stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,194500,19240140910,14520,14520,14520,14520,23089
20230721,194400,19240140910,14520,14520,14520,14520,0
20230721,194300,19240140910,14520,14520,14520,14520,0
20230721,194200,19240140910,14520,14520,14520,14520,0
20230721,194100,19240140910,14520,14520,14520,14520,0
20230721,194000,19240140910,14520,14520,14520,14520,0
20230721,193900,19240140910,14520,14520,14520,14520,0
20230721,193800,19240140910,14520,14520,14520,14520,0
20230721,193700,19240140910,14520,14520,14520,14520,0
20230721,193600,19240140910,14520,14520,14520,14520,0
20230721,193500,19240140910,14520,14520,14520,14520,0
20230721,193400,19240140910,14520,14520,14520,14520,0
20230721,193300,19240140910,14520,14520,14520,14520,0
20230721,193200,19240140910,14520,14520,14520,14520,0
20230721,193100,19240140910,14520,14520,14520,14520,0
20230721,193000,19240140910,14520,14520,14520,14520,0
20230721,192900,19240140910,14520,14520,14520,14520,0
20230721,192800,19240140910,14520,14520,14520,14520,0
20230721,192700,19240140910,14520,14520,14520,14520,0
20230721,192600,19240140910,14520,14520,14520,14520,0
20230721,192500,19240140910,14520,14520,14520,14520,0
20230721,192400,19240140910,14520,14520,14520,14520,0
20230721,192300,19240140910,14520,14520,14520,14520,0
20230721,192200,19240140910,14520,14520,14520,14520,0
20230721,192100,19240140910,14520,14520,14520,14520,0
20230721,192000,19240140910,14520,14520,14520,14520,0
20230721,191900,19240140910,14520,14520,14520,14520,0
20230721,191800,19240140910,14520,14520,14520,14520,0
20230721,191700,19240140910,14520,14520,14520,14520,0
20230721,191600,19240140910,14520,14520,14520,14520,0
20230721,191500,19240140910,14520,14520,14520,14520,23089
20230721,191400,19240140910,14520,14520,14520,14520,0
20230721,191300,19240140910,14520,14520,14520,14520,0
20230721,191200,19240140910,14520,14520,14520,14520,0
20230721,191100,19240140910,14520,14520,14520,14520,0
20230721,191000,19240140910,14520,14520,14520,14520,0
20230721,190900,19240140910,14520,14520,14520,14520,0
20230721,190800,19240140910,14520,14520,14520,14520,0
20230721,190700,19240140910,14520,14520,14520,14520,0
20230721,190600,19240140910,14520,14520,14520,14520,0
20230721,190500,19240140910,14520,14520,14520,14520,0
20230721,190400,19240140910,14520,14520,14520,14520,0
20230721,190300,19240140910,14520,14520,14520,14520,0
20230721,190200,19240140910,14520,14520,14520,14520,0
20230721,190100,19240140910,14520,14520,14520,14520,0
20230721,190000,19240140910,14520,14520,14520,14520,0
20230721,185900,19240140910,14520,14520,14520,14520,0
20230721,185800,19240140910,14520,14520,14520,14520,0
20230721,185700,19240140910,14520,14520,14520,14520,0
20230721,185600,19240140910,14520,14520,14520,14520,0
20230721,185500,19240140910,14520,14520,14520,14520,0
20230721,185400,19240140910,14520,14520,14520,14520,0
20230721,185300,19240140910,14520,14520,14520,14520,0
20230721,185200,19240140910,14520,14520,14520,14520,0
20230721,185100,19240140910,14520,14520,14520,14520,0
20230721,185000,19240140910,14520,14520,14520,14520,0
20230721,184900,19240140910,14520,14520,14520,14520,0
20230721,184800,19240140910,14520,14520,14520,14520,0
20230721,184700,19240140910,14520,14520,14520,14520,0
20230721,184600,19240140910,14520,14520,14520,14520,0
20230721,184500,19240140910,14520,14520,14520,14520,23089
20230721,184400,19240140910,14520,14520,14520,14520,0
20230721,184300,19240140910,14520,14520,14520,14520,0
20230721,184200,19240140910,14520,14520,14520,14520,0
20230721,184100,19240140910,14520,14520,14520,14520,0
20230721,184000,19240140910,14520,14520,14520,14520,0
20230721,183900,19240140910,14520,14520,14520,14520,0
20230721,183800,19240140910,14520,14520,14520,14520,0
20230721,183700,19240140910,14520,14520,14520,14520,0
20230721,183600,19240140910,14520,14520,14520,14520,0
20230721,183500,19240140910,14520,14520,14520,14520,0
20230721,183400,19240140910,14520,14520,14520,14520,0
20230721,183300,19240140910,14520,14520,14520,14520,0
20230721,183200,19240140910,14520,14520,14520,14520,0
20230721,183100,19240140910,14520,14520,14520,14520,0
20230721,183000,19240140910,14520,14520,14520,14520,0
20230721,182900,19240140910,14520,14520,14520,14520,0
20230721,182800,19240140910,14520,14520,14520,14520,0
20230721,182700,19240140910,14520,14520,14520,14520,0
20230721,182600,19240140910,14520,14520,14520,14520,0
20230721,182500,19240140910,14520,14520,14520,14520,0
20230721,182400,19240140910,14520,14520,14520,14520,0
20230721,182300,19240140910,14520,14520,14520,14520,0
20230721,182200,19240140910,14520,14520,14520,14520,0
20230721,182100,19240140910,14520,14520,14520,14520,0
20230721,182000,19240140910,14520,14520,14520,14520,0
20230721,181900,19240140910,14520,14520,14520,14520,0
20230721,181800,19240140910,14520,14520,14520,14520,0
20230721,181700,19240140910,14520,14520,14520,14520,0
20230721,181600,19240140910,14520,14520,14520,14520,0
20230721,181500,19240140910,14520,14520,14520,14520,23089
20230721,181400,19240140910,14520,14520,14520,14520,0
20230721,181300,19240140910,14520,14520,14520,14520,0
20230721,181200,19240140910,14520,14520,14520,14520,0
20230721,181100,19240140910,14520,14520,14520,14520,0
20230721,181000,19240140910,14520,14520,14520,14520,0
20230721,180900,19240140910,14520,14520,14520,14520,0
20230721,180800,19240140910,14520,14520,14520,14520,0
20230721,180700,19240140910,14520,14520,14520,14520,0
20230721,180600,19240140910,14520,14520,14520,14520,0
20230721,180500,19240140910,14520,14520,14520,14520,0
20230721,180400,19240140910,14520,14520,14520,14520,0
20230721,180300,19240140910,14520,14520,14520,14520,0
20230721,180200,19240140910,14520,14520,14520,14520,0
20230721,180100,19240140910,14520,14520,14520,14520,0
20230721,180000,19240140910,14520,14520,14520,14520,0
20230721,175900,19240140910,14520,14520,14520,14520,0
20230721,175800,19240140910,14520,14520,14520,14520,0
20230721,175700,19240140910,14520,14520,14520,14520,0
20230721,175600,19240140910,14520,14520,14520,14520,0
20230721,175500,19240140910,14520,14520,14520,14520,0
20230721,175400,19240140910,14520,14520,14520,14520,0
20230721,175300,19240140910,14520,14520,14520,14520,0
20230721,175200,19240140910,14520,14520,14520,14520,0
20230721,175100,19240140910,14520,14520,14520,14520,0
20230721,175000,19240140910,14520,14520,14520,14520,0
20230721,174900,19240140910,14520,14520,14520,14520,0
20230721,174800,19240140910,14520,14520,14520,14520,0
20230721,174700,19240140910,14520,14520,14520,14520,0
20230721,174600,19240140910,14520,14520,14520,14520,0
20230721,174500,19240140910,14520,14520,14520,14520,23089
20230721,174400,19240140910,14520,14520,14520,14520,0
20230721,174300,19240140910,14520,14520,14520,14520,0
20230721,174200,19240140910,14520,14520,14520,14520,0
20230721,174100,19240140910,14520,14520,14520,14520,0
20230721,174000,19240140910,14520,14520,14520,14520,0
20230721,173900,19240140910,14520,14520,14520,14520,0
20230721,173800,19240140910,14520,14520,14520,14520,0
20230721,173700,19240140910,14520,14520,14520,14520,0
20230721,173600,19240140910,14520,14520,14520,14520,0
20230721,173500,19240140910,14520,14520,14520,14520,0
20230721,173400,19240140910,14520,14520,14520,14520,0
20230721,173300,19240140910,14520,14520,14520,14520,0
20230721,173200,19240140910,14520,14520,14520,14520,0
20230721,173100,19240140910,14520,14520,14520,14520,0
20230721,173000,19240140910,14520,14520,14520,14520,0
20230721,172900,19240140910,14520,14520,14520,14520,0
20230721,172800,19240140910,14520,14520,14520,14520,0
20230721,172700,19240140910,14520,14520,14520,14520,0
20230721,172600,19240140910,14520,14520,14520,14520,0
20230721,172500,19240140910,14520,14520,14520,14520,0
20230721,172400,19240140910,14520,14520,14520,14520,0
20230721,172300,19240140910,14520,14520,14520,14520,0
20230721,172200,19240140910,14520,14520,14520,14520,0
20230721,172100,19240140910,14520,14520,14520,14520,0
20230721,172000,19240140910,14520,14520,14520,14520,0
20230721,171900,19240140910,14520,14520,14520,14520,0
20230721,171800,19240140910,14520,14520,14520,14520,0
20230721,171700,19240140910,14520,14520,14520,14520,0
20230721,171600,19240140910,14520,14520,14520,14520,0
20230721,171500,19240140910,14520,14520,14520,14520,23089
20230721,171400,19240140910,14520,14520,14520,14520,0
20230721,171300,19240140910,14520,14520,14520,14520,0
20230721,171200,19240140910,14520,14520,14520,14520,0
20230721,171100,19240140910,14520,14520,14520,14520,0
20230721,171000,19240140910,14520,14520,14520,14520,0
20230721,170900,19240140910,14520,14520,14520,14520,0
20230721,170800,19240140910,14520,14520,14520,14520,0
20230721,170700,19240140910,14520,14520,14520,14520,0
20230721,170600,19240140910,14520,14520,14520,14520,0
20230721,170500,19240140910,14520,14520,14520,14520,0
20230721,170400,19240140910,14520,14520,14520,14520,0
20230721,170300,19240140910,14520,14520,14520,14520,0
20230721,170200,19240140910,14520,14520,14520,14520,0
20230721,170100,19240140910,14520,14520,14520,14520,0
20230721,170000,19240140910,14520,14520,14520,14520,0
20230721,165900,19240140910,14520,14520,14520,14520,0
20230721,165800,19240140910,14520,14520,14520,14520,0
20230721,165700,19240140910,14520,14520,14520,14520,0
20230721,165600,19240140910,14520,14520,14520,14520,0
20230721,165500,19240140910,14520,14520,14520,14520,0
20230721,165400,19240140910,14520,14520,14520,14520,0
20230721,165300,19240140910,14520,14520,14520,14520,0
20230721,165200,19240140910,14520,14520,14520,14520,0
20230721,165100,19240140910,14520,14520,14520,14520,0
20230721,165000,19240140910,14520,14520,14520,14520,0
20230721,164900,19240140910,14520,14520,14520,14520,0
20230721,164800,19240140910,14520,14520,14520,14520,0
20230721,164700,19240140910,14520,14520,14520,14520,0
20230721,164600,19240140910,14520,14520,14520,14520,0
20230721,164500,19240140910,14520,14520,14520,14520,23089
20230721,164400,19240140910,14520,14520,14520,14520,0
20230721,164300,19240140910,14520,14520,14520,14520,0
20230721,164200,19240140910,14520,14520,14520,14520,0
20230721,164100,19240140910,14520,14520,14520,14520,0
20230721,164000,19240140910,14520,14520,14520,14520,0
20230721,163900,19240140910,14520,14520,14520,14520,0
20230721,163800,19240140910,14520,14520,14520,14520,0
20230721,163700,19240140910,14520,14520,14520,14520,0
20230721,163600,19240140910,14520,14520,14520,14520,0
20230721,163500,19240140910,14520,14520,14520,14520,0
20230721,163400,19240140910,14520,14520,14520,14520,0
20230721,163300,19240140910,14520,14520,14520,14520,0
20230721,163200,19240140910,14520,14520,14520,14520,0
20230721,163100,19240140910,14520,14520,14520,14520,0
20230721,163000,19240140910,14520,14520,14520,14520,0
20230721,162900,19240140910,14520,14520,14520,14520,0
20230721,162800,19240140910,14520,14520,14520,14520,0
20230721,162700,19240140910,14520,14520,14520,14520,0
20230721,162600,19240140910,14520,14520,14520,14520,0
20230721,162500,19240140910,14520,14520,14520,14520,0
20230721,162400,19240140910,14520,14520,14520,14520,0
20230721,162300,19240140910,14520,14520,14520,14520,0
20230721,162200,19240140910,14520,14520,14520,14520,0
20230721,162100,19240140910,14520,14520,14520,14520,0
20230721,162000,19240140910,14520,14520,14520,14520,0
20230721,161900,19240140910,14520,14520,14520,14520,0
20230721,161800,19240140910,14520,14520,14520,14520,0
20230721,161700,19240140910,14520,14520,14520,14520,0
20230721,161600,19240140910,14520,14520,14520,14520,0
20230721,161500,19240140910,14520,14520,14520,14520,23089
20230721,161400,19240140910,14520,14520,14520,14520,0
20230721,161300,19240140910,14520,14520,14520,14520,0
20230721,161200,19240140910,14520,14520,14520,14520,0
20230721,161100,19240140910,14520,14520,14520,14520,0
20230721,161000,19240140910,14520,14520,14520,14520,0
20230721,160900,19240140910,14520,14520,14520,14520,0
20230721,160800,19240140910,14520,14520,14520,14520,0
20230721,160700,19240140910,14520,14520,14520,14520,0
20230721,160600,19240140910,14520,14520,14520,14520,0
20230721,160500,19240140910,14520,14520,14520,14520,0
20230721,160400,19240140910,14520,14520,14520,14520,0
20230721,160300,19240140910,14520,14520,14520,14520,0
20230721,160200,19240140910,14520,14520,14520,14520,0
20230721,160100,19240140910,14520,14520,14520,14520,0
20230721,160000,19240140910,14520,14520,14520,14520,0
20230721,155900,19240140910,14520,14520,14520,14520,0
20230721,155800,19240140910,14520,14520,14520,14520,0
20230721,155700,19240140910,14520,14520,14520,14520,0
20230721,155600,19240140910,14520,14520,14520,14520,0
20230721,155500,19240140910,14520,14520,14520,14520,0
20230721,155400,19240140910,14520,14520,14520,14520,0
20230721,155300,19240140910,14520,14520,14520,14520,0
20230721,155200,19240140910,14520,14520,14520,14520,0
20230721,155100,19240140910,14520,14520,14520,14520,0
20230721,155000,19240140910,14520,14520,14520,14520,0
20230721,154900,19240140910,14520,14520,14520,14520,0
20230721,154800,19240140910,14520,14520,14520,14520,0
20230721,154700,19240140910,14520,14520,14520,14520,0
20230721,154600,19240140910,14520,14520,14520,14520,0
20230721,154500,19240140910,14520,14520,14520,14520,23089
20230721,154400,19240140910,14520,14520,14520,14520,0
20230721,154300,19240140910,14520,14520,14520,14520,0
20230721,154200,19240140910,14520,14520,14520,14520,0
20230721,154100,19240140910,14520,14520,14520,14520,0
20230721,154000,19240140910,14520,14520,14520,14520,0
20230721,153900,19240140910,14520,14520,14520,14520,0
20230721,153800,19240140910,14520,14520,14520,14520,0
20230721,153700,19240140910,14520,14520,14520,14520,0
20230721,153600,19240140910,14520,14520,14520,14520,0
20230721,153500,19240140910,14520,14520,14520,14520,0
20230721,153400,19240140910,14520,14520,14520,14520,0
20230721,153300,19240140910,14520,14520,14520,14520,0
20230721,153200,19240140910,14520,14520,14520,14520,0
20230721,153100,19240140910,14520,14520,14520,14520,0
20230721,153000,19240140910,14520,14520,14520,14520,23089
20230721,152900,18904888630,14520,14520,14520,14520,0
20230721,152800,18904888630,14520,14520,14520,14520,0
20230721,152700,18904888630,14520,14520,14520,14520,0
20230721,152600,18904888630,14520,14520,14520,14520,0
20230721,152500,18904888630,14520,14520,14520,14520,0
20230721,152400,18904888630,14520,14520,14520,14520,0
20230721,152300,18904888630,14520,14520,14520,14520,0
20230721,152200,18904888630,14520,14520,14520,14520,0
20230721,152100,18904888630,14520,14520,14520,14520,0
20230721,152000,18904888630,14520,14520,14520,14520,0
20230721,151900,18904888630,14520,14520,14530,14490,3184
20230721,151800,18858687220,14520,14490,14520,14490,6546
20230721,151700,18763707330,14490,14480,14500,14480,3403
20230721,151600,18714398180,14490,14480,14490,14480,2639
20230721,151500,18676185290,14490,14480,14490,14480,1146
20230721,151400,18659590600,14480,14480,14490,14480,430
20230721,151300,18653364060,14480,14480,14480,14480,7986
20230721,151200,18537726780,14480,14470,14480,14470,4644
20230721,151100,18470516440,14480,14470,14480,14470,2914
20230721,151000,18428321740,14480,14480,14480,14470,3222
20230721,150900,18381667480,14480,14470,14480,14470,3049
20230721,150800,18337518610,14480,14490,14490,14470,1308
20230721,150700,18318578470,14490,14490,14490,14480,823
20230721,150600,18306661410,14480,14470,14480,14470,2482
20230721,150500,18270727810,14470,14490,14490,14470,2350
20230721,150400,18236700600,14500,14490,14500,14490,587
20230721,150300,18228193250,14490,14480,14510,14470,12693
20230721,150200,18044361210,14480,14480,14480,14470,1267
20230721,150100,18026015540,14480,14480,14480,14480,282
20230721,150000,18021932180,14480,14480,14490,14480,2700
20230721,145900,17982833120,14470,14480,14490,14470,5783
20230721,145800,17899097100,14480,14480,14490,14480,2351
20230721,145700,17865048400,14490,14490,14490,14480,1100
20230721,145600,17849113620,14480,14480,14490,14480,513
20230721,145500,17841682320,14480,14490,14490,14480,887
20230721,145400,17828835330,14490,14490,14490,14480,1151
20230721,145300,17812165110,14480,14490,14490,14480,784
20230721,145200,17800806700,14490,14490,14500,14490,2034
20230721,145100,17771329440,14500,14500,14500,14490,719
20230721,145000,17760905420,14490,14500,14500,14490,1072
20230721,144900,17745362670,14490,14480,14490,14480,1640
20230721,144800,17721599450,14480,14490,14490,14480,351
20230721,144700,17716514660,14490,14480,14490,14480,493
20230721,144600,17709371600,14490,14480,14490,14480,989
20230721,144500,17695043290,14480,14480,14490,14480,949
20230721,144400,17681296410,14480,14490,14500,14480,1518
20230721,144300,17659302300,14500,14490,14500,14490,771
20230721,144200,17648125520,14490,14490,14500,14490,1032
20230721,144100,17633170300,14500,14500,14500,14490,1107
20230721,144000,17617121400,14500,14510,14510,14500,3284
20230721,143900,17569480700,14510,14520,14520,14500,4574
20230721,143800,17503089940,14530,14530,14530,14520,515
20230721,143700,17495608770,14530,14520,14530,14520,1068
20230721,143600,17480096130,14530,14530,14530,14530,385
20230721,143500,17474502080,14530,14530,14530,14520,1710
20230721,143400,17449655990,14530,14520,14530,14520,1342
20230721,143300,17430156940,14530,14520,14530,14520,893
20230721,143200,17417185700,14520,14530,14530,14520,392
20230721,143100,17411490350,14530,14540,14540,14520,1140
20230721,143000,17394920640,14530,14530,14540,14530,1893
20230721,142900,17367409260,14540,14540,14540,14530,603
20230721,142800,17358642020,14540,14550,14550,14530,984
20230721,142700,17344336500,14550,14520,14550,14520,1913
20230721,142600,17316535330,14520,14520,14530,14520,640
20230721,142500,17307237230,14530,14530,14530,14520,2377
20230721,142400,17272710260,14520,14500,14520,14490,2178
20230721,142300,17241121450,14490,14470,14500,14460,1872
20230721,142200,17214025970,14460,14470,14470,14460,881
20230721,142100,17201283520,14470,14460,14470,14460,713
20230721,142000,17190967830,14460,14450,14460,14450,5627
20230721,141900,17109634780,14450,14460,14470,14450,1963
20230721,141800,17081254020,14470,14470,14470,14450,2620
20230721,141700,17043359680,14470,14470,14470,14460,739
20230721,141600,17032667430,14460,14480,14480,14460,787
20230721,141500,17021279930,14470,14470,14480,14460,941
20230721,141400,17007664360,14470,14460,14470,14460,8852
20230721,141300,16879639900,14460,14460,14460,14450,1168
20230721,141200,16862757300,14450,14460,14460,14450,1931
20230721,141100,16834852860,14450,14480,14480,14450,3395
20230721,141000,16785748690,14470,14500,14500,14470,21074
20230721,140900,16480297650,14500,14510,14510,14500,3164
20230721,140800,16434418020,14510,14510,14510,14500,622
20230721,140700,16425394130,14510,14510,14510,14500,1042
20230721,140600,16410279390,14500,14510,14520,14500,2529
20230721,140500,16373582970,14510,14510,14520,14510,1619
20230721,140400,16350090490,14510,14510,14520,14510,439
20230721,140300,16343718750,14520,14510,14520,14510,523
20230721,140200,16336127180,14510,14510,14520,14510,374
20230721,140100,16330699790,14520,14510,14520,14510,346
20230721,140000,16325677730,14510,14510,14510,14500,1539
20230721,135900,16303346890,14520,14510,14520,14500,1676
20230721,135800,16279029010,14500,14510,14510,14500,553
20230721,135700,16271005280,14510,14510,14510,14500,2411
20230721,135600,16236023110,14510,14520,14520,14500,1465
20230721,135500,16214765180,14520,14510,14520,14510,1107
20230721,135400,16198698430,14510,14510,14520,14510,2849
20230721,135300,16157355760,14510,14520,14530,14510,10217
20230721,135200,16009085610,14520,14530,14530,14520,294
20230721,135100,16004815320,14520,14530,14530,14520,3714
20230721,135000,15950859500,14530,14530,14530,14520,8836
20230721,134900,15822555390,14540,14530,14540,14530,1756
20230721,134800,15797033910,14540,14530,14540,14530,298
20230721,134700,15792702850,14530,14530,14530,14520,2694
20230721,134600,15753559410,14530,14520,14530,14520,1866
20230721,134500,15726448330,14520,14520,14530,14520,384
20230721,134400,15720869880,14530,14540,14540,14520,1285
20230721,134300,15702199570,14530,14530,14530,14530,352
20230721,134200,15697085010,14540,14530,14540,14530,368
20230721,134100,15691736620,14530,14530,14540,14530,1592
20230721,134000,15668598760,14530,14550,14550,14530,491
20230721,133900,15661458000,14540,14550,14550,14540,402
20230721,133800,15655611260,14540,14540,14550,14530,1807
20230721,133700,15629338650,14540,14550,14550,14530,2666
20230721,133600,15590574310,14550,14550,14560,14550,1923
20230721,133500,15562593920,14550,14550,14550,14520,3297
20230721,133400,15514662400,14540,14530,14550,14520,5176
20230721,133300,15439448010,14530,14540,14540,14530,538
20230721,133200,15431628330,14540,14530,14550,14530,1487
20230721,133100,15410012030,14520,14520,14530,14520,981
20230721,133000,15395761710,14520,14530,14540,14520,1703
20230721,132900,15371022320,14520,14530,14530,14520,1662
20230721,132800,15346881940,14520,14540,14540,14520,2677
20230721,132700,15308007860,14530,14520,14540,14520,9909
20230721,132600,15164039790,14530,14530,14530,14520,6356
20230721,132500,15071688100,14530,14550,14550,14530,2936
20230721,132400,15029007600,14550,14570,14570,14550,1323
20230721,132300,15009752530,14560,14580,14590,14560,2005
20230721,132200,14980528240,14580,14580,14590,14580,268
20230721,132100,14976619610,14590,14590,14590,14580,801
20230721,132000,14964935500,14580,14580,14580,14570,2540
20230721,131900,14927902760,14580,14550,14580,14550,4648
20230721,131800,14860243540,14550,14540,14550,14540,775
20230721,131700,14848968910,14540,14540,14550,14540,431
20230721,131600,14842701480,14540,14540,14560,14540,1828
20230721,131500,14816109560,14550,14540,14550,14540,12838
20230721,131400,14629350140,14540,14550,14550,14540,1589
20230721,131300,14606235350,14540,14540,14550,14540,1416
20230721,131200,14585646030,14540,14550,14550,14540,204
20230721,131100,14582678880,14550,14540,14550,14540,3901
20230721,131000,14525956650,14540,14550,14550,14540,7792
20230721,130900,14412587100,14550,14550,14560,14550,911
20230721,130800,14399330740,14550,14550,14560,14550,1161
20230721,130700,14382435100,14550,14560,14560,14550,714
20230721,130600,14372043510,14550,14560,14560,14550,885
20230721,130500,14359164140,14550,14560,14560,14550,1116
20230721,130400,14342915780,14560,14580,14580,14560,920
20230721,130300,14329507220,14580,14580,14590,14580,347
20230721,130200,14324447020,14580,14580,14590,14580,161
20230721,130100,14322099250,14600,14580,14600,14580,1148
20230721,130000,14305348850,14580,14570,14580,14560,2594
20230721,125900,14267555180,14570,14560,14570,14550,4668
20230721,125800,14199584120,14550,14570,14570,14550,5519
20230721,125700,14119215450,14560,14570,14570,14560,696
20230721,125600,14109076440,14570,14570,14570,14560,632
20230721,125500,14099869450,14570,14560,14570,14560,2232
20230721,125400,14067350190,14560,14570,14570,14560,338
20230721,125300,14062425680,14570,14570,14570,14560,445
20230721,125200,14055943400,14570,14570,14580,14560,1937
20230721,125100,14027720690,14570,14570,14570,14560,7204
20230721,125000,13922812360,14570,14580,14580,14570,1414
20230721,124900,13902210370,14580,14570,14580,14570,290
20230721,124800,13897983440,14580,14580,14580,14570,2984
20230721,124700,13854499950,14570,14580,14580,14570,819
20230721,124600,13842560340,14570,14580,14590,14570,2388
20230721,124500,13807733290,14580,14580,14590,14580,137
20230721,124400,13805735530,14590,14580,14590,14580,753
20230721,124300,13794750940,14580,14580,14590,14570,1459
20230721,124200,13773477610,14590,14580,14590,14580,971
20230721,124100,13759312450,14580,14600,14600,14580,3511
20230721,124000,13708072370,14610,14610,14620,14610,890
20230721,123900,13695069440,14610,14610,14620,14610,839
20230721,123800,13682809840,14620,14620,14620,14610,543
20230721,123700,13674871990,14620,14620,14620,14620,1461
20230721,123600,13653512170,14620,14620,14620,14610,1144
20230721,123500,13636786950,14610,14600,14620,14600,3116
20230721,123400,13591251480,14610,14600,14610,14600,520
20230721,123300,13583658690,14600,14590,14600,14590,1592
20230721,123200,13560425350,14590,14580,14590,14570,728
20230721,123100,13549810240,14580,14570,14580,14570,127
20230721,123000,13547958850,14580,14580,14580,14570,1223
20230721,122900,13530127530,14570,14580,14580,14570,625
20230721,122800,13521015780,14580,14600,14600,14580,1380
20230721,122700,13500884300,14590,14590,14600,14580,821
20230721,122600,13488904010,14590,14590,14590,14580,1413
20230721,122500,13468290180,14600,14590,14600,14590,534
20230721,122400,13460498530,14590,14590,14600,14590,74
20230721,122300,13459418810,14590,14590,14590,14580,1595
20230721,122200,13436149070,14590,14580,14590,14580,864
20230721,122100,13423550950,14580,14580,14590,14580,81
20230721,122000,13422369780,14580,14590,14590,14580,1479
20230721,121900,13400796140,14590,14580,14590,14580,372
20230721,121800,13395371360,14580,14590,14600,14580,738
20230721,121700,13384604970,14590,14610,14610,14590,1380
20230721,121600,13364450660,14620,14590,14620,14590,1686
20230721,121500,13339836670,14580,14590,14590,14580,356
20230721,121400,13334643200,14590,14580,14590,14570,1066
20230721,121300,13319099970,14590,14590,14590,14580,364
20230721,121200,13313790210,14580,14570,14590,14570,4175
20230721,121100,13252920440,14570,14560,14580,14560,3259
20230721,121000,13205437450,14570,14570,14570,14560,1824
20230721,120900,13178862540,14580,14580,14580,14570,1530
20230721,120800,13156565070,14580,14580,14590,14580,1867
20230721,120700,13129343280,14580,14580,14580,14580,71
20230721,120600,13128308100,14580,14590,14600,14580,202
20230721,120500,13125360780,14600,14600,14600,14580,134
20230721,120400,13123405430,14600,14580,14600,14580,2247
20230721,120300,13090619290,14590,14590,14590,14580,384
20230721,120200,13085018330,14590,14580,14590,14570,4754
20230721,120100,13015704240,14570,14570,14580,14570,3974
20230721,120000,12957801470,14580,14580,14580,14570,516
20230721,115900,12950278770,14580,14590,14590,14580,1082
20230721,115800,12934503180,14590,14590,14590,14580,186
20230721,115700,12931790180,14580,14580,14590,14580,328
20230721,115600,12927007900,14580,14590,14590,14580,1682
20230721,115500,12902479210,14580,14590,14600,14580,5606
20230721,115400,12820695700,14590,14600,14600,14590,618
20230721,115300,12811677980,14590,14590,14600,14590,461
20230721,115200,12804951450,14590,14610,14610,14590,3694
20230721,115100,12751027290,14600,14610,14620,14600,1293
20230721,115000,12732138630,14610,14610,14620,14610,1713
20230721,114900,12707111280,14610,14620,14620,14610,239
20230721,114800,12703617850,14620,14610,14620,14610,1064
20230721,114700,12688071450,14620,14620,14620,14620,394
20230721,114600,12682311170,14620,14620,14630,14610,2479
20230721,114500,12646068930,14620,14610,14620,14610,129
20230721,114400,12644183990,14610,14620,14630,14610,644
20230721,114300,12634766790,14630,14620,14630,14620,1257
20230721,114200,12616377430,14620,14640,14640,14620,333
20230721,114100,12611504780,14640,14640,14650,14630,802
20230721,114000,12599763410,14640,14650,14650,14640,1376
20230721,113900,12579606810,14650,14600,14650,14600,4635
20230721,113800,12511858240,14610,14600,14610,14600,448
20230721,113700,12505315210,14600,14600,14610,14600,105
20230721,113600,12503781530,14600,14600,14600,14600,549
20230721,113500,12495766130,14600,14610,14610,14600,141
20230721,113400,12493706620,14610,14600,14610,14600,1613
20230721,113300,12470155910,14590,14620,14620,14590,5296
20230721,113200,12392846110,14620,14610,14620,14610,967
20230721,113100,12378717390,14610,14610,14620,14610,2045
20230721,113000,12348839810,14610,14620,14620,14610,135
20230721,112900,12346867150,14620,14620,14620,14610,668
20230721,112800,12337101680,14620,14620,14620,14620,8
20230721,112700,12336984720,14620,14630,14630,14610,1956
20230721,112600,12308397340,14630,14620,14630,14620,374
20230721,112500,12302929440,14620,14620,14620,14610,1556
20230721,112400,12280180770,14610,14610,14620,14610,1052
20230721,112300,12264804050,14620,14630,14630,14620,500
20230721,112200,12257493050,14620,14630,14630,14620,2070
20230721,112100,12227228270,14630,14610,14630,14610,874
20230721,112000,12214457340,14610,14610,14610,14600,1620
20230721,111900,12190790110,14610,14590,14610,14590,1387
20230721,111800,12170540120,14590,14600,14600,14590,1435
20230721,111700,12149590010,14590,14600,14600,14590,2736
20230721,111600,12109651540,14600,14600,14600,14590,1102
20230721,111500,12093562840,14600,14600,14600,14590,2126
20230721,111400,12062536040,14600,14590,14600,14590,193
20230721,111300,12059719650,14600,14610,14610,14590,2939
20230721,111200,12016821910,14600,14590,14610,14590,2127
20230721,111100,11985767840,14600,14580,14600,14570,4726
20230721,111000,11916861000,14580,14580,14580,14570,2607
20230721,110900,11878851090,14570,14570,14580,14570,1776
20230721,110800,11852970720,14580,14570,14580,14560,2255
20230721,110700,11820101380,14570,14570,14570,14560,6695
20230721,110600,11722555590,14570,14570,14570,14560,4861
20230721,110500,11651746120,14560,14570,14570,14560,3174
20230721,110400,11605529540,14570,14570,14580,14570,10240
20230721,110300,11456252830,14570,14570,14580,14570,2940
20230721,110200,11413416260,14570,14570,14580,14570,523
20230721,110100,11405796000,14570,14580,14580,14570,1174
20230721,110000,11388686390,14570,14580,14580,14570,2617
20230721,105900,11350554640,14580,14590,14590,14570,5503
20230721,105800,11270313970,14590,14590,14600,14590,841
20230721,105700,11258043020,14590,14590,14590,14590,585
20230721,105600,11249507870,14590,14590,14600,14590,176
20230721,105500,11246939180,14590,14590,14600,14590,280
20230721,105400,11242852400,14600,14600,14610,14600,308
20230721,105300,11238355290,14610,14610,14610,14590,1446
20230721,105200,11217240790,14610,14580,14640,14580,8222
20230721,105100,11097242000,14580,14580,14580,14580,437
20230721,105000,11090870540,14580,14590,14590,14580,2092
20230721,104900,11060366880,14590,14590,14600,14590,4402
20230721,104800,10996141260,14600,14600,14600,14600,2023
20230721,104700,10966605460,14600,14600,14610,14600,989
20230721,104600,10952165990,14600,14600,14610,14600,1393
20230721,104500,10931821070,14600,14620,14630,14600,4866
20230721,104400,10860737350,14620,14630,14630,14620,2124
20230721,104300,10829679060,14640,14620,14640,14620,2056
20230721,104200,10799601710,14620,14640,14640,14620,1092
20230721,104100,10783629550,14640,14650,14650,14620,3353
20230721,104000,10734586360,14640,14650,14650,14640,1104
20230721,103900,10718417600,14650,14650,14660,14650,443
20230721,103800,10711927590,14640,14670,14670,14640,4384
20230721,103700,10647695710,14670,14690,14700,14670,5663
20230721,103600,10564566180,14700,14690,14720,14690,4975
20230721,103500,10491406630,14690,14680,14690,14680,662
20230721,103400,10481683110,14680,14670,14680,14670,2882
20230721,103300,10439379550,14670,14630,14670,14630,5041
20230721,103200,10365528080,14640,14630,14660,14630,1006
20230721,103100,10350795100,14620,14610,14640,14610,1790
20230721,103000,10324619120,14610,14600,14630,14600,3406
20230721,102900,10274866150,14600,14620,14620,14590,8708
20230721,102800,10147703980,14620,14620,14620,14620,1495
20230721,102700,10125847080,14630,14630,14640,14620,849
20230721,102600,10113426350,14630,14620,14640,14620,1847
20230721,102500,10086405100,14630,14630,14630,14620,674
20230721,102400,10076546530,14630,14630,14640,14620,1509
20230721,102300,10054471030,14630,14630,14640,14620,1520
20230721,102200,10032233310,14630,14620,14630,14620,2201
20230721,102100,10000041890,14620,14630,14630,14620,961
20230721,102000,9985988140,14630,14640,14650,14630,1372
20230721,101900,9965911250,14640,14630,14650,14630,1143
20230721,101800,9949183840,14620,14610,14630,14610,2924
20230721,101700,9906449320,14610,14610,14620,14600,1284
20230721,101600,9887693940,14600,14600,14610,14600,1977
20230721,101500,9858810880,14600,14610,14610,14590,3872
20230721,101400,9802282040,14600,14640,14640,14600,6335
20230721,101300,9709652710,14630,14650,14650,14630,1320
20230721,101200,9690322700,14650,14650,14660,14630,1767
20230721,101100,9664445470,14650,14620,14650,14620,1767
20230721,101000,9638578830,14620,14630,14640,14600,7322
20230721,100900,9531599610,14630,14630,14650,14630,2199
20230721,100800,9499408380,14630,14620,14630,14620,960
20230721,100700,9485366640,14620,14630,14630,14610,4721
20230721,100600,9416336550,14620,14650,14660,14610,6828
20230721,100500,9316416110,14650,14670,14670,14650,3094
20230721,100400,9271051350,14670,14720,14720,14670,4495
20230721,100300,9204979850,14740,14780,14780,14730,7126
20230721,100200,9099832460,14770,14790,14790,14770,1643
20230721,100100,9075558370,14770,14740,14790,14740,3166
20230721,100000,9028810780,14740,14820,14820,14730,13716
20230721,095900,8825957260,14820,14810,14840,14800,14303
20230721,095800,8613908430,14810,14750,14820,14750,15612
20230721,095700,8383039450,14750,14740,14760,14720,8201
20230721,095600,8262133090,14740,14760,14760,14720,5311
20230721,095500,8183804260,14760,14680,14770,14680,7972
20230721,095400,8066433290,14680,14670,14680,14660,7758
20230721,095300,7952590860,14670,14630,14670,14620,10074
20230721,095200,7805004660,14630,14600,14630,14600,5043
20230721,095100,7731277720,14600,14570,14600,14560,4002
20230721,095000,7672924350,14570,14570,14580,14560,3550
20230721,094900,7621207450,14560,14570,14580,14560,2335
20230721,094800,7587192990,14570,14570,14580,14570,2172
20230721,094700,7555539760,14570,14600,14600,14560,6912
20230721,094600,7454755450,14600,14600,14600,14590,3308
20230721,094500,7406478500,14590,14600,14620,14580,3379
20230721,094400,7357150110,14600,14560,14600,14560,4201
20230721,094300,7295899150,14560,14560,14560,14550,3456
20230721,094200,7245588150,14570,14570,14570,14560,5607
20230721,094100,7163932810,14560,14580,14580,14560,3175
20230721,094000,7117673400,14580,14590,14590,14570,2451
20230721,093900,7081934520,14590,14610,14610,14590,4160
20230721,093800,7021213570,14600,14590,14620,14580,4219
20230721,093700,6959618440,14580,14600,14620,14570,5505
20230721,093600,6879292270,14600,14560,14630,14550,7167
20230721,093500,6774739190,14560,14490,14560,14480,15261
20230721,093400,6552983520,14490,14470,14490,14460,3805
20230721,093300,6497910880,14460,14460,14470,14450,4873
20230721,093200,6427461690,14460,14450,14470,14450,5271
20230721,093100,6351251940,14460,14450,14460,14440,4177
20230721,093000,6290874240,14440,14450,14470,14440,6328
20230721,092900,6199401960,14450,14450,14460,14450,3912
20230721,092800,6142852850,14460,14460,14470,14450,6387
20230721,092700,6050524790,14460,14460,14470,14450,7881
20230721,092600,5936591060,14460,14450,14470,14450,6302
20230721,092500,5845478320,14460,14430,14460,14430,4904
20230721,092400,5774641880,14450,14490,14510,14440,15966
20230721,092300,5543682270,14480,14560,14560,14480,18887
20230721,092200,5269441390,14560,14550,14560,14550,4752
20230721,092100,5200267060,14560,14550,14560,14540,4994
20230721,092000,5127611700,14540,14510,14550,14510,5371
20230721,091900,5049563270,14520,14510,14520,14500,9169
20230721,091800,4916545940,14520,14520,14530,14500,9883
20230721,091700,4773035510,14520,14490,14540,14480,15122
20230721,091600,4553648540,14490,14510,14510,14490,7389
20230721,091500,4446523680,14510,14550,14560,14510,13046
20230721,091400,4256939050,14560,14550,14580,14550,7034
20230721,091300,4154499440,14560,14570,14570,14550,4450
20230721,091200,4089696300,14580,14600,14610,14560,11776
20230721,091100,3917868660,14600,14560,14600,14560,4477
20230721,091000,3852597700,14570,14550,14570,14550,9506
20230721,090900,3714187580,14550,14550,14560,14540,10475
20230721,090800,3561758810,14510,14480,14550,14470,11926
20230721,090700,3388947270,14490,14460,14500,14460,7342
20230721,090600,3282585520,14480,14460,14480,14450,9040
20230721,090500,3151797200,14460,14450,14470,14430,9335
20230721,090400,3016860750,14450,14490,14510,14400,43541
20230721,090300,2388030360,14490,14400,14530,14400,12064
20230721,090200,2213325400,14400,14450,14460,14370,38851
20230721,090100,1653498250,14450,14620,14630,14430,42344
20230721,090000,1038687610,14620,14680,14700,14610,68575