stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,190800,4571005081,1044,1044,1044,1044,37308
20230721,190700,4571005081,1044,1044,1044,1044,0
20230721,190600,4571005081,1044,1044,1044,1044,0
20230721,190500,4571005081,1044,1044,1044,1044,0
20230721,190400,4571005081,1044,1044,1044,1044,0
20230721,190300,4571005081,1044,1044,1044,1044,0
20230721,190200,4571005081,1044,1044,1044,1044,0
20230721,190100,4571005081,1044,1044,1044,1044,0
20230721,190000,4571005081,1044,1044,1044,1044,0
20230721,185900,4571005081,1044,1044,1044,1044,0
20230721,185800,4571005081,1044,1044,1044,1044,0
20230721,185700,4571005081,1044,1044,1044,1044,0
20230721,185600,4571005081,1044,1044,1044,1044,0
20230721,185500,4571005081,1044,1044,1044,1044,0
20230721,185400,4571005081,1044,1044,1044,1044,0
20230721,185300,4571005081,1044,1044,1044,1044,0
20230721,185200,4571005081,1044,1044,1044,1044,0
20230721,185100,4571005081,1044,1044,1044,1044,0
20230721,185000,4571005081,1044,1044,1044,1044,0
20230721,184900,4571005081,1044,1044,1044,1044,0
20230721,184800,4571005081,1044,1044,1044,1044,0
20230721,184700,4571005081,1044,1044,1044,1044,0
20230721,184600,4571005081,1044,1044,1044,1044,0
20230721,184500,4571005081,1044,1044,1044,1044,0
20230721,184400,4571005081,1044,1044,1044,1044,0
20230721,184300,4571005081,1044,1044,1044,1044,0
20230721,184200,4571005081,1044,1044,1044,1044,0
20230721,184100,4571005081,1044,1044,1044,1044,0
20230721,184000,4571005081,1044,1044,1044,1044,0
20230721,183900,4571005081,1044,1044,1044,1044,0
20230721,183800,4571005081,1044,1044,1044,1044,37308
20230721,183700,4571005081,1044,1044,1044,1044,0
20230721,183600,4571005081,1044,1044,1044,1044,0
20230721,183500,4571005081,1044,1044,1044,1044,0
20230721,183400,4571005081,1044,1044,1044,1044,0
20230721,183300,4571005081,1044,1044,1044,1044,0
20230721,183200,4571005081,1044,1044,1044,1044,0
20230721,183100,4571005081,1044,1044,1044,1044,0
20230721,183000,4571005081,1044,1044,1044,1044,0
20230721,182900,4571005081,1044,1044,1044,1044,0
20230721,182800,4571005081,1044,1044,1044,1044,0
20230721,182700,4571005081,1044,1044,1044,1044,0
20230721,182600,4571005081,1044,1044,1044,1044,0
20230721,182500,4571005081,1044,1044,1044,1044,0
20230721,182400,4571005081,1044,1044,1044,1044,0
20230721,182300,4571005081,1044,1044,1044,1044,0
20230721,182200,4571005081,1044,1044,1044,1044,0
20230721,182100,4571005081,1044,1044,1044,1044,0
20230721,182000,4571005081,1044,1044,1044,1044,0
20230721,181900,4571005081,1044,1044,1044,1044,0
20230721,181800,4571005081,1044,1044,1044,1044,0
20230721,181700,4571005081,1044,1044,1044,1044,0
20230721,181600,4571005081,1044,1044,1044,1044,0
20230721,181500,4571005081,1044,1044,1044,1044,0
20230721,181400,4571005081,1044,1044,1044,1044,0
20230721,181300,4571005081,1044,1044,1044,1044,0
20230721,181200,4571005081,1044,1044,1044,1044,0
20230721,181100,4571005081,1044,1044,1044,1044,0
20230721,181000,4571005081,1044,1044,1044,1044,0
20230721,180900,4571005081,1044,1044,1044,1044,0
20230721,180800,4571005081,1044,1044,1044,1044,37308
20230721,180700,4571005081,1044,1044,1044,1044,0
20230721,180600,4571005081,1044,1044,1044,1044,0
20230721,180500,4571005081,1044,1044,1044,1044,0
20230721,180400,4571005081,1044,1044,1044,1044,0
20230721,180300,4571005081,1044,1044,1044,1044,0
20230721,180200,4571005081,1044,1044,1044,1044,0
20230721,180100,4571005081,1044,1044,1044,1044,0
20230721,180000,4571005081,1044,1044,1044,1044,0
20230721,175900,4571005081,1044,1044,1044,1044,0
20230721,175800,4571005081,1044,1044,1044,1044,0
20230721,175700,4571005081,1044,1044,1044,1044,0
20230721,175600,4571005081,1044,1044,1044,1044,0
20230721,175500,4571005081,1044,1044,1044,1044,0
20230721,175400,4571005081,1044,1044,1044,1044,0
20230721,175300,4571005081,1044,1044,1044,1044,0
20230721,175200,4571005081,1044,1044,1044,1044,0
20230721,175100,4571005081,1044,1044,1044,1044,0
20230721,175000,4571005081,1044,1044,1044,1044,0
20230721,174900,4571005081,1044,1044,1044,1044,0
20230721,174800,4571005081,1044,1044,1044,1044,0
20230721,174700,4571005081,1044,1044,1044,1044,0
20230721,174600,4571005081,1044,1044,1044,1044,0
20230721,174500,4571005081,1044,1044,1044,1044,0
20230721,174400,4571005081,1044,1044,1044,1044,0
20230721,174300,4571005081,1044,1044,1044,1044,0
20230721,174200,4571005081,1044,1044,1044,1044,0
20230721,174100,4571005081,1044,1044,1044,1044,0
20230721,174000,4571005081,1044,1044,1044,1044,0
20230721,173900,4571005081,1044,1044,1044,1044,0
20230721,173800,4571005081,1044,1044,1044,1044,37308
20230721,173700,4571005081,1044,1044,1044,1044,0
20230721,173600,4571005081,1044,1044,1044,1044,0
20230721,173500,4571005081,1044,1044,1044,1044,0
20230721,173400,4571005081,1044,1044,1044,1044,0
20230721,173300,4571005081,1044,1044,1044,1044,0
20230721,173200,4571005081,1044,1044,1044,1044,0
20230721,173100,4571005081,1044,1044,1044,1044,0
20230721,173000,4571005081,1044,1044,1044,1044,0
20230721,172900,4571005081,1044,1044,1044,1044,0
20230721,172800,4571005081,1044,1044,1044,1044,0
20230721,172700,4571005081,1044,1044,1044,1044,0
20230721,172600,4571005081,1044,1044,1044,1044,0
20230721,172500,4571005081,1044,1044,1044,1044,0
20230721,172400,4571005081,1044,1044,1044,1044,0
20230721,172300,4571005081,1044,1044,1044,1044,0
20230721,172200,4571005081,1044,1044,1044,1044,0
20230721,172100,4571005081,1044,1044,1044,1044,0
20230721,172000,4571005081,1044,1044,1044,1044,0
20230721,171900,4571005081,1044,1044,1044,1044,0
20230721,171800,4571005081,1044,1044,1044,1044,0
20230721,171700,4571005081,1044,1044,1044,1044,0
20230721,171600,4571005081,1044,1044,1044,1044,0
20230721,171500,4571005081,1044,1044,1044,1044,0
20230721,171400,4571005081,1044,1044,1044,1044,0
20230721,171300,4571005081,1044,1044,1044,1044,0
20230721,171200,4571005081,1044,1044,1044,1044,0
20230721,171100,4571005081,1044,1044,1044,1044,0
20230721,171000,4571005081,1044,1044,1044,1044,0
20230721,170900,4571005081,1044,1044,1044,1044,0
20230721,170800,4571005081,1044,1044,1044,1044,37308
20230721,170700,4571005081,1044,1044,1044,1044,0
20230721,170600,4571005081,1044,1044,1044,1044,0
20230721,170500,4571005081,1044,1044,1044,1044,0
20230721,170400,4571005081,1044,1044,1044,1044,0
20230721,170300,4571005081,1044,1044,1044,1044,0
20230721,170200,4571005081,1044,1044,1044,1044,0
20230721,170100,4571005081,1044,1044,1044,1044,0
20230721,170000,4571005081,1044,1044,1044,1044,0
20230721,165900,4571005081,1044,1044,1044,1044,0
20230721,165800,4571005081,1044,1044,1044,1044,0
20230721,165700,4571005081,1044,1044,1044,1044,0
20230721,165600,4571005081,1044,1044,1044,1044,0
20230721,165500,4571005081,1044,1044,1044,1044,0
20230721,165400,4571005081,1044,1044,1044,1044,0
20230721,165300,4571005081,1044,1044,1044,1044,0
20230721,165200,4571005081,1044,1044,1044,1044,0
20230721,165100,4571005081,1044,1044,1044,1044,0
20230721,165000,4571005081,1044,1044,1044,1044,0
20230721,164900,4571005081,1044,1044,1044,1044,0
20230721,164800,4571005081,1044,1044,1044,1044,0
20230721,164700,4571005081,1044,1044,1044,1044,0
20230721,164600,4571005081,1044,1044,1044,1044,0
20230721,164500,4571005081,1044,1044,1044,1044,0
20230721,164400,4571005081,1044,1044,1044,1044,0
20230721,164300,4571005081,1044,1044,1044,1044,0
20230721,164200,4571005081,1044,1044,1044,1044,0
20230721,164100,4571005081,1044,1044,1044,1044,0
20230721,164000,4571005081,1044,1044,1044,1044,0
20230721,163900,4571005081,1044,1044,1044,1044,0
20230721,163800,4571005081,1044,1044,1044,1044,37308
20230721,163700,4571005081,1044,1044,1044,1044,0
20230721,163600,4571005081,1044,1044,1044,1044,0
20230721,163500,4571005081,1044,1044,1044,1044,0
20230721,163400,4571005081,1044,1044,1044,1044,0
20230721,163300,4571005081,1044,1044,1044,1044,0
20230721,163200,4571005081,1044,1044,1044,1044,0
20230721,163100,4571005081,1044,1044,1044,1044,0
20230721,163000,4571005081,1044,1044,1044,1044,0
20230721,162900,4571005081,1044,1044,1044,1044,0
20230721,162800,4571005081,1044,1044,1044,1044,0
20230721,162700,4571005081,1044,1044,1044,1044,0
20230721,162600,4571005081,1044,1044,1044,1044,0
20230721,162500,4571005081,1044,1044,1044,1044,0
20230721,162400,4571005081,1044,1044,1044,1044,0
20230721,162300,4571005081,1044,1044,1044,1044,0
20230721,162200,4571005081,1044,1044,1044,1044,0
20230721,162100,4571005081,1044,1044,1044,1044,0
20230721,162000,4571005081,1044,1044,1044,1044,0
20230721,161900,4571005081,1044,1044,1044,1044,0
20230721,161800,4571005081,1044,1044,1044,1044,0
20230721,161700,4571005081,1044,1044,1044,1044,0
20230721,161600,4571005081,1044,1044,1044,1044,0
20230721,161500,4571005081,1044,1044,1044,1044,0
20230721,161400,4571005081,1044,1044,1044,1044,0
20230721,161300,4571005081,1044,1044,1044,1044,0
20230721,161200,4571005081,1044,1044,1044,1044,0
20230721,161100,4571005081,1044,1044,1044,1044,0
20230721,161000,4571005081,1044,1044,1044,1044,0
20230721,160900,4571005081,1044,1044,1044,1044,0
20230721,160800,4571005081,1044,1044,1044,1044,37308
20230721,160700,4571005081,1044,1044,1044,1044,0
20230721,160600,4571005081,1044,1044,1044,1044,0
20230721,160500,4571005081,1044,1044,1044,1044,0
20230721,160400,4571005081,1044,1044,1044,1044,0
20230721,160300,4571005081,1044,1044,1044,1044,0
20230721,160200,4571005081,1044,1044,1044,1044,0
20230721,160100,4571005081,1044,1044,1044,1044,0
20230721,160000,4571005081,1044,1044,1044,1044,0
20230721,155900,4571005081,1044,1044,1044,1044,0
20230721,155800,4571005081,1044,1044,1044,1044,0
20230721,155700,4571005081,1044,1044,1044,1044,0
20230721,155600,4571005081,1044,1044,1044,1044,0
20230721,155500,4571005081,1044,1044,1044,1044,0
20230721,155400,4571005081,1044,1044,1044,1044,0
20230721,155300,4571005081,1044,1044,1044,1044,0
20230721,155200,4571005081,1044,1044,1044,1044,0
20230721,155100,4571005081,1044,1044,1044,1044,0
20230721,155000,4571005081,1044,1044,1044,1044,0
20230721,154900,4571005081,1044,1044,1044,1044,0
20230721,154800,4571005081,1044,1044,1044,1044,0
20230721,154700,4571005081,1044,1044,1044,1044,0
20230721,154600,4571005081,1044,1044,1044,1044,0
20230721,154500,4571005081,1044,1044,1044,1044,0
20230721,154400,4571005081,1044,1044,1044,1044,0
20230721,154300,4571005081,1044,1044,1044,1044,0
20230721,154200,4571005081,1044,1044,1044,1044,0
20230721,154100,4571005081,1044,1044,1044,1044,0
20230721,154000,4571005081,1044,1044,1044,1044,0
20230721,153900,4571005081,1044,1044,1044,1044,0
20230721,153800,4571005081,1044,1044,1044,1044,37308
20230721,153700,4571005081,1044,1044,1044,1044,0
20230721,153600,4571005081,1044,1044,1044,1044,0
20230721,153500,4571005081,1044,1044,1044,1044,0
20230721,153400,4571005081,1044,1044,1044,1044,0
20230721,153300,4571005081,1044,1044,1044,1044,0
20230721,153200,4571005081,1044,1044,1044,1044,0
20230721,153100,4571005081,1044,1044,1044,1044,0
20230721,153000,4571005081,1044,1044,1044,1044,37308
20230721,152900,4532055529,1037,1037,1037,1037,0
20230721,152800,4532055529,1037,1037,1037,1037,0
20230721,152700,4532055529,1037,1037,1037,1037,0
20230721,152600,4532055529,1037,1037,1037,1037,0
20230721,152500,4532055529,1037,1037,1037,1037,0
20230721,152400,4532055529,1037,1037,1037,1037,0
20230721,152300,4532055529,1037,1037,1037,1037,0
20230721,152200,4532055529,1037,1037,1037,1037,0
20230721,152100,4532055529,1037,1037,1037,1037,0
20230721,152000,4532055529,1037,1037,1037,1037,0
20230721,151900,4532055529,1037,1050,1055,1035,9928
20230721,151800,4521653614,1050,1038,1050,1031,22711
20230721,151700,4497876236,1049,1039,1050,1038,22107
20230721,151600,4474798888,1038,1034,1038,1034,8829
20230721,151500,4465644415,1029,1036,1036,1029,380
20230721,151400,4465253367,1036,1031,1036,1028,23049
20230721,151300,4441513729,1031,1035,1036,1028,3050
20230721,151200,4438361076,1035,1036,1036,1026,26262
20230721,151100,4411371081,1036,1038,1038,1033,11536
20230721,151000,4399414610,1038,1038,1038,1030,12502
20230721,150900,4386461821,1030,1038,1038,1030,13358
20230721,150800,4372676951,1038,1029,1038,1029,4106
20230721,150700,4368427538,1028,1022,1028,1020,29411
20230721,150600,4338368145,1028,1036,1037,1022,103873
20230721,150500,4231453481,1037,1038,1038,1037,7
20230721,150400,4231446217,1038,1034,1039,1033,9226
20230721,150300,4221894943,1034,1031,1035,1030,17869
20230721,150200,4203443807,1035,1046,1046,1027,69836
20230721,150100,4130951912,1045,1048,1048,1045,13762
20230721,150000,4116556382,1049,1050,1050,1047,5211
20230721,145900,4111097096,1051,1048,1051,1048,17638
20230721,145800,4092579372,1048,1052,1054,1046,7089
20230721,145700,4085159559,1048,1047,1049,1046,17812
20230721,145600,4066523634,1047,1046,1047,1046,5262
20230721,145500,4061014327,1047,1057,1057,1047,7832
20230721,145400,4052803458,1057,1050,1057,1048,4290
20230721,145300,4048303087,1051,1053,1053,1051,1660
20230721,145200,4046556207,1058,1058,1058,1058,8
20230721,145100,4046547743,1059,1050,1059,1050,562
20230721,145000,4045954313,1050,1056,1057,1050,10645
20230721,144900,4034742774,1056,1058,1060,1056,7631
20230721,144800,4026664031,1058,1059,1062,1055,14458
20230721,144700,4011359087,1059,1060,1061,1049,6508
20230721,144600,4004477179,1060,1050,1060,1050,12290
20230721,144500,3991553663,1049,1042,1052,1042,12025
20230721,144400,3978938141,1047,1052,1052,1040,18870
20230721,144300,3959249403,1052,1045,1054,1045,6376
20230721,144200,3952560779,1045,1049,1049,1045,5954
20230721,144100,3946327244,1050,1049,1055,1049,7012
20230721,144000,3938958878,1050,1045,1055,1045,26388
20230721,143900,3911237408,1045,1045,1048,1041,16395
20230721,143800,3894127213,1048,1055,1055,1046,5874
20230721,143700,3887947529,1055,1057,1058,1040,44197
20230721,143600,3841648317,1058,1057,1060,1057,6405
20230721,143500,3834874118,1058,1059,1061,1057,3437
20230721,143400,3831236497,1062,1064,1064,1059,3845
20230721,143300,3827155694,1065,1063,1065,1063,1609
20230721,143200,3825444130,1063,1059,1064,1056,7658
20230721,143100,3817337922,1059,1059,1065,1057,14953
20230721,143000,3801505386,1059,1065,1069,1059,30116
20230721,142900,3769528804,1065,1070,1070,1065,23577
20230721,142800,3744378881,1073,1073,1075,1069,6608
20230721,142700,3737304086,1073,1074,1075,1073,668
20230721,142600,3736586938,1075,1071,1078,1070,24129
20230721,142500,3710664668,1071,1071,1075,1067,27638
20230721,142400,3681080492,1070,1071,1076,1067,54110
20230721,142300,3623236998,1070,1076,1077,1070,41754
20230721,142200,3578515272,1070,1074,1078,1070,17901
20230721,142100,3559294969,1072,1071,1079,1067,22653
20230721,142000,3535010422,1072,1065,1073,1061,17554
20230721,141900,3516256854,1065,1076,1083,1061,94734
20230721,141800,3414894304,1073,1082,1085,1072,98751
20230721,141700,3308433270,1077,1077,1113,1070,334790
20230721,141600,2942566046,1080,1068,1084,1063,77094
20230721,141500,2859405686,1063,1081,1081,1063,50565
20230721,141400,2805201316,1081,1083,1083,1071,46945
20230721,141300,2754597746,1076,1068,1081,1059,47443
20230721,141200,2703873176,1069,1070,1075,1057,81195
20230721,141100,2617607301,1071,1071,1080,1058,83614
20230721,141000,2528358882,1066,1080,1080,1066,55040
20230721,140900,2469189381,1088,1088,1088,1088,0
20230721,140800,2469189381,1088,1053,1088,1052,192378
20230721,140700,2264190263,1050,1051,1053,1050,4004
20230721,140600,2259977154,1047,1052,1053,1045,7138
20230721,140500,2252510698,1052,1046,1052,1046,24397
20230721,140400,2226898699,1046,1045,1046,1045,5113
20230721,140300,2221550601,1045,1046,1048,1042,10763
20230721,140200,2210292677,1046,1042,1046,1042,7204
20230721,140100,2202768217,1040,1042,1042,1040,5000
20230721,140000,2197565717,1043,1040,1043,1040,1478
20230721,135900,2196027192,1040,1043,1043,1040,5221
20230721,135800,2190591553,1042,1042,1042,1042,499
20230721,135700,2190071595,1042,1041,1042,1041,229
20230721,135600,2189833205,1040,1041,1041,1040,357
20230721,135500,2189461872,1040,1043,1043,1040,1812
20230721,135400,2187576576,1041,1040,1041,1040,8181
20230721,135300,2179068332,1039,1047,1048,1039,6361
20230721,135200,2172423694,1047,1048,1050,1044,6841
20230721,135100,2165262940,1052,1044,1052,1044,10254
20230721,135000,2154483581,1040,1043,1044,1039,11424
20230721,134900,2142572564,1043,1041,1043,1040,4328
20230721,134800,2138063134,1044,1048,1052,1044,44276
20230721,134700,2091592029,1048,1045,1048,1041,20609
20230721,134600,2070049549,1047,1037,1047,1033,21006
20230721,134500,2048246066,1037,1037,1037,1037,500
20230721,134400,2047727566,1037,1035,1037,1032,10007
20230721,134300,2037370337,1038,1039,1039,1035,2048
20230721,134200,2035247027,1037,1034,1037,1034,5122
20230721,134100,2029939391,1028,1027,1034,1027,4800
20230721,134000,2024998757,1029,1027,1029,1025,2198
20230721,133900,2022744602,1029,1026,1029,1026,224
20230721,133800,2022514745,1026,1029,1029,1026,29
20230721,133700,2022484970,1029,1029,1029,1029,149
20230721,133600,2022331649,1029,1025,1029,1025,604
20230721,133500,2021712533,1026,1028,1028,1026,27
20230721,133400,2021684829,1028,1026,1029,1026,535
20230721,133300,2021135900,1030,1030,1030,1030,3
20230721,133200,2021132810,1031,1031,1031,1031,1
20230721,133100,2021131779,1031,1034,1034,1026,6617
20230721,133000,2014327889,1032,1031,1032,1031,466
20230721,132900,2013847202,1031,1032,1034,1031,6941
20230721,132800,2006684648,1031,1030,1032,1030,3433
20230721,132700,2003147220,1032,1029,1032,1029,2
20230721,132600,2003145159,1029,1030,1030,1029,1696
20230721,132500,2001398281,1029,1024,1029,1024,17096
20230721,132400,1983841005,1025,1025,1026,1024,12182
20230721,132300,1971364897,1026,1025,1026,1024,7260
20230721,132200,1963922628,1025,1025,1025,1025,7
20230721,132100,1963915453,1025,1025,1025,1025,6
20230721,132000,1963909303,1026,1025,1026,1025,1695
20230721,131900,1962170917,1026,1026,1026,1026,3
20230721,131800,1962167839,1026,1016,1026,1016,2899
20230721,131700,1959195715,1022,1020,1022,1019,2098
20230721,131600,1957055901,1014,1014,1014,1014,3000
20230721,131500,1954013901,1015,1015,1019,1015,1249
20230721,131400,1952742162,1019,1018,1019,1018,119
20230721,131300,1952621000,1019,1017,1019,1017,3
20230721,131200,1952617946,1017,1015,1017,1015,32
20230721,131100,1952585416,1015,1015,1015,1015,4
20230721,131000,1952581356,1017,1015,1017,1015,110
20230721,130900,1952469698,1015,1009,1015,1009,3
20230721,130800,1952466659,1015,1015,1015,1015,4
20230721,130700,1952462599,1009,1013,1015,1009,2771
20230721,130600,1949656473,1014,1018,1018,1014,3585
20230721,130500,1946019451,1018,1019,1019,1018,46
20230721,130400,1945972580,1021,1014,1021,1014,303
20230721,130300,1945663525,1021,1018,1021,1015,1536
20230721,130200,1944101120,1023,1023,1023,1018,387
20230721,130100,1943706102,1023,1026,1026,1018,15631
20230721,130000,1927722760,1023,1020,1027,1020,7506
20230721,125900,1920053636,1020,1023,1027,1020,6527
20230721,125800,1913364211,1025,1019,1025,1018,94
20230721,125700,1913268412,1019,1016,1025,1016,14753
20230721,125600,1898246580,1016,1015,1017,1012,9293
20230721,125500,1888809590,1015,1013,1015,1010,16297
20230721,125400,1872293724,1014,1001,1014,1000,16688
20230721,125300,1855395749,1006,1000,1006,999,5945
20230721,125200,1849450784,1000,1008,1008,999,37717
20230721,125100,1811644955,1008,1013,1013,1008,12623
20230721,125000,1798894724,1016,1012,1016,1012,34
20230721,124900,1798860296,1016,1011,1016,1011,2145
20230721,124800,1796685638,1011,1014,1017,1011,1595
20230721,124700,1795066914,1017,1018,1018,1014,250
20230721,124600,1794813328,1015,1019,1019,1015,5859
20230721,124500,1788862180,1019,1019,1019,1019,687
20230721,124400,1788162127,1019,1019,1019,1014,5004
20230721,124300,1783075803,1024,1036,1036,1020,10549
20230721,124200,1772227894,1039,1022,1046,1020,6497
20230721,124100,1765505861,1024,1015,1050,1015,25969
20230721,124000,1738664708,1010,1010,1010,1010,117
20230721,123900,1738546538,1009,1013,1013,1009,5456
20230721,123800,1733028700,1013,1015,1015,1013,7500
20230721,123700,1725425086,1015,1019,1019,1015,12221
20230721,123600,1713017219,1019,1019,1019,1019,2000
20230721,123500,1710979219,1029,1029,1029,1029,75
20230721,123400,1710902044,1029,1028,1029,1028,410
20230721,123300,1710480444,1030,1025,1030,1025,1913
20230721,123200,1708517466,1025,1026,1034,1025,1023
20230721,123100,1707466897,1034,1034,1034,1030,8802
20230721,123000,1698371629,1034,1036,1036,1034,206
20230721,122900,1698158471,1030,1030,1030,1030,12288
20230721,122800,1685501831,1030,1020,1030,1020,28033
20230721,122700,1656722536,1013,1026,1026,1012,51358
20230721,122600,1604573212,1026,1029,1029,1026,1660
20230721,122500,1602866390,1028,1028,1028,1027,797
20230721,122400,1602047574,1027,1029,1029,1027,303
20230721,122300,1601736116,1029,1029,1029,1029,2889
20230721,122200,1598763335,1024,1024,1024,1024,523
20230721,122100,1598227783,1018,1018,1018,1018,92
20230721,122000,1598134127,1018,1033,1033,1018,65689
20230721,121900,1530996904,1034,1036,1036,1033,871
20230721,121800,1530097070,1039,1038,1039,1034,2718
20230721,121700,1527279466,1038,1049,1055,1038,16377
20230721,121600,1510155866,1050,1043,1055,1037,55357
20230721,121500,1452128986,1047,1048,1052,1047,492
20230721,121400,1451612921,1048,1036,1052,1036,3483
20230721,121300,1447972093,1049,1040,1049,1035,8681
20230721,121200,1438971540,1050,1043,1050,1039,22899
20230721,121100,1415117394,1045,1047,1053,1044,2351
20230721,121000,1412656676,1054,1047,1055,1046,17197
20230721,120900,1394554117,1050,1043,1050,1040,34833
20230721,120800,1358112023,1043,1042,1043,1041,6076
20230721,120700,1351778994,1041,1039,1041,1039,835
20230721,120600,1350910369,1039,1037,1039,1037,4765
20230721,120500,1345959536,1037,1034,1037,1034,598
20230721,120400,1345339710,1034,1037,1037,1034,3
20230721,120300,1345336602,1034,1034,1034,1034,1
20230721,120200,1345335568,1034,1042,1042,1033,105
20230721,120100,1345226995,1031,1037,1040,1031,15647
20230721,120000,1328985394,1037,1032,1037,1031,18470
20230721,115900,1309877881,1033,1033,1033,1033,406
20230721,115800,1309458483,1034,1034,1034,1033,7435
20230721,115700,1301776128,1033,1033,1034,1033,2869
20230721,115600,1298812151,1033,1033,1033,1033,3000
20230721,115500,1295713151,1033,1035,1035,1033,755
20230721,115400,1294933216,1035,1032,1035,1032,8216
20230721,115300,1286449946,1033,1032,1033,1032,1160
20230721,115200,1285251866,1033,1033,1033,1033,3561
20230721,115100,1281573353,1033,1033,1033,1033,0
20230721,115000,1281573353,1033,1027,1033,1027,7397
20230721,114900,1273949237,1026,1026,1026,1026,253
20230721,114800,1273689659,1026,1022,1026,1022,610
20230721,114700,1273066199,1021,1025,1025,1021,5847
20230721,114600,1267090293,1025,1026,1026,1025,170
20230721,114500,1266915943,1027,1022,1027,1021,11346
20230721,114400,1255291879,1021,1024,1024,1021,1262
20230721,114300,1254001969,1025,1026,1027,1025,1330
20230721,114200,1252636928,1027,1023,1027,1022,1676
20230721,114100,1250920327,1022,1022,1022,1022,0
20230721,114000,1250920327,1022,1023,1023,1022,1300
20230721,113900,1249591327,1024,1024,1024,1024,582
20230721,113800,1248995359,1025,1024,1025,1024,692
20230721,113700,1248286405,1023,1021,1023,1021,2602
20230721,113600,1245629147,1021,1020,1021,1020,1784
20230721,113500,1243808467,1020,1020,1021,1019,5066
20230721,113400,1238638303,1018,1016,1019,1016,2317
20230721,113300,1236281949,1015,1016,1020,1015,4167
20230721,113200,1232042844,1014,1018,1018,1014,1828
20230721,113100,1230186759,1018,1021,1022,1018,6160
20230721,113000,1223897881,1021,1026,1026,1021,11107
20230721,112900,1212520174,1025,1029,1031,1025,5844
20230721,112800,1206501699,1025,1028,1028,1025,711
20230721,112700,1205771699,1027,1033,1033,1025,17905
20230721,112600,1187360526,1033,1031,1033,1031,2625
20230721,112500,1184654129,1032,1034,1039,1032,2788
20230721,112400,1181773967,1034,1039,1039,1034,180
20230721,112300,1181587842,1036,1041,1041,1034,2369
20230721,112200,1179123561,1043,1037,1043,1037,54
20230721,112100,1179067425,1036,1042,1042,1034,5995
20230721,112000,1172853075,1042,1041,1042,1041,134
20230721,111900,1172713577,1041,1045,1045,1041,627
20230721,111800,1172060365,1041,1044,1044,1040,3459
20230721,111700,1168460034,1044,1045,1046,1044,4149
20230721,111600,1164124623,1045,1044,1047,1044,2837
20230721,111500,1161160956,1044,1046,1046,1044,1976
20230721,111400,1159095200,1046,1039,1046,1039,22932
20230721,111300,1135215364,1039,1039,1039,1039,846
20230721,111200,1134336370,1038,1039,1039,1038,1702
20230721,111100,1132569649,1039,1040,1040,1038,2485
20230721,111000,1129986829,1041,1038,1041,1035,26369
20230721,110900,1102657888,1037,1045,1046,1037,13631
20230721,110800,1088460565,1045,1046,1046,1045,3001
20230721,110700,1085324228,1046,1050,1050,1046,6628
20230721,110600,1078389584,1051,1051,1052,1047,5161
20230721,110500,1072972859,1051,1048,1052,1047,1702
20230721,110400,1071186382,1048,1049,1052,1045,8365
20230721,110300,1062408406,1052,1053,1056,1050,24254
20230721,110200,1036841464,1054,1053,1056,1049,12840
20230721,110100,1023301755,1055,1050,1055,1046,5666
20230721,110000,1017335349,1052,1048,1054,1045,14060
20230721,105900,1002612618,1056,1045,1056,1039,72227
20230721,105800,926670750,1043,1047,1048,1042,5166
20230721,105700,921272012,1049,1046,1049,1046,11894
20230721,105600,908823798,1046,1045,1050,1045,53256
20230721,105500,852964741,1046,1044,1046,1044,19749
20230721,105400,832318451,1042,1039,1043,1038,15423
20230721,105300,816261876,1038,1039,1040,1038,5958
20230721,105200,810071820,1039,1036,1039,1035,30618
20230721,105100,778332532,1036,1037,1039,1035,14563
20230721,105000,763242337,1035,1036,1042,1035,7109
20230721,104900,755871511,1037,1042,1047,1036,25692
20230721,104800,729124308,1042,1035,1045,1032,72815
20230721,104700,653519688,1035,1032,1035,1030,18842
20230721,104600,634038234,1032,1029,1032,1029,1676
20230721,104500,632312824,1029,1029,1030,1029,2226
20230721,104400,630020656,1028,1031,1031,1028,14008
20230721,104300,615602113,1033,1031,1033,1030,4515
20230721,104200,610945783,1032,1034,1034,1031,40965
20230721,104100,568651182,1035,1026,1035,1025,37467
20230721,104000,530052830,1026,1026,1027,1022,11000
20230721,103900,518764243,1026,1032,1033,1026,11753
20230721,103800,506651658,1031,1025,1031,1025,17241
20230721,103700,488911707,1030,1031,1035,1029,29436
20230721,103600,458576786,1030,1021,1030,1018,43235
20230721,103500,414219084,1021,1014,1021,1014,20388
20230721,103400,393456929,1013,1011,1013,1008,7644
20230721,103300,385727812,1011,1007,1011,1005,1475
20230721,103200,384243016,1013,1013,1018,1003,12982
20230721,103100,371073549,1011,997,1011,997,151734
20230721,103000,219161503,996,996,996,996,426
20230721,102900,218737207,995,995,997,995,887
20230721,102800,217854049,993,997,997,993,5020
20230721,102700,212849189,996,996,996,996,1
20230721,102600,212848193,996,997,997,995,8180
20230721,102500,204696692,996,990,996,990,12820
20230721,102400,191942905,990,990,990,990,0
20230721,102300,191942905,990,990,990,990,604
20230721,102200,191344945,990,990,990,990,0
20230721,102100,191344945,990,986,990,985,5044
20230721,102000,186358356,985,985,985,985,0
20230721,101900,186358356,985,985,985,985,0
20230721,101800,186358356,985,986,986,985,1209
20230721,101700,185167099,986,986,986,986,3275
20230721,101600,181937949,985,984,985,984,1010
20230721,101500,180943109,983,984,984,983,1933
20230721,101400,179042890,982,982,982,982,0
20230721,101300,179042890,982,982,982,982,191
20230721,101200,178855328,982,986,986,982,2001
20230721,101100,176890342,982,983,983,982,14962
20230721,101000,162183432,983,983,983,983,1101
20230721,100900,161101149,984,984,984,984,0
20230721,100800,161101149,984,985,985,984,3779
20230721,100700,157379935,986,986,986,986,0
20230721,100600,157379935,986,986,986,986,2049
20230721,100500,155359621,986,986,986,986,302
20230721,100400,155061849,985,985,985,985,0
20230721,100300,155061849,985,986,986,985,41
20230721,100200,155021457,986,986,986,986,528
20230721,100100,154500849,986,989,989,986,1301
20230721,100000,153214163,989,989,989,989,1700
20230721,095900,151532863,989,989,989,989,0
20230721,095800,151532863,989,989,989,989,0
20230721,095700,151532863,989,989,989,989,2010
20230721,095600,149544973,989,985,989,985,374
20230721,095500,149176439,985,985,988,985,1526
20230721,095400,147673299,985,987,987,985,2498
20230721,095300,145212625,988,989,989,988,1001
20230721,095200,144223636,988,987,990,987,205
20230721,095100,144021098,987,989,989,987,127
20230721,095000,143895735,992,992,992,992,0
20230721,094900,143895735,992,989,992,989,102
20230721,094800,143794852,992,989,992,985,4372
20230721,094700,139483981,993,993,993,987,79
20230721,094600,139405946,988,990,990,988,2230
20230721,094500,137198262,990,990,990,990,500
20230721,094400,136703262,990,993,993,990,345
20230721,094300,136361709,989,990,990,989,2800
20230721,094200,133590730,990,990,990,990,618
20230721,094100,132978910,993,992,994,987,16743
20230721,094000,116389432,995,995,995,995,136
20230721,093900,116254112,995,995,995,995,0
20230721,093800,116254112,995,994,995,994,350
20230721,093700,115905880,995,995,995,995,7
20230721,093600,115898915,995,995,995,995,0
20230721,093500,115898915,995,994,995,994,11
20230721,093400,115887980,995,990,995,990,11
20230721,093300,115877049,994,992,995,990,5313
20230721,093200,110616296,995,995,995,991,1510
20230721,093100,109119678,995,995,995,994,796
20230721,093000,108328318,994,994,994,991,897
20230721,092900,107438194,995,994,995,994,2047
20230721,092800,105401454,995,994,995,994,155
20230721,092700,105247239,995,995,995,995,100
20230721,092600,105147739,995,995,995,995,2302
20230721,092500,102857249,995,991,995,990,2918
20230721,092400,99962908,991,992,992,990,3023
20230721,092300,96967108,992,992,992,992,5644
20230721,092200,91368260,995,994,995,994,23
20230721,092100,91345397,994,992,994,992,1247
20230721,092000,90108265,995,994,995,992,483
20230721,091900,89628546,995,995,995,992,3655
20230721,091800,85997969,996,995,996,994,2656
20230721,091700,83357203,996,997,997,996,2601
20230721,091600,80766606,996,994,996,993,2844
20230721,091500,77941227,996,999,1000,995,3801
20230721,091400,74153440,1001,1002,1002,996,3131
20230721,091300,71026293,1003,1003,1003,1000,1189
20230721,091200,69833765,1003,1006,1006,999,3479
20230721,091100,66354090,1005,994,1009,994,26872
20230721,091000,39511493,994,994,994,992,6549
20230721,090900,33006200,993,990,993,990,1918
20230721,090800,31105361,992,992,992,992,1
20230721,090700,31104369,993,989,993,989,11947
20230721,090600,19278764,990,987,990,987,350
20230721,090500,18933311,986,980,986,973,2632
20230721,090400,16349361,972,972,972,972,1
20230721,090300,16348389,972,972,972,972,0
20230721,090200,16348389,972,974,974,972,5056
20230721,090100,11433285,972,972,972,972,3
20230721,090000,11430369,970,990,990,970,11655