17380,17390,17370,7212
20230721,132000,37478771490,17380,17370,17380,17370,7001
20230721,131900,37357117990,17360,17360,17380,17360,3898
20230721,131800,37289418200,17360,17370,17370,17360,788
20230721,131700,37275734250,17370,17380,17380,17360,7099
20230721,131600,37152424670,17380,17380,17380,17370,2839
20230721,131500,37103102890,17370,17370,17380,17370,2922
20230721,131400,37052333290,17370,17390,17390,17340,15169
20230721,131300,36789022720,17380,17390,17390,17380,1867
20230721,131200,36756567930,17390,17380,17390,17380,1896
20230721,131100,36723607350,17380,17370,17390,17360,5978
20230721,131000,36619720230,17360,17370,17370,17360,1017
20230721,130900,36602056940,17360,17360,17360,17350,3065
20230721,130800,36548853650,17360,17360,17360,17350,5442
20230721,130700,36454431130,17360,17360,17360,17350,9719
20230721,130600,36285725060,17350,17360,17360,17350,13425
20230721,130500,36052799500,17360,17360,17370,17350,2956
20230721,130400,36001483200,17360,17370,17370,17360,8894
20230721,130300,35847074800,17380,17370,17380,17370,2383
20230721,130200,35805676390,17370,17370,17370,17360,9418
20230721,130100,35642152430,17370,17380,17380,17370,4878
20230721,130000,35557418290,17370,17380,17380,17370,2651
20230721,125900,35511355970,17380,17370,17380,17360,1389
20230721,125800,35487228800,17370,17370,17370,17360,8171
20230721,125700,35345321330,17360,17360,17370,17350,17310
20230721,125600,35044772680,17360,17370,17380,17360,2691
20230721,125500,34998027900,17370,17370,17380,17370,1274
20230721,125400,34975893190,17380,17390,17390,17370,7162
20230721,125300,34851430440,17390,17390,17400,17380,2272
20230721,125200,34811920140,17390,17400,17400,17390,1114
20230721,125100,34792542390,17400,17410,17410,17400,4109
20230721,125000,34721040130,17410,17400,17410,17390,6346
20230721,124900,34610619900,17400,17390,17400,17390,2596
20230721,124800,34565472320,17390,17410,17410,17390,2006
20230721,124700,34530566430,17400,17410,17410,17400,1738
20230721,124600,34500318810,17400,17410,17420,17400,5579
20230721,124500,34403229540,17410,17400,17410,17400,1634
20230721,124400,34374785740,17410,17420,17430,17410,4875
20230721,124300,34289879070,17420,17410,17430,17400,8699
20230721,124200,34138393710,17410,17410,17410,17400,2642
20230721,124100,34092404320,17410,17420,17430,17400,5629
20230721,124000,33994391900,17420,17420,17440,17410,5906
20230721,123900,33891504590,17420,17420,17420,17410,780
20230721,123800,33877919320,17420,17440,17440,17420,8369
20230721,123700,33732101530,17430,17440,17450,17430,1998
20230721,123600,33697265410,17450,17450,17450,17430,12049
20230721,123500,33487139420,17450,17470,17470,17450,2940
20230721,123400,33435814670,17470,17470,17480,17460,2898
20230721,123300,33385190510,17470,17470,17480,17460,5033
20230721,123200,33297249120,17460,17460,17470,17460,2975
20230721,123100,33245280780,17460,17470,17470,17460,2499
20230721,123000,33201634760,17470,17460,17470,17440,2232
20230721,122900,33162671720,17450,17440,17480,17440,19502
20230721,122800,32822217110,17440,17440,17440,17430,4768
20230721,122700,32739072240,17430,17440,17440,17430,2516
20230721,122600,32695203160,17440,17440,17450,17430,2000
20230721,122500,32660320440,17440,17440,17450,17440,1203
20230721,122400,32639339470,17440,17450,17450,17440,3189
20230721,122300,32583720880,17440,17410,17450,17410,9657
20230721,122200,32415435530,17400,17410,17410,17400,1588
20230721,122100,32387799830,17400,17410,17410,17400,1113
20230721,122000,32368427860,17410,17400,17410,17400,2945
20230721,121900,32317179580,17400,17410,17410,17400,1421
20230721,121800,32292450490,17400,17390,17410,17390,2728
20230721,121700,32244971440,17390,17400,17400,17390,2139
20230721,121600,32207757820,17400,17390,17400,17390,4547
20230721,121500,32128664810,17400,17410,17410,17390,1838
20230721,121400,32096682540,17400,17410,17410,17400,3593
20230721,121300,32034159870,17400,17380,17410,17370,14163
20230721,121200,31787763110,17380,17380,17390,17370,9107
20230721,121100,31629531100,17380,17370,17380,17370,2150
20230721,121000,31592174660,17370,17360,17380,17360,14016
20230721,120900,31348722180,17370,17370,17380,17360,8411
20230721,120800,31202638240,17370,17380,17380,17370,2178
20230721,120700,31164802980,17380,17380,17380,17370,2282
20230721,120600,31125162110,17370,17380,17380,17370,2993
20230721,120500,31073156320,17380,17380,17380,17370,702
20230721,120400,31060959100,17380,17380,17390,17370,3933
20230721,120300,30992601390,17380,17380,17380,17370,1053
20230721,120200,30974305670,17380,17370,17390,17370,2388
20230721,120100,30932805390,17370,17380,17380,17370,2699
20230721,120000,30885916340,17380,17370,17380,17370,2158
20230721,115900,30848417920,17380,17380,17380,17370,16788
20230721,115800,30556800340,17370,17380,17380,17370,8074
20230721,115700,30416520300,17380,17390,17390,17370,2490
20230721,115600,30373248760,17380,17390,17390,17380,1349
20230721,115500,30349794750,17390,17400,17400,17380,3623
20230721,115400,30286817680,17390,17400,17400,17390,2255
20230721,115300,30247595160,17400,17400,17400,17390,5360
20230721,115200,30154367750,17400,17390,17410,17390,7239
20230721,115100,30028427900,17400,17420,17420,17390,2345
20230721,115000,29987600830,17420,17390,17420,17390,8345
20230721,114900,29842435280,17380,17390,17390,17380,2784
20230721,114800,29794044880,17390,17380,17390,17380,6821
20230721,114700,29675469300,17380,17400,17400,17380,8555
20230721,114600,29526752670,17400,17400,17410,17390,5748
20230721,114500,29426770210,17400,17400,17420,17400,2980
20230721,114400,29374894520,17410,17400,17420,17390,2745
20230721,114300,29327094330,17400,17390,17410,17390,6157
20230721,114200,29219956340,17400,17400,17410,17390,7711
20230721,114100,29085791740,17410,17400,17410,17400,8892
20230721,114000,28931050180,17400,17410,17410,17400,4929
20230721,113900,28845277770,17410,17420,17420,17400,2717
20230721,113800,28797969870,17410,17400,17420,17400,12862
20230721,113700,28574058100,17400,17410,17410,17390,2206
20230721,113600,28535671730,17400,17420,17420,17400,7488
20230721,113500,28405308330,17420,17430,17430,17410,3377
20230721,113400,28346481580,17440,17440,17440,17430,3547
20230721,113300,28284639360,17440,17440,17440,17430,2891
20230721,113200,28234221090,17440,17450,17460,17440,2240
20230721,113100,28195140620,17440,17450,17460,17440,4749
20230721,113000,28112277200,17450,17410,17450,17410,8278
20230721,112900,27968026840,17400,17410,17410,17400,973
20230721,112800,27951092140,17410,17410,17410,17400,2652
20230721,112700,27904944240,17410,17410,17420,17400,2105
20230721,112600,27868295740,17410,17420,17420,17410,3588
20230721,112500,27805797940,17410,17420,17420,17400,1946
20230721,112400,27771913360,17420,17410,17420,17410,1434
20230721,112300,27746936730,17410,17430,17430,17410,3669
20230721,112200,27683016460,17420,17420,17430,17410,4973
20230721,112100,27596383700,17420,17420,17420,17410,7472
20230721,112000,27466269160,17420,17420,17420,17410,735
20230721,111900,27453466930,17420,17410,17420,17400,6215
20230721,111800,27345270760,17410,17410,17410,17400,2279
20230721,111700,27305595900,17410,17400,17410,17400,1904
20230721,111600,27272453910,17410,17420,17420,17400,470
20230721,111500,27264269160,17400,17410,17430,17400,6423
20230721,111400,27152433330,17410,17420,17430,17410,3001
20230721,111300,27100169710,17420,17420,17430,17420,2692
20230721,111200,27053253430,17420,17420,17430,17420,1785
20230721,111100,27022152620,17420,17420,17430,17420,1964
20230721,111000,26987927450,17420,17440,17450,17420,10471
20230721,110900,26805328380,17440,17420,17450,17420,10943
20230721,110800,26614544030,17430,17420,17430,17410,4701
20230721,110700,26532652310,17420,17430,17430,17410,15720
20230721,110600,26258766280,17430,17460,17460,17420,6834
20230721,110500,26139586730,17460,17440,17460,17440,20132
20230721,110400,25788172780,17440,17430,17450,17430,8741
20230721,110300,25635744290,17430,17390,17440,17390,25119
20230721,110200,25198306050,17400,17400,17400,17380,8649
20230721,110100,25047855610,17400,17380,17400,17370,8251
20230721,110000,24904376670,17380,17370,17380,17360,5504
20230721,105900,24808776250,17370,17360,17370,17350,8063
20230721,105800,24668853920,17360,17390,17390,17350,10215
20230721,105700,24491445560,17380,17390,17390,17380,3742
20230721,105600,24426377380,17390,17380,17390,17380,2913
20230721,105500,24375722660,17390,17380,17390,17370,1568
20230721,105400,24348466180,17380,17390,17390,17370,1712
20230721,105300,24318706280,17380,17390,17390,17380,6503
20230721,105200,24205636720,17390,17370,17390,17370,4223
20230721,105100,24132255610,17370,17370,17370,17360,3634
20230721,105000,24069133250,17370,17360,17370,17350,5133
20230721,104900,23980029240,17350,17340,17360,17340,3882
20230721,104800,23912676250,17350,17340,17350,17330,4305
20230721,104700,23838000620,17330,17330,17330,17320,3812
20230721,104600,23771939770,17330,17320,17330,17320,4208
20230721,104500,23699035410,17330,17340,17340,17320,6091
20230721,104400,23593471130,17340,17330,17340,17330,7662
20230721,104300,23460636590,17320,17330,17340,17320,5519
20230721,104200,23364995980,17330,17330,17330,17320,1491
20230721,104100,23339161080,17330,17340,17340,17330,4489
20230721,104000,23261356090,17340,17340,17350,17340,3126
20230721,103900,23207151240,17340,17340,17340,17330,4295
20230721,103800,23132676210,17330,17340,17350,17330,5168
20230721,103700,23043060540,17340,17360,17360,17340,2734
20230721,103600,22995630670,17350,17360,17360,17340,3173
20230721,103500,22940564300,17350,17360,17370,17350,2644
20230721,103400,22894660460,17360,17340,17370,17340,9141
20230721,103300,22736036790,17340,17340,17350,17340,2292
20230721,103200,22696289120,17340,17340,17350,17340,3545
20230721,103100,22634816110,17340,17340,17350,17330,2442
20230721,103000,22592469200,17340,17340,17350,17330,4096
20230721,102900,22521438790,17330,17320,17340,17320,5878
20230721,102800,22419577080,17330,17340,17350,17310,9829
20230721,102700,22249284960,17330,17340,17350,17330,2651
20230721,102600,22203310100,17350,17350,17350,17340,2319
20230721,102500,22163095310,17340,17340,17350,17330,4575
20230721,102400,22083765710,17340,17330,17340,17320,4181
20230721,102300,22011307350,17320,17350,17350,17320,7682
20230721,102200,21878167100,17340,17350,17350,17340,1418
20230721,102100,21853573530,17340,17360,17360,17340,1473
20230721,102000,21828014610,17350,17340,17360,17340,6543
20230721,101900,21714498680,17340,17340,17350,17340,2162
20230721,101800,21677006060,17340,17360,17360,17330,5321
20230721,101700,21584716080,17360,17370,17370,17350,3980
20230721,101600,21515638410,17360,17370,17370,17360,3631
20230721,101500,21452581510,17360,17350,17370,17340,3566
20230721,101400,21390682500,17350,17300,17360,17270,22539
20230721,101300,21000627290,17300,17310,17310,17260,84924
20230721,101200,19533468600,17310,17310,17320,17300,4582
20230721,101100,19454135940,17310,17300,17310,17300,2559
20230721,101000,19409858630,17300,17290,17300,17290,3010
20230721,100900,19357799340,17300,17290,17300,17280,8402
20230721,100800,19212528340,17280,17330,17330,17280,115299
20230721,100700,17218081570,17330,17330,17330,17320,14486
20230721,100600,16967158970,17330,17340,17340,17330,2842
20230721,100500,16917904650,17340,17340,17340,17320,21597
20230721,100400,16543631390,17330,17330,17340,17330,2733
20230721,100300,16496264550,17340,17350,17350,17340,6650
20230721,100200,16380949120,17350,17350,17350,17340,2718
20230721,100100,16333811590,17350,17350,17350,17340,6463
20230721,100000,16221683180,17340,17360,17360,17340,22498
20230721,095900,15831401130,17360,17370,17370,17350,3593
20230721,095800,15769006820,17370,17370,17370,17360,5778
20230721,095700,15668683220,17370,17380,17380,17370,11608
20230721,095600,15467031160,17380,17370,17380,17370,2673
20230721,095500,15420587450,17370,17400,17400,17370,9915
20230721,095400,15248210430,17400,17380,17400,17380,5251
20230721,095300,15156886630,17390,17380,17390,17370,4349
20230721,095200,15081312320,17380,17360,17380,17360,4928
20230721,095100,14995702730,17360,17380,17380,17350,5578
20230721,095000,14898864900,17370,17350,17380,17350,8811
20230721,094900,14745893250,17350,17350,17350,17340,3974
20230721,094800,14676945660,17350,17340,17360,17340,4929
20230721,094700,14591430410,17340,17340,17350,17330,7101
20230721,094600,14468300310,17340,17320,17340,17320,10644
20230721,094500,14283852980,17330,17330,17330,17320,3726
20230721,094400,14219312590,17330,17330,17330,17320,2683
20230721,094300,14172833940,17320,17330,17330,17320,2140
20230721,094200,14135767880,17310,17320,17330,17310,7480
20230721,094100,14006206600,17330,17330,17340,17320,5599
20230721,094000,13909157890,17340,17340,17350,17330,2777
20230721,093900,13861007730,17350,17340,17350,17330,6269
20230721,093800,13752275310,17340,17330,17350,17320,4095
20230721,093700,13681287400,17320,17310,17320,17300,11737
20230721,093600,13478107970,17310,17340,17340,17310,14072
20230721,093500,13234378010,17340,17320,17340,17320,5379
20230721,093400,13141156830,17320,17330,17330,17310,13001
20230721,093300,12915981490,17330,17310,17330,17310,4834
20230721,093200,12832252460,17310,17310,17310,17300,9303
20230721,093100,12671257240,17310,17320,17320,17300,7749
20230721,093000,12537127090,17310,17350,17350,17310,8792
20230721,092900,12384768420,17350,17300,17360,17290,42097
20230721,092800,11655327800,17300,17290,17310,17280,11935
20230721,092700,11448975590,17320,17320,17320,17280,60887
20230721,092600,10395899560,17320,17310,17320,17300,14071
20230721,092500,10152358040,17310,17320,17320,17300,24095
20230721,092400,9735273340,17310,17320,17320,17310,10151
20230721,092300,9559533280,17320,17320,17320,17310,13167
20230721,092200,9331587470,17320,17320,17320,17310,22829
20230721,092100,8936373110,17320,17320,17320,17300,21176
20230721,092000,8569740920,17320,17360,17370,17310,55304
20230721,091900,7610510230,17370,17360,17370,17350,13940
20230721,091800,7368515650,17360,17370,17370,17360,14119
20230721,091700,7123380630,17370,17380,17380,17360,31210
20230721,091600,6581242620,17380,17400,17400,17370,14197
20230721,091500,6334449870,17400,17410,17420,17400,9650
20230721,091400,6166507030,17410,17400,17420,17390,9056
20230721,091300,6008899970,17400,17420,17420,17390,16928
20230721,091200,5714298910,17420,17430,17430,17410,5951
20230721,091100,5610639700,17430,17420,17440,17410,19260
20230721,091000,5275198980,17420,17450,17460,17410,9628
20230721,090900,5107389360,17450,17470,17470,17450,8535
20230721,090800,4958448060,17450,17440,17490,17430,22192
20230721,090700,4571111480,17440,17430,17450,17390,51852
20230721,090600,3668481120,17430,17450,17460,17420,17530
20230721,090500,3362815020,17450,17500,17500,17420,30610
20230721,090400,2828273520,17500,17490,17500,17480,19056
20230721,090300,2494940790,17500,17540,17570,17500,41255
20230721,090200,1771761370,17540,17540,17570,17500,39006
20230721,090100,1087847970,17520,17490,17560,17440,19716
20230721,090000,742471970,17500,17500,17500,17410,40605