stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,194400,3760144260,17740,17740,17740,17740,905
20230721,194300,3760144260,17740,17740,17740,17740,0
20230721,194200,3760144260,17740,17740,17740,17740,0
20230721,194100,3760144260,17740,17740,17740,17740,0
20230721,194000,3760144260,17740,17740,17740,17740,0
20230721,193900,3760144260,17740,17740,17740,17740,0
20230721,193800,3760144260,17740,17740,17740,17740,0
20230721,193700,3760144260,17740,17740,17740,17740,0
20230721,193600,3760144260,17740,17740,17740,17740,0
20230721,193500,3760144260,17740,17740,17740,17740,0
20230721,193400,3760144260,17740,17740,17740,17740,0
20230721,193300,3760144260,17740,17740,17740,17740,0
20230721,193200,3760144260,17740,17740,17740,17740,0
20230721,193100,3760144260,17740,17740,17740,17740,0
20230721,193000,3760144260,17740,17740,17740,17740,0
20230721,192900,3760144260,17740,17740,17740,17740,0
20230721,192800,3760144260,17740,17740,17740,17740,0
20230721,192700,3760144260,17740,17740,17740,17740,0
20230721,192600,3760144260,17740,17740,17740,17740,0
20230721,192500,3760144260,17740,17740,17740,17740,0
20230721,192400,3760144260,17740,17740,17740,17740,0
20230721,192300,3760144260,17740,17740,17740,17740,0
20230721,192200,3760144260,17740,17740,17740,17740,0
20230721,192100,3760144260,17740,17740,17740,17740,0
20230721,192000,3760144260,17740,17740,17740,17740,0
20230721,191900,3760144260,17740,17740,17740,17740,0
20230721,191800,3760144260,17740,17740,17740,17740,0
20230721,191700,3760144260,17740,17740,17740,17740,0
20230721,191600,3760144260,17740,17740,17740,17740,0
20230721,191500,3760144260,17740,17740,17740,17740,0
20230721,191400,3760144260,17740,17740,17740,17740,905
20230721,191300,3760144260,17740,17740,17740,17740,0
20230721,191200,3760144260,17740,17740,17740,17740,0
20230721,191100,3760144260,17740,17740,17740,17740,0
20230721,191000,3760144260,17740,17740,17740,17740,0
20230721,190900,3760144260,17740,17740,17740,17740,0
20230721,190800,3760144260,17740,17740,17740,17740,0
20230721,190700,3760144260,17740,17740,17740,17740,0
20230721,190600,3760144260,17740,17740,17740,17740,0
20230721,190500,3760144260,17740,17740,17740,17740,0
20230721,190400,3760144260,17740,17740,17740,17740,0
20230721,190300,3760144260,17740,17740,17740,17740,0
20230721,190200,3760144260,17740,17740,17740,17740,0
20230721,190100,3760144260,17740,17740,17740,17740,0
20230721,190000,3760144260,17740,17740,17740,17740,0
20230721,185900,3760144260,17740,17740,17740,17740,0
20230721,185800,3760144260,17740,17740,17740,17740,0
20230721,185700,3760144260,17740,17740,17740,17740,0
20230721,185600,3760144260,17740,17740,17740,17740,0
20230721,185500,3760144260,17740,17740,17740,17740,0
20230721,185400,3760144260,17740,17740,17740,17740,0
20230721,185300,3760144260,17740,17740,17740,17740,0
20230721,185200,3760144260,17740,17740,17740,17740,0
20230721,185100,3760144260,17740,17740,17740,17740,0
20230721,185000,3760144260,17740,17740,17740,17740,0
20230721,184900,3760144260,17740,17740,17740,17740,0
20230721,184800,3760144260,17740,17740,17740,17740,0
20230721,184700,3760144260,17740,17740,17740,17740,0
20230721,184600,3760144260,17740,17740,17740,17740,0
20230721,184500,3760144260,17740,17740,17740,17740,0
20230721,184400,3760144260,17740,17740,17740,17740,905
20230721,184300,3760144260,17740,17740,17740,17740,0
20230721,184200,3760144260,17740,17740,17740,17740,0
20230721,184100,3760144260,17740,17740,17740,17740,0
20230721,184000,3760144260,17740,17740,17740,17740,0
20230721,183900,3760144260,17740,17740,17740,17740,0
20230721,183800,3760144260,17740,17740,17740,17740,0
20230721,183700,3760144260,17740,17740,17740,17740,0
20230721,183600,3760144260,17740,17740,17740,17740,0
20230721,183500,3760144260,17740,17740,17740,17740,0
20230721,183400,3760144260,17740,17740,17740,17740,0
20230721,183300,3760144260,17740,17740,17740,17740,0
20230721,183200,3760144260,17740,17740,17740,17740,0
20230721,183100,3760144260,17740,17740,17740,17740,0
20230721,183000,3760144260,17740,17740,17740,17740,0
20230721,182900,3760144260,17740,17740,17740,17740,0
20230721,182800,3760144260,17740,17740,17740,17740,0
20230721,182700,3760144260,17740,17740,17740,17740,0
20230721,182600,3760144260,17740,17740,17740,17740,0
20230721,182500,3760144260,17740,17740,17740,17740,0
20230721,182400,3760144260,17740,17740,17740,17740,0
20230721,182300,3760144260,17740,17740,17740,17740,0
20230721,182200,3760144260,17740,17740,17740,17740,0
20230721,182100,3760144260,17740,17740,17740,17740,0
20230721,182000,3760144260,17740,17740,17740,17740,0
20230721,181900,3760144260,17740,17740,17740,17740,0
20230721,181800,3760144260,17740,17740,17740,17740,0
20230721,181700,3760144260,17740,17740,17740,17740,0
20230721,181600,3760144260,17740,17740,17740,17740,0
20230721,181500,3760144260,17740,17740,17740,17740,0
20230721,181400,3760144260,17740,17740,17740,17740,905
20230721,181300,3760144260,17740,17740,17740,17740,0
20230721,181200,3760144260,17740,17740,17740,17740,0
20230721,181100,3760144260,17740,17740,17740,17740,0
20230721,181000,3760144260,17740,17740,17740,17740,0
20230721,180900,3760144260,17740,17740,17740,17740,0
20230721,180800,3760144260,17740,17740,17740,17740,0
20230721,180700,3760144260,17740,17740,17740,17740,0
20230721,180600,3760144260,17740,17740,17740,17740,0
20230721,180500,3760144260,17740,17740,17740,17740,0
20230721,180400,3760144260,17740,17740,17740,17740,0
20230721,180300,3760144260,17740,17740,17740,17740,0
20230721,180200,3760144260,17740,17740,17740,17740,0
20230721,180100,3760144260,17740,17740,17740,17740,0
20230721,180000,3760144260,17740,17740,17740,17740,0
20230721,175900,3760144260,17740,17740,17740,17740,0
20230721,175800,3760144260,17740,17740,17740,17740,0
20230721,175700,3760144260,17740,17740,17740,17740,0
20230721,175600,3760144260,17740,17740,17740,17740,0
20230721,175500,3760144260,17740,17740,17740,17740,0
20230721,175400,3760144260,17740,17740,17740,17740,0
20230721,175300,3760144260,17740,17740,17740,17740,0
20230721,175200,3760144260,17740,17740,17740,17740,0
20230721,175100,3760144260,17740,17740,17740,17740,0
20230721,175000,3760144260,17740,17740,17740,17740,0
20230721,174900,3760144260,17740,17740,17740,17740,0
20230721,174800,3760144260,17740,17740,17740,17740,0
20230721,174700,3760144260,17740,17740,17740,17740,0
20230721,174600,3760144260,17740,17740,17740,17740,0
20230721,174500,3760144260,17740,17740,17740,17740,0
20230721,174400,3760144260,17740,17740,17740,17740,905
20230721,174300,3760144260,17740,17740,17740,17740,0
20230721,174200,3760144260,17740,17740,17740,17740,0
20230721,174100,3760144260,17740,17740,17740,17740,0
20230721,174000,3760144260,17740,17740,17740,17740,0
20230721,173900,3760144260,17740,17740,17740,17740,0
20230721,173800,3760144260,17740,17740,17740,17740,0
20230721,173700,3760144260,17740,17740,17740,17740,0
20230721,173600,3760144260,17740,17740,17740,17740,0
20230721,173500,3760144260,17740,17740,17740,17740,0
20230721,173400,3760144260,17740,17740,17740,17740,0
20230721,173300,3760144260,17740,17740,17740,17740,0
20230721,173200,3760144260,17740,17740,17740,17740,0
20230721,173100,3760144260,17740,17740,17740,17740,0
20230721,173000,3760144260,17740,17740,17740,17740,0
20230721,172900,3760144260,17740,17740,17740,17740,0
20230721,172800,3760144260,17740,17740,17740,17740,0
20230721,172700,3760144260,17740,17740,17740,17740,0
20230721,172600,3760144260,17740,17740,17740,17740,0
20230721,172500,3760144260,17740,17740,17740,17740,0
20230721,172400,3760144260,17740,17740,17740,17740,0
20230721,172300,3760144260,17740,17740,17740,17740,0
20230721,172200,3760144260,17740,17740,17740,17740,0
20230721,172100,3760144260,17740,17740,17740,17740,0
20230721,172000,3760144260,17740,17740,17740,17740,0
20230721,171900,3760144260,17740,17740,17740,17740,0
20230721,171800,3760144260,17740,17740,17740,17740,0
20230721,171700,3760144260,17740,17740,17740,17740,0
20230721,171600,3760144260,17740,17740,17740,17740,0
20230721,171500,3760144260,17740,17740,17740,17740,0
20230721,171400,3760144260,17740,17740,17740,17740,905
20230721,171300,3760144260,17740,17740,17740,17740,0
20230721,171200,3760144260,17740,17740,17740,17740,0
20230721,171100,3760144260,17740,17740,17740,17740,0
20230721,171000,3760144260,17740,17740,17740,17740,0
20230721,170900,3760144260,17740,17740,17740,17740,0
20230721,170800,3760144260,17740,17740,17740,17740,0
20230721,170700,3760144260,17740,17740,17740,17740,0
20230721,170600,3760144260,17740,17740,17740,17740,0
20230721,170500,3760144260,17740,17740,17740,17740,0
20230721,170400,3760144260,17740,17740,17740,17740,0
20230721,170300,3760144260,17740,17740,17740,17740,0
20230721,170200,3760144260,17740,17740,17740,17740,0
20230721,170100,3760144260,17740,17740,17740,17740,0
20230721,170000,3760144260,17740,17740,17740,17740,0
20230721,165900,3760144260,17740,17740,17740,17740,0
20230721,165800,3760144260,17740,17740,17740,17740,0
20230721,165700,3760144260,17740,17740,17740,17740,0
20230721,165600,3760144260,17740,17740,17740,17740,0
20230721,165500,3760144260,17740,17740,17740,17740,0
20230721,165400,3760144260,17740,17740,17740,17740,0
20230721,165300,3760144260,17740,17740,17740,17740,0
20230721,165200,3760144260,17740,17740,17740,17740,0
20230721,165100,3760144260,17740,17740,17740,17740,0
20230721,165000,3760144260,17740,17740,17740,17740,0
20230721,164900,3760144260,17740,17740,17740,17740,0
20230721,164800,3760144260,17740,17740,17740,17740,0
20230721,164700,3760144260,17740,17740,17740,17740,0
20230721,164600,3760144260,17740,17740,17740,17740,0
20230721,164500,3760144260,17740,17740,17740,17740,0
20230721,164400,3760144260,17740,17740,17740,17740,905
20230721,164300,3760144260,17740,17740,17740,17740,0
20230721,164200,3760144260,17740,17740,17740,17740,0
20230721,164100,3760144260,17740,17740,17740,17740,0
20230721,164000,3760144260,17740,17740,17740,17740,0
20230721,163900,3760144260,17740,17740,17740,17740,0
20230721,163800,3760144260,17740,17740,17740,17740,0
20230721,163700,3760144260,17740,17740,17740,17740,0
20230721,163600,3760144260,17740,17740,17740,17740,0
20230721,163500,3760144260,17740,17740,17740,17740,0
20230721,163400,3760144260,17740,17740,17740,17740,0
20230721,163300,3760144260,17740,17740,17740,17740,0
20230721,163200,3760144260,17740,17740,17740,17740,0
20230721,163100,3760144260,17740,17740,17740,17740,0
20230721,163000,3760144260,17740,17740,17740,17740,0
20230721,162900,3760144260,17740,17740,17740,17740,0
20230721,162800,3760144260,17740,17740,17740,17740,0
20230721,162700,3760144260,17740,17740,17740,17740,0
20230721,162600,3760144260,17740,17740,17740,17740,0
20230721,162500,3760144260,17740,17740,17740,17740,0
20230721,162400,3760144260,17740,17740,17740,17740,0
20230721,162300,3760144260,17740,17740,17740,17740,0
20230721,162200,3760144260,17740,17740,17740,17740,0
20230721,162100,3760144260,17740,17740,17740,17740,0
20230721,162000,3760144260,17740,17740,17740,17740,0
20230721,161900,3760144260,17740,17740,17740,17740,0
20230721,161800,3760144260,17740,17740,17740,17740,0
20230721,161700,3760144260,17740,17740,17740,17740,0
20230721,161600,3760144260,17740,17740,17740,17740,0
20230721,161500,3760144260,17740,17740,17740,17740,0
20230721,161400,3760144260,17740,17740,17740,17740,905
20230721,161300,3760144260,17740,17740,17740,17740,0
20230721,161200,3760144260,17740,17740,17740,17740,0
20230721,161100,3760144260,17740,17740,17740,17740,0
20230721,161000,3760144260,17740,17740,17740,17740,0
20230721,160900,3760144260,17740,17740,17740,17740,0
20230721,160800,3760144260,17740,17740,17740,17740,0
20230721,160700,3760144260,17740,17740,17740,17740,0
20230721,160600,3760144260,17740,17740,17740,17740,0
20230721,160500,3760144260,17740,17740,17740,17740,0
20230721,160400,3760144260,17740,17740,17740,17740,0
20230721,160300,3760144260,17740,17740,17740,17740,0
20230721,160200,3760144260,17740,17740,17740,17740,0
20230721,160100,3760144260,17740,17740,17740,17740,0
20230721,160000,3760144260,17740,17740,17740,17740,0
20230721,155900,3760144260,17740,17740,17740,17740,0
20230721,155800,3760144260,17740,17740,17740,17740,0
20230721,155700,3760144260,17740,17740,17740,17740,0
20230721,155600,3760144260,17740,17740,17740,17740,0
20230721,155500,3760144260,17740,17740,17740,17740,0
20230721,155400,3760144260,17740,17740,17740,17740,0
20230721,155300,3760144260,17740,17740,17740,17740,0
20230721,155200,3760144260,17740,17740,17740,17740,0
20230721,155100,3760144260,17740,17740,17740,17740,0
20230721,155000,3760144260,17740,17740,17740,17740,0
20230721,154900,3760144260,17740,17740,17740,17740,0
20230721,154800,3760144260,17740,17740,17740,17740,0
20230721,154700,3760144260,17740,17740,17740,17740,0
20230721,154600,3760144260,17740,17740,17740,17740,0
20230721,154500,3760144260,17740,17740,17740,17740,0
20230721,154400,3760144260,17740,17740,17740,17740,905
20230721,154300,3760144260,17740,17740,17740,17740,0
20230721,154200,3760144260,17740,17740,17740,17740,0
20230721,154100,3760144260,17740,17740,17740,17740,0
20230721,154000,3760144260,17740,17740,17740,17740,0
20230721,153900,3760144260,17740,17740,17740,17740,0
20230721,153800,3760144260,17740,17740,17740,17740,0
20230721,153700,3760144260,17740,17740,17740,17740,0
20230721,153600,3760144260,17740,17740,17740,17740,0
20230721,153500,3760144260,17740,17740,17740,17740,0
20230721,153400,3760144260,17740,17740,17740,17740,0
20230721,153300,3760144260,17740,17740,17740,17740,0
20230721,153200,3760144260,17740,17740,17740,17740,0
20230721,153100,3760144260,17740,17740,17740,17740,0
20230721,153000,3760144260,17740,17740,17740,17740,905
20230721,152900,3744089560,17740,17740,17740,17740,0
20230721,152800,3744089560,17740,17740,17740,17740,0
20230721,152700,3744089560,17740,17740,17740,17740,0
20230721,152600,3744089560,17740,17740,17740,17740,0
20230721,152500,3744089560,17740,17740,17740,17740,0
20230721,152400,3744089560,17740,17740,17740,17740,0
20230721,152300,3744089560,17740,17740,17740,17740,0
20230721,152200,3744089560,17740,17740,17740,17740,0
20230721,152100,3744089560,17740,17740,17740,17740,0
20230721,152000,3744089560,17740,17740,17740,17740,0
20230721,151900,3744089560,17740,17740,17740,17700,967
20230721,151800,3726959620,17730,17730,17780,17730,830
20230721,151700,3712243520,17730,17800,17800,17730,816
20230721,151600,3697753050,17850,17850,17860,17850,379
20230721,151500,3690985180,17860,17800,17860,17790,492
20230721,151400,3682229520,17800,17790,17800,17790,495
20230721,151300,3673422010,17780,17780,17850,17780,32
20230721,151200,3672852910,17760,17840,17840,17760,379
20230721,151100,3666110040,17890,17900,17900,17890,415
20230721,151000,3658681640,17900,17780,17900,17780,952
20230721,150900,3641670210,17770,17750,17770,17750,254
20230721,150800,3637160290,17760,17820,17820,17760,627
20230721,150700,3626007160,17820,17740,17820,17700,617
20230721,150600,3615034810,17740,17820,17830,17740,471
20230721,150500,3606646500,17820,17850,17890,17820,858
20230721,150400,3591339970,17850,17900,17900,17850,1108
20230721,150300,3571512560,17900,17900,17920,17870,1297
20230721,150200,3548287930,17900,17840,17910,17800,2281
20230721,150100,3507514690,17870,17850,17900,17850,1333
20230721,150000,3483677970,17900,17740,17900,17730,1682
20230721,145900,3453724600,17730,17730,17750,17720,413
20230721,145800,3446399070,17730,17710,17730,17700,2635
20230721,145700,3399725790,17710,17730,17730,17710,764
20230721,145600,3386183670,17730,17660,17730,17660,2518
20230721,145500,3341653720,17650,17600,17650,17570,3857
20230721,145400,3273682680,17590,17550,17590,17530,1408
20230721,145300,3248939610,17560,17560,17560,17550,505
20230721,145200,3240075610,17550,17530,17560,17530,689
20230721,145100,3227987220,17530,17530,17530,17520,649
20230721,145000,3216611750,17530,17560,17560,17530,1085
20230721,144900,3197574140,17550,17560,17560,17550,154
20230721,144800,3194870250,17560,17580,17600,17560,1024
20230721,144700,3176850360,17590,17570,17590,17570,200
20230721,144600,3173332960,17580,17580,17580,17580,1358
20230721,144500,3149459320,17580,17580,17580,17580,1
20230721,144400,3149441740,17590,17590,17590,17590,51
20230721,144300,3148544650,17520,17600,17610,17520,286
20230721,144200,3143518130,17600,17470,17600,17470,5198
20230721,144100,3052246890,17460,17440,17460,17410,691
20230721,144000,3040195190,17440,17430,17440,17400,1124
20230721,143900,3020624530,17420,17360,17420,17360,316
20230721,143800,3015126320,17360,17360,17360,17350,227
20230721,143700,3011187150,17370,17370,17370,17370,137
20230721,143600,3008807460,17360,17450,17450,17360,145
20230721,143500,3006289420,17450,17320,17460,17320,2658
20230721,143400,2960113250,17310,17280,17310,17280,339
20230721,143300,2954246870,17260,17260,17260,17260,64
20230721,143200,2953142230,17260,17260,17290,17260,467
20230721,143100,2945076060,17260,17270,17280,17260,40
20230721,143000,2944385310,17280,17250,17280,17250,264
20230721,142900,2939828970,17250,17250,17250,17250,709
20230721,142800,2927598720,17210,17210,17220,17210,57
20230721,142700,2926617740,17200,17250,17260,17200,1000
20230721,142600,2909365540,17240,17240,17240,17240,50
20230721,142500,2908503540,17250,17200,17260,17190,375
20230721,142400,2902035670,17190,17190,17190,17190,0
20230721,142300,2902035670,17190,17190,17190,17190,40
20230721,142200,2901348070,17190,17190,17190,17190,242
20230721,142100,2897188090,17190,17190,17190,17190,749
20230721,142000,2884312780,17190,17250,17250,17190,310
20230721,141900,2878978860,17190,17180,17190,17180,150
20230721,141800,2876401490,17190,17200,17200,17180,589
20230721,141700,2866273880,17250,17250,17250,17250,11
20230721,141600,2866084130,17260,17190,17260,17190,1648
20230721,141500,2837716180,17190,17190,17200,17190,297
20230721,141400,2832610110,17190,17190,17190,17190,28
20230721,141300,2832128790,17200,17200,17200,17200,106
20230721,141200,2830305590,17200,17190,17200,17190,324
20230721,141100,2824734260,17200,17190,17200,17190,73
20230721,141000,2823479060,17190,17190,17190,17190,834
20230721,140900,2809142600,17190,17190,17190,17180,329
20230721,140800,2803490080,17190,17250,17250,17180,7354
20230721,140700,2677012220,17250,17250,17250,17250,839
20230721,140600,2662539470,17250,17230,17260,17230,1640
20230721,140500,2634265660,17220,17220,17220,17220,2372
20230721,140400,2593419820,17220,17230,17230,17220,212
20230721,140300,2589767560,17230,17240,17280,17230,349
20230721,140200,2583751690,17230,17230,17230,17230,0
20230721,140100,2583751690,17230,17230,17230,17230,150
20230721,140000,2581167190,17230,17230,17230,17230,0
20230721,135900,2581167190,17230,17280,17280,17230,11
20230721,135800,2580977160,17230,17230,17230,17220,1565
20230721,135700,2554026000,17230,17230,17230,17230,3
20230721,135600,2553974310,17280,17280,17280,17280,2
20230721,135500,2553939750,17290,17290,17290,17290,40
20230721,135400,2553248150,17200,17200,17200,17200,0
20230721,135300,2553248150,17200,17200,17200,17200,0
20230721,135200,2553248150,17200,17220,17220,17200,104
20230721,135100,2551459100,17200,17230,17230,17200,2857
20230721,135000,2502302390,17230,17230,17230,17230,200
20230721,134900,2498856390,17230,17230,17230,17230,0
20230721,134800,2498856390,17230,17230,17230,17230,0
20230721,134700,2498856390,17230,17270,17270,17230,1250
20230721,134600,2477294290,17230,17240,17240,17230,40
20230721,134500,2476604820,17240,17240,17240,17240,5
20230721,134400,2476518620,17230,17230,17230,17230,240
20230721,134300,2472383420,17230,17240,17240,17230,91
20230721,134200,2470814610,17240,17240,17240,17240,168
20230721,134100,2467918290,17230,17280,17280,17230,463
20230721,134000,2459929700,17290,17290,17290,17290,8
20230721,133900,2459791380,17300,17300,17300,17300,10
20230721,133800,2459618380,17290,17300,17300,17290,160
20230721,133700,2456851570,17300,17300,17300,17300,8
20230721,133600,2456713170,17240,17210,17240,17210,2702
20230721,133500,2410152750,17210,17210,17210,17210,245
20230721,133400,2405936300,17210,17210,17220,17210,22
20230721,133300,2405557650,17210,17220,17220,17210,454
20230721,133200,2397742290,17220,17220,17220,17220,113
20230721,133100,2395796430,17210,17210,17210,17210,747
20230721,133000,2382940560,17220,17240,17240,17220,756
20230721,132900,2369918710,17220,17240,17240,17220,692
20230721,132800,2357992610,17240,17240,17240,17240,89
20230721,132700,2356458250,17240,17240,17240,17240,57
20230721,132600,2355475570,17250,17250,17250,17240,594
20230721,132500,2345230170,17250,17260,17260,17250,929
20230721,132400,2329196510,17260,17300,17300,17260,2
20230721,132300,2329161950,17260,17260,17260,17260,695
20230721,132200,2317166250,17260,17260,17260,17250,658
20230721,132100,2305814670,17300,17300,17300,17300,39
20230721,132000,2305139970,17320,17320,17320,17320,0
20230721,131900,2305139970,17320,17320,17320,17320,374
20230721,131800,2298662290,17320,17300,17320,17300,119
20230721,131700,2296602290,17300,17300,17300,17300,18
20230721,131600,2296290890,17320,17320,17320,17320,68
20230721,131500,2295113130,17320,17330,17330,17320,147
20230721,131400,2292566980,17330,17320,17330,17300,761
20230721,131300,2279383950,17300,17290,17300,17290,509
20230721,131200,2270578650,17290,17290,17300,17290,183
20230721,131100,2267414560,17290,17280,17290,17280,260
20230721,131000,2262920190,17280,17280,17280,17280,11
20230721,130900,2262730110,17230,17230,17230,17230,8
20230721,130800,2262592270,17230,17240,17240,17230,445
20230721,130700,2254924410,17230,17230,17230,17230,0
20230721,130600,2254924410,17230,17230,17230,17230,0
20230721,130500,2254924410,17230,17230,17230,17230,720
20230721,130400,2242518810,17230,17230,17230,17230,630
20230721,130300,2231663910,17210,17200,17210,17200,565
20230721,130200,2221943910,17200,17210,17210,17190,1320
20230721,130100,2199240210,17200,17200,17200,17200,67
20230721,130000,2198087810,17200,17200,17200,17190,464
20230721,125900,2190107400,17200,17200,17200,17200,323
20230721,125800,2184551800,17200,17190,17200,17190,844
20230721,125700,2170043000,17190,17230,17230,17190,789
20230721,125600,2156473590,17230,17210,17230,17190,4614
20230721,125500,2077095760,17230,17250,17250,17220,1568
20230721,125400,2050080820,17250,17260,17260,17250,2022
20230721,125300,2015195580,17260,17290,17290,17260,1573
20230721,125200,1988025570,17290,17290,17290,17290,96
20230721,125100,1986365730,17320,17320,17320,17320,9
20230721,125000,1986209850,17280,17280,17280,17280,1
20230721,124900,1986192570,17280,17280,17280,17280,10
20230721,124800,1986019770,17280,17280,17280,17280,159
20230721,124700,1983272250,17280,17280,17280,17280,53
20230721,124600,1982356410,17280,17280,17280,17280,0
20230721,124500,1982356410,17280,17280,17280,17280,140
20230721,124400,1979937210,17280,17280,17330,17280,824
20230721,124300,1965658990,17280,17280,17280,17280,941
20230721,124200,1949398510,17310,17310,17310,17310,50
20230721,124100,1948533010,17320,17280,17320,17280,920
20230721,124000,1932600640,17280,17310,17310,17280,61
20230721,123900,1931545960,17280,17280,17280,17280,0
20230721,123800,1931545960,17280,17280,17280,17280,606
20230721,123700,1921074280,17280,17310,17320,17280,447
20230721,123600,1913343890,17320,17320,17320,17320,0
20230721,123500,1913343890,17320,17320,17320,17280,55
20230721,123400,1912392090,17280,17270,17280,17270,257
20230721,123300,1907951860,17280,17280,17280,17280,266
20230721,123200,1903355380,17280,17300,17300,17280,489
20230721,123100,1894896820,17300,17300,17300,17300,99
20230721,123000,1893184120,17300,17300,17300,17300,0
20230721,122900,1893184120,17300,17300,17300,17300,118
20230721,122800,1891142720,17300,17320,17320,17300,14
20230721,122700,1890900500,17320,17320,17320,17320,10
20230721,122600,1890727300,17320,17320,17320,17320,47
20230721,122500,1889913260,17320,17320,17320,17320,1
20230721,122400,1889895940,17300,17300,17300,17300,14
20230721,122300,1889653740,17300,17300,17300,17300,113
20230721,122200,1887698840,17270,17300,17300,17270,227
20230721,122100,1883778400,17270,17280,17300,17270,226
20230721,122000,1879873120,17300,17300,17300,17300,3
20230721,121900,1879821220,17280,17310,17310,17280,4494
20230721,121800,1802087200,17320,17300,17320,17300,327
20230721,121700,1796430060,17300,17300,17300,17300,51
20230721,121600,1795547760,17300,17310,17310,17300,555
20230721,121500,1785942120,17330,17330,17330,17330,3
20230721,121400,1785890130,17330,17330,17330,17330,10
20230721,121300,1785716830,17310,17330,17330,17310,630
20230721,121200,1774811510,17330,17320,17330,17320,5
20230721,121100,1774724890,17310,17310,17320,17310,189
20230721,121000,1771452300,17320,17320,17320,17320,14
20230721,120900,1771209820,17320,17330,17330,17320,650
20230721,120800,1759948360,17330,17330,17330,17330,5
20230721,120700,1759861710,17330,17330,17330,17330,70
20230721,120600,1758648610,17330,17330,17330,17330,20
20230721,120500,1758302010,17330,17340,17340,17330,204
20230721,120400,1754764690,17330,17330,17330,17330,0
20230721,120300,1754764690,17330,17320,17330,17320,56
20230721,120200,1753794240,17320,17320,17320,17320,80
20230721,120100,1752408640,17330,17330,17330,17330,15
20230721,120000,1752148690,17330,17320,17330,17320,165
20230721,115900,1749290810,17330,17330,17330,17330,21
20230721,115800,1748926880,17330,17330,17330,17330,46
20230721,115700,1748129700,17330,17330,17330,17330,1162
20230721,115600,1727992240,17330,17320,17380,17320,256
20230721,115500,1723557750,17320,17320,17320,17320,7
20230721,115400,1723436510,17320,17320,17320,17320,5
20230721,115300,1723349910,17320,17320,17320,17320,1
20230721,115200,1723332590,17310,17310,17310,17310,180
20230721,115100,1720216790,17310,17310,17310,17310,10
20230721,115000,1720043690,17310,17320,17330,17310,106
20230721,114900,1718208300,17330,17350,17350,17330,230
20230721,114800,1714218020,17370,17370,17370,17370,1
20230721,114700,1714200650,17350,17360,17360,17350,474
20230721,114600,1705976570,17350,17370,17370,17350,11
20230721,114500,1705785520,17380,17380,17380,17380,0
20230721,114400,1705785520,17380,17330,17380,17330,102
20230721,114300,1704017810,17380,17380,17380,17320,24
20230721,114200,1703601950,17380,17340,17380,17320,1906
20230721,114100,1670552970,17340,17340,17340,17340,56
20230721,114000,1669581930,17380,17380,17380,17380,0
20230721,113900,1669581930,17380,17350,17380,17340,143
20230721,113800,1667101770,17390,17390,17390,17390,0
20230721,113700,1667101770,17390,17340,17390,17340,22
20230721,113600,1666720240,17340,17350,17350,17340,150
20230721,113500,1664118630,17400,17390,17400,17390,60
20230721,113400,1663074650,17400,17350,17400,17350,15
20230721,113300,1662814350,17350,17350,17370,17350,1378
20230721,113200,1638906030,17370,17390,17390,17370,12
20230721,113100,1638697450,17390,17390,17390,17390,36
20230721,113000,1638071410,17400,17400,17400,17400,0
20230721,112900,1638071410,17400,17400,17400,17400,62
20230721,112800,1636992610,17400,17400,17400,17400,24
20230721,112700,1636575010,17400,17410,17410,17400,115
20230721,112600,1634573210,17350,17420,17420,17350,67
20230721,112500,1633406720,17420,17350,17420,17350,1287
20230721,112400,1611006850,17350,17400,17400,17350,179
20230721,112300,1607895750,17400,17340,17400,17340,360
20230721,112200,1601647900,17340,17340,17340,17320,98
20230721,112100,1599949380,17340,17330,17340,17330,159
20230721,112000,1597192330,17340,17340,17340,17340,13
20230721,111900,1596966910,17340,17340,17340,17340,10
20230721,111800,1596793510,17340,17300,17340,17290,529
20230721,111700,1587644180,17290,17290,17290,17290,2
20230721,111600,1587609600,17290,17280,17290,17280,1378
20230721,111500,1563797180,17290,17350,17350,17290,751
20230721,111400,1550806170,17350,17350,17350,17350,58
20230721,111300,1549799870,17300,17340,17340,17300,262
20230721,111200,1545258990,17340,17340,17340,17340,2
20230721,111100,1545224310,17340,17290,17340,17290,16
20230721,111000,1544946920,17280,17280,17280,17280,205
20230721,110900,1541404520,17280,17300,17300,17280,356
20230721,110800,1535250120,17280,17280,17280,17280,0
20230721,110700,1535250120,17280,17350,17350,17280,804
20230721,110600,1521343830,17350,17350,17350,17350,7
20230721,110500,1521222380,17390,17380,17390,17380,54
20230721,110400,1520283620,17390,17390,17390,17390,157
20230721,110300,1517553390,17390,17390,17390,17370,144
20230721,110200,1515049290,17290,17290,17290,17290,0
20230721,110100,1515049290,17290,17290,17300,17290,190
20230721,110000,1511763690,17290,17340,17340,17280,1012
20230721,105900,1494249730,17340,17340,17340,17340,56
20230721,105800,1493278690,17340,17350,17350,17340,144
20230721,105700,1490780420,17350,17350,17350,17350,5
20230721,105600,1490693670,17400,17400,17410,17400,138
20230721,105500,1488292440,17400,17400,17400,17400,1
20230721,105400,1488275040,17410,17410,17410,17410,10
20230721,105300,1488100940,17410,17400,17410,17400,205
20230721,105200,1484533890,17410,17420,17420,17400,31
20230721,105100,1483994390,17420,17420,17420,17420,42
20230721,105000,1483262750,17420,17270,17420,17270,565
20230721,104900,1473492780,17270,17280,17280,17270,404
20230721,104800,1466511820,17280,17290,17290,17280,315
20230721,104700,1461067190,17300,17310,17310,17300,184
20230721,104600,1457883040,17310,17300,17310,17300,161
20230721,104500,1455097340,17300,17330,17330,17300,2387
20230721,104400,1413773790,17390,17360,17390,17330,152
20230721,104300,1411136180,17360,17380,17380,17360,441
20230721,104200,1403478850,17390,17430,17430,17390,134
20230721,104100,1401146840,17420,17450,17450,17410,154
20230721,104000,1398460320,17450,17420,17450,17420,242
20230721,103900,1394237500,17420,17430,17430,17420,6
20230721,103800,1394132950,17430,17420,17430,17420,61
20230721,103700,1393070020,17420,17440,17440,17420,561
20230721,103600,1383296060,17470,17450,17470,17450,355
20230721,103500,1377098380,17460,17400,17460,17400,671
20230721,103400,1365411320,17370,17310,17370,17310,318
20230721,103300,1359892800,17310,17350,17370,17300,532
20230721,103200,1350673810,17340,17350,17350,17340,583
20230721,103100,1340564480,17350,17350,17350,17340,189
20230721,103000,1337285350,17340,17350,17350,17340,593
20230721,102900,1327001980,17340,17330,17340,17330,113
20230721,102800,1325043370,17330,17330,17330,17330,2
20230721,102700,1325008710,17350,17350,17350,17350,20
20230721,102600,1324661710,17350,17380,17380,17350,55
20230721,102500,1323707400,17360,17390,17400,17360,87
20230721,102400,1322195220,17400,17400,17400,17400,0
20230721,102300,1322195220,17400,17310,17410,17210,1137
20230721,102200,1302564210,17310,17260,17310,17260,211
20230721,102100,1298914130,17260,17260,17260,17260,16
20230721,102000,1298637970,17260,17260,17260,17250,1748
20230721,101900,1268467680,17260,17250,17260,17250,126
20230721,101800,1266293410,17200,17280,17280,17200,6288
20230721,101700,1158063560,17280,17290,17290,17280,1182
20230721,101600,1137637260,17280,17300,17300,17280,634
20230721,101500,1126678830,17300,17410,17410,17300,125
20230721,101400,1124506210,17410,17380,17410,17210,4586
20230721,101300,1045191340,17360,17420,17420,17360,1001
20230721,101200,1027790620,17420,17400,17420,17400,683
20230721,101100,1015905720,17400,17410,17410,17400,498
20230721,101000,1007240110,17410,17410,17410,17410,23
20230721,100900,1006839680,17420,17410,17420,17410,315
20230721,100800,1001354530,17420,17410,17420,17410,259
20230721,100700,996842850,17410,17440,17440,17410,1115
20230721,100600,977424730,17420,17450,17450,17410,783
20230721,100500,963791920,17470,17470,17470,17470,156
20230721,100400,961066600,17410,17480,17480,17410,89
20230721,100300,959514480,17500,17480,17500,17400,4034
20230721,100200,889196510,17480,17500,17500,17480,261
20230721,100100,884631520,17500,17500,17500,17500,693
20230721,100000,872504020,17500,17510,17510,17500,138
20230721,095900,870088810,17510,17510,17510,17510,201
20230721,095800,866569300,17510,17530,17530,17510,57
20230721,095700,865570310,17550,17550,17550,17550,119
20230721,095600,863481860,17550,17550,17550,17550,384
20230721,095500,856742660,17550,17490,17550,17480,321
20230721,095400,851129330,17480,17490,17490,17460,787
20230721,095300,837379260,17490,17560,17560,17490,2019
20230721,095200,802036240,17560,17570,17580,17560,258
20230721,095100,797505210,17580,17580,17580,17580,424
20230721,095000,790051290,17580,17590,17590,17580,362
20230721,094900,783687210,17580,17600,17600,17580,1010
20230721,094800,765931380,17620,17630,17630,17620,54
20230721,094700,764979890,17630,17630,17630,17630,1
20230721,094600,764962260,17630,17630,17630,17630,48
20230721,094500,764116020,17630,17650,17650,17630,561
20230721,094400,754215180,17650,17550,17650,17520,1627
20230721,094300,725563020,17550,17560,17560,17550,123
20230721,094200,723403930,17560,17510,17560,17510,126
20230721,094100,721193380,17510,17510,17540,17510,1186
20230721,094000,700405700,17510,17520,17520,17510,81
20230721,093900,698987330,17520,17510,17520,17510,44
20230721,093800,698216850,17510,17510,17510,17500,125
20230721,093700,696028840,17500,17490,17500,17480,319
20230721,093600,690450420,17500,17500,17500,17500,53
20230721,093500,689522920,17500,17510,17520,17500,179
20230721,093400,686389980,17510,17530,17530,17510,494
20230721,093300,677734720,17530,17540,17570,17530,1186
20230721,093200,656932900,17540,17550,17550,17540,279
20230721,093100,652038740,17600,17540,17600,17530,475
20230721,093000,643706820,17530,17540,17540,17520,265
20230721,092900,639062080,17540,17560,17560,17540,379
20230721,092800,632408210,17560,17560,17570,17550,913
20230721,092700,616377260,17570,17650,17650,17570,192
20230721,092600,612997240,17660,17670,17670,17660,107
20230721,092500,611107570,17680,17590,17680,17590,142
20230721,092400,608599710,17560,17600,17600,17550,1191
20230721,092300,587659850,17590,17600,17600,17590,32
20230721,092200,587096870,17590,17600,17600,17590,55
20230721,092100,586129240,17590,17610,17610,17590,188
20230721,092000,582821330,17710,17710,17720,17590,593
20230721,091900,572324970,17710,17760,17760,17550,914
20230721,091800,556124210,17760,17710,17820,17710,3552
20230721,091700,493042030,17680,17590,17680,17540,304
20230721,091600,487684890,17540,17600,17600,17540,766
20230721,091500,474216860,17600,17720,17720,17600,929
20230721,091400,457837510,17720,17710,17730,17710,246
20230721,091300,453476990,17730,17620,17730,17620,490
20230721,091200,444797520,17620,17690,17730,17620,673
20230721,091100,432885380,17600,17550,17660,17550,1816
20230721,091000,400910970,17550,17460,17550,17450,607
20230721,090900,390280260,17550,17610,17610,17500,3911
20230721,090800,321774970,17610,17620,17630,17550,775
20230721,090700,308126550,17560,17630,17630,17510,712
20230721,090600,295604630,17630,17670,17690,17520,627
20230721,090500,284580450,17520,17550,17700,17510,785
20230721,090400,270798900,17530,17710,17720,17500,978
20230721,090300,253649780,17700,17500,17740,17500,4004
20230721,090200,183250630,17400,17400,17500,17390,1340
20230721,090100,159896780,17400,17190,17400,17190,5079
20230721,090000,72057570,17190,17300,17300,17190,4176