stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,192700,926599850,10360,10360,10360,10360,4113
20230721,192600,926599850,10360,10360,10360,10360,0
20230721,192500,926599850,10360,10360,10360,10360,0
20230721,192400,926599850,10360,10360,10360,10360,0
20230721,192300,926599850,10360,10360,10360,10360,0
20230721,192200,926599850,10360,10360,10360,10360,0
20230721,192100,926599850,10360,10360,10360,10360,0
20230721,192000,926599850,10360,10360,10360,10360,0
20230721,191900,926599850,10360,10360,10360,10360,0
20230721,191800,926599850,10360,10360,10360,10360,0
20230721,191700,926599850,10360,10360,10360,10360,0
20230721,191600,926599850,10360,10360,10360,10360,0
20230721,191500,926599850,10360,10360,10360,10360,0
20230721,191400,926599850,10360,10360,10360,10360,0
20230721,191300,926599850,10360,10360,10360,10360,0
20230721,191200,926599850,10360,10360,10360,10360,0
20230721,191100,926599850,10360,10360,10360,10360,0
20230721,191000,926599850,10360,10360,10360,10360,0
20230721,190900,926599850,10360,10360,10360,10360,0
20230721,190800,926599850,10360,10360,10360,10360,0
20230721,190700,926599850,10360,10360,10360,10360,0
20230721,190600,926599850,10360,10360,10360,10360,0
20230721,190500,926599850,10360,10360,10360,10360,0
20230721,190400,926599850,10360,10360,10360,10360,0
20230721,190300,926599850,10360,10360,10360,10360,0
20230721,190200,926599850,10360,10360,10360,10360,0
20230721,190100,926599850,10360,10360,10360,10360,0
20230721,190000,926599850,10360,10360,10360,10360,0
20230721,185900,926599850,10360,10360,10360,10360,0
20230721,185800,926599850,10360,10360,10360,10360,0
20230721,185700,926599850,10360,10360,10360,10360,4113
20230721,185600,926599850,10360,10360,10360,10360,0
20230721,185500,926599850,10360,10360,10360,10360,0
20230721,185400,926599850,10360,10360,10360,10360,0
20230721,185300,926599850,10360,10360,10360,10360,0
20230721,185200,926599850,10360,10360,10360,10360,0
20230721,185100,926599850,10360,10360,10360,10360,0
20230721,185000,926599850,10360,10360,10360,10360,0
20230721,184900,926599850,10360,10360,10360,10360,0
20230721,184800,926599850,10360,10360,10360,10360,0
20230721,184700,926599850,10360,10360,10360,10360,0
20230721,184600,926599850,10360,10360,10360,10360,0
20230721,184500,926599850,10360,10360,10360,10360,0
20230721,184400,926599850,10360,10360,10360,10360,0
20230721,184300,926599850,10360,10360,10360,10360,0
20230721,184200,926599850,10360,10360,10360,10360,0
20230721,184100,926599850,10360,10360,10360,10360,0
20230721,184000,926599850,10360,10360,10360,10360,0
20230721,183900,926599850,10360,10360,10360,10360,0
20230721,183800,926599850,10360,10360,10360,10360,0
20230721,183700,926599850,10360,10360,10360,10360,0
20230721,183600,926599850,10360,10360,10360,10360,0
20230721,183500,926599850,10360,10360,10360,10360,0
20230721,183400,926599850,10360,10360,10360,10360,0
20230721,183300,926599850,10360,10360,10360,10360,0
20230721,183200,926599850,10360,10360,10360,10360,0
20230721,183100,926599850,10360,10360,10360,10360,0
20230721,183000,926599850,10360,10360,10360,10360,0
20230721,182900,926599850,10360,10360,10360,10360,0
20230721,182800,926599850,10360,10360,10360,10360,0
20230721,182700,926599850,10360,10360,10360,10360,4113
20230721,182600,926599850,10360,10360,10360,10360,0
20230721,182500,926599850,10360,10360,10360,10360,0
20230721,182400,926599850,10360,10360,10360,10360,0
20230721,182300,926599850,10360,10360,10360,10360,0
20230721,182200,926599850,10360,10360,10360,10360,0
20230721,182100,926599850,10360,10360,10360,10360,0
20230721,182000,926599850,10360,10360,10360,10360,0
20230721,181900,926599850,10360,10360,10360,10360,0
20230721,181800,926599850,10360,10360,10360,10360,0
20230721,181700,926599850,10360,10360,10360,10360,0
20230721,181600,926599850,10360,10360,10360,10360,0
20230721,181500,926599850,10360,10360,10360,10360,0
20230721,181400,926599850,10360,10360,10360,10360,0
20230721,181300,926599850,10360,10360,10360,10360,0
20230721,181200,926599850,10360,10360,10360,10360,0
20230721,181100,926599850,10360,10360,10360,10360,0
20230721,181000,926599850,10360,10360,10360,10360,0
20230721,180900,926599850,10360,10360,10360,10360,0
20230721,180800,926599850,10360,10360,10360,10360,0
20230721,180700,926599850,10360,10360,10360,10360,0
20230721,180600,926599850,10360,10360,10360,10360,0
20230721,180500,926599850,10360,10360,10360,10360,0
20230721,180400,926599850,10360,10360,10360,10360,0
20230721,180300,926599850,10360,10360,10360,10360,0
20230721,180200,926599850,10360,10360,10360,10360,0
20230721,180100,926599850,10360,10360,10360,10360,0
20230721,180000,926599850,10360,10360,10360,10360,0
20230721,175900,926599850,10360,10360,10360,10360,0
20230721,175800,926599850,10360,10360,10360,10360,0
20230721,175700,926599850,10360,10360,10360,10360,4113
20230721,175600,926599850,10360,10360,10360,10360,0
20230721,175500,926599850,10360,10360,10360,10360,0
20230721,175400,926599850,10360,10360,10360,10360,0
20230721,175300,926599850,10360,10360,10360,10360,0
20230721,175200,926599850,10360,10360,10360,10360,0
20230721,175100,926599850,10360,10360,10360,10360,0
20230721,175000,926599850,10360,10360,10360,10360,0
20230721,174900,926599850,10360,10360,10360,10360,0
20230721,174800,926599850,10360,10360,10360,10360,0
20230721,174700,926599850,10360,10360,10360,10360,0
20230721,174600,926599850,10360,10360,10360,10360,0
20230721,174500,926599850,10360,10360,10360,10360,0
20230721,174400,926599850,10360,10360,10360,10360,0
20230721,174300,926599850,10360,10360,10360,10360,0
20230721,174200,926599850,10360,10360,10360,10360,0
20230721,174100,926599850,10360,10360,10360,10360,0
20230721,174000,926599850,10360,10360,10360,10360,0
20230721,173900,926599850,10360,10360,10360,10360,0
20230721,173800,926599850,10360,10360,10360,10360,0
20230721,173700,926599850,10360,10360,10360,10360,0
20230721,173600,926599850,10360,10360,10360,10360,0
20230721,173500,926599850,10360,10360,10360,10360,0
20230721,173400,926599850,10360,10360,10360,10360,0
20230721,173300,926599850,10360,10360,10360,10360,0
20230721,173200,926599850,10360,10360,10360,10360,0
20230721,173100,926599850,10360,10360,10360,10360,0
20230721,173000,926599850,10360,10360,10360,10360,0
20230721,172900,926599850,10360,10360,10360,10360,0
20230721,172800,926599850,10360,10360,10360,10360,0
20230721,172700,926599850,10360,10360,10360,10360,4113
20230721,172600,926599850,10360,10360,10360,10360,0
20230721,172500,926599850,10360,10360,10360,10360,0
20230721,172400,926599850,10360,10360,10360,10360,0
20230721,172300,926599850,10360,10360,10360,10360,0
20230721,172200,926599850,10360,10360,10360,10360,0
20230721,172100,926599850,10360,10360,10360,10360,0
20230721,172000,926599850,10360,10360,10360,10360,0
20230721,171900,926599850,10360,10360,10360,10360,0
20230721,171800,926599850,10360,10360,10360,10360,0
20230721,171700,926599850,10360,10360,10360,10360,0
20230721,171600,926599850,10360,10360,10360,10360,0
20230721,171500,926599850,10360,10360,10360,10360,0
20230721,171400,926599850,10360,10360,10360,10360,0
20230721,171300,926599850,10360,10360,10360,10360,0
20230721,171200,926599850,10360,10360,10360,10360,0
20230721,171100,926599850,10360,10360,10360,10360,0
20230721,171000,926599850,10360,10360,10360,10360,0
20230721,170900,926599850,10360,10360,10360,10360,0
20230721,170800,926599850,10360,10360,10360,10360,0
20230721,170700,926599850,10360,10360,10360,10360,0
20230721,170600,926599850,10360,10360,10360,10360,0
20230721,170500,926599850,10360,10360,10360,10360,0
20230721,170400,926599850,10360,10360,10360,10360,0
20230721,170300,926599850,10360,10360,10360,10360,0
20230721,170200,926599850,10360,10360,10360,10360,0
20230721,170100,926599850,10360,10360,10360,10360,0
20230721,170000,926599850,10360,10360,10360,10360,0
20230721,165900,926599850,10360,10360,10360,10360,0
20230721,165800,926599850,10360,10360,10360,10360,0
20230721,165700,926599850,10360,10360,10360,10360,4113
20230721,165600,926599850,10360,10360,10360,10360,0
20230721,165500,926599850,10360,10360,10360,10360,0
20230721,165400,926599850,10360,10360,10360,10360,0
20230721,165300,926599850,10360,10360,10360,10360,0
20230721,165200,926599850,10360,10360,10360,10360,0
20230721,165100,926599850,10360,10360,10360,10360,0
20230721,165000,926599850,10360,10360,10360,10360,0
20230721,164900,926599850,10360,10360,10360,10360,0
20230721,164800,926599850,10360,10360,10360,10360,0
20230721,164700,926599850,10360,10360,10360,10360,0
20230721,164600,926599850,10360,10360,10360,10360,0
20230721,164500,926599850,10360,10360,10360,10360,0
20230721,164400,926599850,10360,10360,10360,10360,0
20230721,164300,926599850,10360,10360,10360,10360,0
20230721,164200,926599850,10360,10360,10360,10360,0
20230721,164100,926599850,10360,10360,10360,10360,0
20230721,164000,926599850,10360,10360,10360,10360,0
20230721,163900,926599850,10360,10360,10360,10360,0
20230721,163800,926599850,10360,10360,10360,10360,0
20230721,163700,926599850,10360,10360,10360,10360,0
20230721,163600,926599850,10360,10360,10360,10360,0
20230721,163500,926599850,10360,10360,10360,10360,0
20230721,163400,926599850,10360,10360,10360,10360,0
20230721,163300,926599850,10360,10360,10360,10360,0
20230721,163200,926599850,10360,10360,10360,10360,0
20230721,163100,926599850,10360,10360,10360,10360,0
20230721,163000,926599850,10360,10360,10360,10360,0
20230721,162900,926599850,10360,10360,10360,10360,0
20230721,162800,926599850,10360,10360,10360,10360,0
20230721,162700,926599850,10360,10360,10360,10360,4113
20230721,162600,926599850,10360,10360,10360,10360,0
20230721,162500,926599850,10360,10360,10360,10360,0
20230721,162400,926599850,10360,10360,10360,10360,0
20230721,162300,926599850,10360,10360,10360,10360,0
20230721,162200,926599850,10360,10360,10360,10360,0
20230721,162100,926599850,10360,10360,10360,10360,0
20230721,162000,926599850,10360,10360,10360,10360,0
20230721,161900,926599850,10360,10360,10360,10360,0
20230721,161800,926599850,10360,10360,10360,10360,0
20230721,161700,926599850,10360,10360,10360,10360,0
20230721,161600,926599850,10360,10360,10360,10360,0
20230721,161500,926599850,10360,10360,10360,10360,0
20230721,161400,926599850,10360,10360,10360,10360,0
20230721,161300,926599850,10360,10360,10360,10360,0
20230721,161200,926599850,10360,10360,10360,10360,0
20230721,161100,926599850,10360,10360,10360,10360,0
20230721,161000,926599850,10360,10360,10360,10360,0
20230721,160900,926599850,10360,10360,10360,10360,0
20230721,160800,926599850,10360,10360,10360,10360,0
20230721,160700,926599850,10360,10360,10360,10360,0
20230721,160600,926599850,10360,10360,10360,10360,0
20230721,160500,926599850,10360,10360,10360,10360,0
20230721,160400,926599850,10360,10360,10360,10360,0
20230721,160300,926599850,10360,10360,10360,10360,0
20230721,160200,926599850,10360,10360,10360,10360,0
20230721,160100,926599850,10360,10360,10360,10360,0
20230721,160000,926599850,10360,10360,10360,10360,0
20230721,155900,926599850,10360,10360,10360,10360,0
20230721,155800,926599850,10360,10360,10360,10360,0
20230721,155700,926599850,10360,10360,10360,10360,4113
20230721,155600,926599850,10360,10360,10360,10360,0
20230721,155500,926599850,10360,10360,10360,10360,0
20230721,155400,926599850,10360,10360,10360,10360,0
20230721,155300,926599850,10360,10360,10360,10360,0
20230721,155200,926599850,10360,10360,10360,10360,0
20230721,155100,926599850,10360,10360,10360,10360,0
20230721,155000,926599850,10360,10360,10360,10360,0
20230721,154900,926599850,10360,10360,10360,10360,0
20230721,154800,926599850,10360,10360,10360,10360,0
20230721,154700,926599850,10360,10360,10360,10360,0
20230721,154600,926599850,10360,10360,10360,10360,0
20230721,154500,926599850,10360,10360,10360,10360,0
20230721,154400,926599850,10360,10360,10360,10360,0
20230721,154300,926599850,10360,10360,10360,10360,0
20230721,154200,926599850,10360,10360,10360,10360,0
20230721,154100,926599850,10360,10360,10360,10360,0
20230721,154000,926599850,10360,10360,10360,10360,0
20230721,153900,926599850,10360,10360,10360,10360,0
20230721,153800,926599850,10360,10360,10360,10360,0
20230721,153700,926599850,10360,10360,10360,10360,0
20230721,153600,926599850,10360,10360,10360,10360,0
20230721,153500,926599850,10360,10360,10360,10360,0
20230721,153400,926599850,10360,10360,10360,10360,0
20230721,153300,926599850,10360,10360,10360,10360,0
20230721,153200,926599850,10360,10360,10360,10360,0
20230721,153100,926599850,10360,10360,10360,10360,0
20230721,153000,926599850,10360,10360,10360,10360,4113
20230721,152900,883989170,10380,10380,10380,10380,0
20230721,152800,883989170,10380,10380,10380,10380,0
20230721,152700,883989170,10380,10380,10380,10380,0
20230721,152600,883989170,10380,10380,10380,10380,0
20230721,152500,883989170,10380,10380,10380,10380,0
20230721,152400,883989170,10380,10380,10380,10380,0
20230721,152300,883989170,10380,10380,10380,10380,0
20230721,152200,883989170,10380,10380,10380,10380,0
20230721,152100,883989170,10380,10380,10380,10380,0
20230721,152000,883989170,10380,10380,10380,10380,0
20230721,151900,883989170,10380,10390,10390,10380,97
20230721,151800,882982290,10390,10390,10390,10390,11
20230721,151700,882868000,10390,10390,10390,10390,0
20230721,151600,882868000,10390,10390,10390,10380,353
20230721,151500,879203330,10390,10390,10390,10390,0
20230721,151400,879203330,10390,10380,10390,10380,274
20230721,151300,876356770,10390,10390,10390,10390,250
20230721,151200,873759270,10390,10390,10390,10390,25
20230721,151100,873499520,10380,10380,10380,10380,50
20230721,151000,872980520,10380,10380,10390,10380,3262
20230721,150900,839120950,10380,10380,10380,10380,74
20230721,150800,838352830,10380,10380,10380,10380,32
20230721,150700,838020670,10380,10380,10380,10380,250
20230721,150600,835425670,10380,10390,10390,10380,2402
20230721,150500,810491800,10400,10400,10400,10400,175
20230721,150400,808671800,10400,10380,10400,10380,343
20230721,150300,805111440,10380,10380,10380,10380,19
20230721,150200,804914220,10390,10390,10390,10390,0
20230721,150100,804914220,10390,10390,10390,10390,0
20230721,150000,804914220,10390,10390,10390,10390,0
20230721,145900,804914220,10390,10390,10390,10380,1993
20230721,145800,784210930,10380,10380,10380,10380,51
20230721,145700,783681550,10380,10390,10390,10380,1704
20230721,145600,765977490,10400,10390,10400,10390,760
20230721,145500,758077950,10370,10370,10370,10370,357
20230721,145400,754375860,10370,10370,10370,10370,48
20230721,145300,753878100,10380,10380,10380,10380,57
20230721,145200,753286440,10370,10370,10370,10370,16
20230721,145100,753120520,10360,10370,10370,10360,54
20230721,145000,752561040,10370,10370,10370,10370,31
20230721,144900,752239570,10380,10390,10390,10370,8
20230721,144800,752156520,10380,10370,10380,10370,201
20230721,144700,750070150,10370,10370,10370,10370,200
20230721,144600,747996150,10360,10360,10360,10360,200
20230721,144500,745924150,10360,10350,10360,10350,308
20230721,144400,742733280,10350,10350,10350,10350,85
20230721,144300,741853530,10350,10370,10370,10350,875
20230721,144200,732782580,10370,10390,10390,10370,796
20230721,144100,724521080,10390,10420,10420,10390,5302
20230721,144000,669341810,10420,10420,10420,10420,190
20230721,143900,667362010,10420,10430,10430,10420,2273
20230721,143800,643671450,10420,10420,10420,10420,0
20230721,143700,643671450,10420,10420,10420,10420,0
20230721,143600,643671450,10420,10430,10430,10420,11
20230721,143500,643556820,10430,10430,10430,10430,2
20230721,143400,643535960,10430,10430,10430,10430,0
20230721,143300,643535960,10430,10440,10440,10430,42
20230721,143200,643097880,10430,10430,10430,10430,448
20230721,143100,638425240,10430,10430,10430,10430,0
20230721,143000,638425240,10430,10430,10430,10430,165
20230721,142900,636704290,10430,10430,10430,10430,0
20230721,142800,636704290,10430,10440,10440,10430,1931
20230721,142700,616563940,10430,10430,10430,10430,0
20230721,142600,616563940,10430,10430,10430,10430,0
20230721,142500,616563940,10430,10430,10430,10430,50
20230721,142400,616042440,10430,10430,10430,10430,394
20230721,142300,611933020,10440,10440,10440,10440,0
20230721,142200,611933020,10440,10440,10440,10440,0
20230721,142100,611933020,10440,10440,10440,10440,124
20230721,142000,610638460,10440,10440,10440,10440,93
20230721,141900,609667540,10440,10440,10440,10440,0
20230721,141800,609667540,10440,10440,10440,10440,50
20230721,141700,609145540,10460,10460,10460,10460,0
20230721,141600,609145540,10460,10460,10460,10460,0
20230721,141500,609145540,10460,10460,10460,10460,5
20230721,141400,609093240,10460,10460,10460,10460,5
20230721,141300,609040940,10460,10460,10460,10460,0
20230721,141200,609040940,10460,10460,10460,10460,19
20230721,141100,608842200,10460,10450,10460,10440,390
20230721,141000,604768960,10470,10470,10470,10470,0
20230721,140900,604768960,10470,10450,10470,10450,217
20230721,140800,602501290,10470,10470,10470,10470,0
20230721,140700,602501290,10470,10470,10470,10460,145
20230721,140600,600984330,10460,10460,10460,10460,248
20230721,140500,598390250,10460,10460,10460,10460,56
20230721,140400,597804490,10450,10450,10450,10450,20
20230721,140300,597595490,10450,10450,10450,10450,0
20230721,140200,597595490,10450,10450,10450,10450,123
20230721,140100,596310140,10450,10450,10450,10450,0
20230721,140000,596310140,10450,10450,10450,10450,2
20230721,135900,596289240,10450,10450,10450,10450,0
20230721,135800,596289240,10450,10450,10450,10450,0
20230721,135700,596289240,10450,10450,10450,10450,0
20230721,135600,596289240,10450,10450,10450,10450,4
20230721,135500,596247440,10440,10440,10440,10440,0
20230721,135400,596247440,10440,10440,10440,10440,21
20230721,135300,596028200,10440,10440,10440,10440,0
20230721,135200,596028200,10440,10440,10440,10440,0
20230721,135100,596028200,10440,10440,10440,10440,364
20230721,135000,592228040,10430,10430,10430,10430,0
20230721,134900,592228040,10430,10430,10430,10430,125
20230721,134800,590924290,10430,10430,10430,10430,10
20230721,134700,590819990,10430,10430,10430,10430,167
20230721,134600,589078180,10430,10430,10430,10430,0
20230721,134500,589078180,10430,10430,10430,10430,83
20230721,134400,588212490,10430,10430,10430,10430,0
20230721,134300,588212490,10430,10430,10430,10430,0
20230721,134200,588212490,10430,10430,10430,10430,2326
20230721,134100,563952310,10430,10430,10430,10430,400
20230721,134000,559780310,10430,10440,10440,10430,1441
20230721,133900,544741720,10440,10440,10440,10440,4
20230721,133800,544699960,10440,10440,10440,10440,0
20230721,133700,544699960,10440,10440,10440,10440,0
20230721,133600,544699960,10440,10440,10440,10440,28
20230721,133500,544407640,10450,10450,10450,10450,1185
20230721,133400,532024390,10430,10430,10430,10430,0
20230721,133300,532024390,10430,10430,10430,10430,28
20230721,133200,531732350,10430,10430,10430,10430,0
20230721,133100,531732350,10430,10430,10430,10430,0
20230721,133000,531732350,10430,10430,10430,10430,415
20230721,132900,527403900,10430,10470,10470,10430,322
20230721,132800,524044680,10470,10470,10470,10470,0
20230721,132700,524044680,10470,10470,10470,10470,481
20230721,132600,519008610,10470,10470,10470,10470,0
20230721,132500,519008610,10470,10470,10470,10470,0
20230721,132400,519008610,10470,10470,10470,10470,0
20230721,132300,519008610,10470,10470,10470,10470,0
20230721,132200,519008610,10470,10470,10470,10470,100
20230721,132100,517961610,10420,10420,10420,10420,0
20230721,132000,517961610,10420,10420,10420,10420,15
20230721,131900,517805310,10450,10450,10450,10450,300
20230721,131800,514670310,10430,10430,10430,10430,0
20230721,131700,514670310,10430,10420,10430,10410,250
20230721,131600,512063760,10410,10450,10450,10410,5021
20230721,131500,459672110,10450,10450,10450,10450,2
20230721,131400,459651210,10450,10450,10450,10450,8
20230721,131300,459567610,10470,10470,10470,10470,0
20230721,131200,459567610,10470,10470,10470,10470,1
20230721,131100,459557140,10450,10450,10450,10450,0
20230721,131000,459557140,10450,10450,10450,10450,2431
20230721,130900,434153190,10450,10450,10450,10450,0
20230721,130800,434153190,10450,10450,10450,10450,0
20230721,130700,434153190,10450,10450,10450,10450,169
20230721,130600,432387140,10440,10440,10440,10440,303
20230721,130500,429223820,10450,10450,10460,10450,2942
20230721,130400,398479870,10460,10480,10480,10460,5490
20230721,130300,341028440,10490,10490,10490,10490,0
20230721,130200,341028440,10490,10490,10490,10490,100
20230721,130100,339979440,10480,10480,10480,10480,0
20230721,130000,339979440,10480,10480,10480,10480,100
20230721,125900,338931440,10480,10480,10480,10480,0
20230721,125800,338931440,10480,10480,10480,10480,5
20230721,125700,338879040,10490,10490,10490,10490,2
20230721,125600,338858060,10470,10470,10470,10470,50
20230721,125500,338334560,10470,10470,10470,10470,0
20230721,125400,338334560,10470,10470,10470,10470,2031
20230721,125300,317069990,10480,10480,10480,10480,101
20230721,125200,316011510,10480,10480,10480,10480,1
20230721,125100,316001030,10470,10480,10480,10470,12
20230721,125000,315875340,10470,10470,10470,10470,250
20230721,124900,313257840,10490,10490,10490,10490,53
20230721,124800,312701870,10460,10460,10460,10460,0
20230721,124700,312701870,10460,10460,10460,10460,0
20230721,124600,312701870,10460,10460,10460,10460,0
20230721,124500,312701870,10460,10460,10460,10460,100
20230721,124400,311655870,10460,10460,10460,10460,30
20230721,124300,311342070,10480,10480,10480,10480,1
20230721,124200,311331590,10460,10460,10460,10460,100
20230721,124100,310285590,10450,10460,10460,10450,283
20230721,124000,307325420,10480,10480,10480,10480,10
20230721,123900,307220620,10480,10460,10480,10460,2
20230721,123800,307199680,10490,10470,10490,10460,358
20230721,123700,303453600,10470,10470,10470,10470,0
20230721,123600,303453600,10470,10470,10470,10470,0
20230721,123500,303453600,10470,10480,10480,10470,1118
20230721,123400,291745790,10490,10490,10490,10490,115
20230721,123300,290539440,10490,10490,10490,10490,0
20230721,123200,290539440,10490,10490,10490,10490,132
20230721,123100,289154760,10490,10510,10510,10490,950
20230721,123000,279189200,10510,10510,10510,10500,3270
20230721,122900,244835340,10510,10520,10520,10510,838
20230721,122800,236020800,10530,10530,10530,10530,0
20230721,122700,236020800,10530,10530,10530,10530,0
20230721,122600,236020800,10530,10530,10530,10530,0
20230721,122500,236020800,10530,10530,10530,10530,0
20230721,122400,236020800,10530,10530,10530,10530,0
20230721,122300,236020800,10530,10520,10530,10520,448
20230721,122200,231307360,10530,10530,10530,10530,5
20230721,122100,231254710,10530,10530,10530,10530,1
20230721,122000,231244180,10520,10520,10520,10520,1
20230721,121900,231233660,10520,10520,10520,10520,1124
20230721,121800,219409180,10520,10520,10520,10520,301
20230721,121700,216242660,10520,10530,10530,10520,143
20230721,121600,214738090,10530,10530,10530,10530,0
20230721,121500,214738090,10530,10530,10530,10530,0
20230721,121400,214738090,10530,10530,10530,10530,1
20230721,121300,214727560,10530,10530,10530,10530,10
20230721,121200,214622260,10520,10530,10530,10520,6
20230721,121100,214559130,10540,10540,10540,10540,0
20230721,121000,214559130,10540,10540,10540,10520,3202
20230721,120900,180831920,10540,10550,10550,10540,303
20230721,120800,177638270,10540,10540,10540,10540,0
20230721,120700,177638270,10540,10540,10540,10540,90
20230721,120600,176689670,10540,10540,10540,10540,0
20230721,120500,176689670,10540,10540,10540,10540,0
20230721,120400,176689670,10540,10550,10550,10540,74
20230721,120300,175909140,10550,10540,10550,10540,296
20230721,120200,172788300,10550,10550,10550,10550,0
20230721,120100,172788300,10550,10550,10550,10550,0
20230721,120000,172788300,10550,10550,10550,10550,0
20230721,115900,172788300,10550,10550,10550,10550,0
20230721,115800,172788300,10550,10550,10550,10550,0
20230721,115700,172788300,10550,10550,10550,10550,0
20230721,115600,172788300,10550,10550,10550,10550,0
20230721,115500,172788300,10550,10550,10550,10550,1
20230721,115400,172777750,10540,10540,10540,10540,0
20230721,115300,172777750,10540,10540,10540,10540,0
20230721,115200,172777750,10540,10540,10540,10540,0
20230721,115100,172777750,10540,10540,10540,10540,807
20230721,115000,164271970,10540,10540,10540,10540,0
20230721,114900,164271970,10540,10540,10540,10540,1500
20230721,114800,148461970,10530,10530,10530,10530,0
20230721,114700,148461970,10530,10530,10530,10530,0
20230721,114600,148461970,10530,10530,10530,10530,180
20230721,114500,146566570,10530,10550,10550,10530,2520
20230721,114400,119996390,10560,10560,10560,10560,11
20230721,114300,119880230,10550,10560,10560,10550,892
20230721,114200,110466840,10570,10580,10580,10570,1080
20230721,114100,99050600,10630,10630,10630,10630,0
20230721,114000,99050600,10630,10630,10630,10630,0
20230721,113900,99050600,10630,10620,10630,10620,23
20230721,113800,98806130,10610,10620,10620,10610,202
20230721,113700,96660910,10620,10620,10620,10620,0
20230721,113600,96660910,10620,10620,10620,10620,0
20230721,113500,96660910,10620,10620,10620,10620,0
20230721,113400,96660910,10620,10620,10620,10620,0
20230721,113300,96660910,10620,10620,10620,10620,1
20230721,113200,96650290,10580,10580,10580,10580,0
20230721,113100,96650290,10580,10580,10580,10580,11
20230721,113000,96533910,10610,10620,10620,10610,428
20230721,112900,91988610,10620,10620,10620,10620,0
20230721,112800,91988610,10620,10620,10620,10620,1
20230721,112700,91977990,10580,10580,10580,10580,0
20230721,112600,91977990,10580,10580,10580,10580,0
20230721,112500,91977990,10580,10580,10580,10580,0
20230721,112400,91977990,10580,10580,10580,10580,62
20230721,112300,91322030,10570,10570,10570,10570,0
20230721,112200,91322030,10570,10580,10580,10570,362
20230721,112100,87494920,10580,10580,10580,10580,0
20230721,112000,87494920,10580,10580,10580,10580,0
20230721,111900,87494920,10580,10580,10580,10580,99
20230721,111800,86447500,10570,10570,10570,10570,0
20230721,111700,86447500,10570,10570,10570,10570,0
20230721,111600,86447500,10570,10570,10570,10570,0
20230721,111500,86447500,10570,10570,10570,10570,0
20230721,111400,86447500,10570,10570,10570,10570,1
20230721,111300,86436930,10560,10560,10560,10560,0
20230721,111200,86436930,10560,10560,10560,10560,0
20230721,111100,86436930,10560,10560,10560,10560,0
20230721,111000,86436930,10560,10560,10560,10560,274
20230721,110900,83543490,10580,10580,10580,10580,0
20230721,110800,83543490,10580,10580,10580,10580,0
20230721,110700,83543490,10580,10580,10580,10580,0
20230721,110600,83543490,10580,10580,10580,10580,0
20230721,110500,83543490,10580,10580,10580,10580,0
20230721,110400,83543490,10580,10580,10580,10580,10
20230721,110300,83437690,10630,10630,10630,10630,0
20230721,110200,83437690,10630,10600,10630,10600,83
20230721,110100,82557860,10580,10580,10580,10580,0
20230721,110000,82557860,10580,10580,10580,10580,2
20230721,105900,82536700,10640,10640,10640,10640,0
20230721,105800,82536700,10640,10640,10640,10640,0
20230721,105700,82536700,10640,10580,10640,10580,343
20230721,105600,78907460,10590,10590,10590,10590,0
20230721,105500,78907460,10590,10570,10590,10570,6
20230721,105400,78843940,10590,10590,10590,10590,4
20230721,105300,78801580,10590,10590,10590,10590,0
20230721,105200,78801580,10590,10590,10590,10590,0
20230721,105100,78801580,10590,10590,10590,10590,0
20230721,105000,78801580,10590,10590,10590,10590,0
20230721,104900,78801580,10590,10590,10590,10590,28
20230721,104800,78505060,10590,10590,10590,10590,0
20230721,104700,78505060,10590,10590,10590,10590,1
20230721,104600,78494470,10560,10560,10560,10560,0
20230721,104500,78494470,10560,10560,10560,10560,0
20230721,104400,78494470,10560,10560,10560,10560,0
20230721,104300,78494470,10560,10560,10560,10560,0
20230721,104200,78494470,10560,10560,10560,10560,0
20230721,104100,78494470,10560,10570,10570,10560,221
20230721,104000,76160440,10560,10560,10560,10560,0
20230721,103900,76160440,10560,10560,10560,10560,0
20230721,103800,76160440,10560,10560,10560,10560,0
20230721,103700,76160440,10560,10560,10560,10560,0
20230721,103600,76160440,10560,10570,10570,10560,70
20230721,103500,75421190,10560,10560,10560,10560,0
20230721,103400,75421190,10560,10560,10560,10560,0
20230721,103300,75421190,10560,10560,10560,10560,0
20230721,103200,75421190,10560,10560,10560,10560,0
20230721,103100,75421190,10560,10560,10560,10560,0
20230721,103000,75421190,10560,10560,10560,10560,0
20230721,102900,75421190,10560,10560,10560,10560,0
20230721,102800,75421190,10560,10560,10560,10560,0
20230721,102700,75421190,10560,10560,10560,10560,101
20230721,102600,74354630,10590,10590,10590,10590,0
20230721,102500,74354630,10590,10590,10590,10590,0
20230721,102400,74354630,10590,10590,10590,10590,1
20230721,102300,74344040,10560,10560,10560,10560,0
20230721,102200,74344040,10560,10560,10560,10560,0
20230721,102100,74344040,10560,10570,10570,10560,68
20230721,102000,73625950,10570,10570,10570,10570,58
20230721,101900,73012890,10570,10570,10570,10570,1
20230721,101800,73002320,10570,10570,10570,10570,70
20230721,101700,72262420,10610,10610,10610,10610,0
20230721,101600,72262420,10610,10610,10610,10610,0
20230721,101500,72262420,10610,10610,10610,10610,0
20230721,101400,72262420,10610,10610,10610,10610,1
20230721,101300,72251810,10610,10610,10610,10610,1
20230721,101200,72241200,10600,10600,10600,10600,3
20230721,101100,72209400,10610,10610,10610,10610,0
20230721,101000,72209400,10610,10610,10610,10610,1
20230721,100900,72198790,10580,10580,10580,10580,0
20230721,100800,72198790,10580,10580,10580,10580,0
20230721,100700,72198790,10580,10590,10590,10580,512
20230721,100600,66781650,10590,10590,10590,10590,0
20230721,100500,66781650,10590,10590,10590,10590,2
20230721,100400,66760470,10590,10590,10590,10590,0
20230721,100300,66760470,10590,10590,10590,10590,0
20230721,100200,66760470,10590,10590,10590,10590,0
20230721,100100,66760470,10590,10590,10590,10590,0
20230721,100000,66760470,10590,10670,10670,10590,5
20230721,095900,66707440,10660,10660,10660,10660,73
20230721,095800,65929260,10660,10660,10660,10660,8
20230721,095700,65843980,10660,10580,10660,10580,51
20230721,095600,65304320,10580,10580,10580,10580,0
20230721,095500,65304320,10580,10580,10580,10580,6
20230721,095400,65240840,10600,10600,10600,10600,0
20230721,095300,65240840,10600,10600,10600,10600,0
20230721,095200,65240840,10600,10600,10600,10600,10
20230721,095100,65134840,10680,10680,10680,10680,0
20230721,095000,65134840,10680,10680,10680,10680,0
20230721,094900,65134840,10680,10680,10680,10680,0
20230721,094800,65134840,10680,10680,10680,10680,1
20230721,094700,65124160,10660,10670,10670,10660,87
20230721,094600,64196690,10680,10680,10680,10680,0
20230721,094500,64196690,10680,10680,10680,10680,1
20230721,094400,64186010,10670,10670,10670,10670,3
20230721,094300,64154000,10680,10680,10680,10680,0
20230721,094200,64154000,10680,10640,10680,10640,1263
20230721,094100,50710630,10640,10630,10640,10630,7
20230721,094000,50636210,10640,10560,10640,10560,103
20230721,093900,49548260,10640,10640,10640,10640,0
20230721,093800,49548260,10640,10640,10640,10640,0
20230721,093700,49548260,10640,10640,10640,10640,3
20230721,093600,49516340,10650,10650,10650,10650,0
20230721,093500,49516340,10650,10650,10650,10650,0
20230721,093400,49516340,10650,10650,10650,10650,0
20230721,093300,49516340,10650,10650,10650,10650,0
20230721,093200,49516340,10650,10650,10650,10650,0
20230721,093100,49516340,10650,10650,10650,10650,3
20230721,093000,49484390,10650,10620,10650,10620,403
20230721,092900,45198420,10620,10620,10620,10620,5
20230721,092800,45145320,10620,10620,10620,10620,0
20230721,092700,45145320,10620,10610,10620,10610,105
20230721,092600,44031250,10610,10600,10610,10600,281
20230721,092500,41052630,10600,10600,10600,10600,0
20230721,092400,41052630,10600,10600,10600,10600,1
20230721,092300,41042030,10600,10600,10600,10600,0
20230721,092200,41042030,10600,10600,10600,10600,7
20230721,092100,40967830,10610,10610,10610,10610,0
20230721,092000,40967830,10610,10610,10610,10610,0
20230721,091900,40967830,10610,10540,10610,10540,122
20230721,091800,39681880,10540,10540,10540,10540,179
20230721,091700,37795220,10540,10540,10540,10540,0
20230721,091600,37795220,10540,10550,10550,10540,180
20230721,091500,35897820,10550,10550,10550,10550,67
20230721,091400,35190970,10540,10620,10620,10540,205
20230721,091300,33014270,10540,10540,10540,10540,11
20230721,091200,32898330,10520,10520,10520,10520,0
20230721,091100,32898330,10520,10520,10520,10520,0
20230721,091000,32898330,10520,10520,10520,10520,0
20230721,090900,32898330,10520,10520,10520,10520,28
20230721,090800,32603770,10510,10510,10510,10510,60
20230721,090700,31973170,10510,10560,10560,10510,304
20230721,090600,28771230,10510,10510,10510,10510,62
20230721,090500,28119610,10500,10500,10500,10500,13
20230721,090400,27983110,10490,10510,10510,10490,109
20230721,090300,26839280,10510,10490,10520,10490,51
20230721,090200,26303280,10490,10530,10530,10490,2090
20230721,090100,4347960,10540,10540,10540,10540,108
20230721,090000,3209640,10550,10520,10550,10520,305