stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,200900,39579070470,7070,7070,7070,7070,41156
20230721,200800,39579070470,7070,7070,7070,7070,0
20230721,200700,39579070470,7070,7070,7070,7070,0
20230721,200600,39579070470,7070,7070,7070,7070,0
20230721,200500,39579070470,7070,7070,7070,7070,0
20230721,200400,39579070470,7070,7070,7070,7070,0
20230721,200300,39579070470,7070,7070,7070,7070,0
20230721,200200,39579070470,7070,7070,7070,7070,0
20230721,200100,39579070470,7070,7070,7070,7070,0
20230721,200000,39579070470,7070,7070,7070,7070,0
20230721,195900,39579070470,7070,7070,7070,7070,0
20230721,195800,39579070470,7070,7070,7070,7070,0
20230721,195700,39579070470,7070,7070,7070,7070,0
20230721,195600,39579070470,7070,7070,7070,7070,0
20230721,195500,39579070470,7070,7070,7070,7070,0
20230721,195400,39579070470,7070,7070,7070,7070,0
20230721,195300,39579070470,7070,7070,7070,7070,0
20230721,195200,39579070470,7070,7070,7070,7070,0
20230721,195100,39579070470,7070,7070,7070,7070,0
20230721,195000,39579070470,7070,7070,7070,7070,0
20230721,194900,39579070470,7070,7070,7070,7070,0
20230721,194800,39579070470,7070,7070,7070,7070,0
20230721,194700,39579070470,7070,7070,7070,7070,0
20230721,194600,39579070470,7070,7070,7070,7070,0
20230721,194500,39579070470,7070,7070,7070,7070,0
20230721,194400,39579070470,7070,7070,7070,7070,0
20230721,194300,39579070470,7070,7070,7070,7070,0
20230721,194200,39579070470,7070,7070,7070,7070,0
20230721,194100,39579070470,7070,7070,7070,7070,0
20230721,194000,39579070470,7070,7070,7070,7070,0
20230721,193900,39579070470,7070,7070,7070,7070,41156
20230721,193800,39579070470,7070,7070,7070,7070,0
20230721,193700,39579070470,7070,7070,7070,7070,0
20230721,193600,39579070470,7070,7070,7070,7070,0
20230721,193500,39579070470,7070,7070,7070,7070,0
20230721,193400,39579070470,7070,7070,7070,7070,0
20230721,193300,39579070470,7070,7070,7070,7070,0
20230721,193200,39579070470,7070,7070,7070,7070,0
20230721,193100,39579070470,7070,7070,7070,7070,0
20230721,193000,39579070470,7070,7070,7070,7070,0
20230721,192900,39579070470,7070,7070,7070,7070,0
20230721,192800,39579070470,7070,7070,7070,7070,0
20230721,192700,39579070470,7070,7070,7070,7070,0
20230721,192600,39579070470,7070,7070,7070,7070,0
20230721,192500,39579070470,7070,7070,7070,7070,0
20230721,192400,39579070470,7070,7070,7070,7070,0
20230721,192300,39579070470,7070,7070,7070,7070,0
20230721,192200,39579070470,7070,7070,7070,7070,0
20230721,192100,39579070470,7070,7070,7070,7070,0
20230721,192000,39579070470,7070,7070,7070,7070,0
20230721,191900,39579070470,7070,7070,7070,7070,0
20230721,191800,39579070470,7070,7070,7070,7070,0
20230721,191700,39579070470,7070,7070,7070,7070,0
20230721,191600,39579070470,7070,7070,7070,7070,0
20230721,191500,39579070470,7070,7070,7070,7070,0
20230721,191400,39579070470,7070,7070,7070,7070,0
20230721,191300,39579070470,7070,7070,7070,7070,0
20230721,191200,39579070470,7070,7070,7070,7070,0
20230721,191100,39579070470,7070,7070,7070,7070,0
20230721,191000,39579070470,7070,7070,7070,7070,0
20230721,190900,39579070470,7070,7070,7070,7070,41156
20230721,190800,39579070470,7070,7070,7070,7070,0
20230721,190700,39579070470,7070,7070,7070,7070,0
20230721,190600,39579070470,7070,7070,7070,7070,0
20230721,190500,39579070470,7070,7070,7070,7070,0
20230721,190400,39579070470,7070,7070,7070,7070,0
20230721,190300,39579070470,7070,7070,7070,7070,0
20230721,190200,39579070470,7070,7070,7070,7070,0
20230721,190100,39579070470,7070,7070,7070,7070,0
20230721,190000,39579070470,7070,7070,7070,7070,0
20230721,185900,39579070470,7070,7070,7070,7070,0
20230721,185800,39579070470,7070,7070,7070,7070,0
20230721,185700,39579070470,7070,7070,7070,7070,0
20230721,185600,39579070470,7070,7070,7070,7070,0
20230721,185500,39579070470,7070,7070,7070,7070,0
20230721,185400,39579070470,7070,7070,7070,7070,0
20230721,185300,39579070470,7070,7070,7070,7070,0
20230721,185200,39579070470,7070,7070,7070,7070,0
20230721,185100,39579070470,7070,7070,7070,7070,0
20230721,185000,39579070470,7070,7070,7070,7070,0
20230721,184900,39579070470,7070,7070,7070,7070,0
20230721,184800,39579070470,7070,7070,7070,7070,0
20230721,184700,39579070470,7070,7070,7070,7070,0
20230721,184600,39579070470,7070,7070,7070,7070,0
20230721,184500,39579070470,7070,7070,7070,7070,0
20230721,184400,39579070470,7070,7070,7070,7070,0
20230721,184300,39579070470,7070,7070,7070,7070,0
20230721,184200,39579070470,7070,7070,7070,7070,0
20230721,184100,39579070470,7070,7070,7070,7070,0
20230721,184000,39579070470,7070,7070,7070,7070,0
20230721,183900,39579070470,7070,7070,7070,7070,41156
20230721,183800,39579070470,7070,7070,7070,7070,0
20230721,183700,39579070470,7070,7070,7070,7070,0
20230721,183600,39579070470,7070,7070,7070,7070,0
20230721,183500,39579070470,7070,7070,7070,7070,0
20230721,183400,39579070470,7070,7070,7070,7070,0
20230721,183300,39579070470,7070,7070,7070,7070,0
20230721,183200,39579070470,7070,7070,7070,7070,0
20230721,183100,39579070470,7070,7070,7070,7070,0
20230721,183000,39579070470,7070,7070,7070,7070,0
20230721,182900,39579070470,7070,7070,7070,7070,0
20230721,182800,39579070470,7070,7070,7070,7070,0
20230721,182700,39579070470,7070,7070,7070,7070,0
20230721,182600,39579070470,7070,7070,7070,7070,0
20230721,182500,39579070470,7070,7070,7070,7070,0
20230721,182400,39579070470,7070,7070,7070,7070,0
20230721,182300,39579070470,7070,7070,7070,7070,0
20230721,182200,39579070470,7070,7070,7070,7070,0
20230721,182100,39579070470,7070,7070,7070,7070,0
20230721,182000,39579070470,7070,7070,7070,7070,0
20230721,181900,39579070470,7070,7070,7070,7070,0
20230721,181800,39579070470,7070,7070,7070,7070,0
20230721,181700,39579070470,7070,7070,7070,7070,0
20230721,181600,39579070470,7070,7070,7070,7070,0
20230721,181500,39579070470,7070,7070,7070,7070,0
20230721,181400,39579070470,7070,7070,7070,7070,0
20230721,181300,39579070470,7070,7070,7070,7070,0
20230721,181200,39579070470,7070,7070,7070,7070,0
20230721,181100,39579070470,7070,7070,7070,7070,0
20230721,181000,39579070470,7070,7070,7070,7070,0
20230721,180900,39579070470,7070,7070,7070,7070,41156
20230721,180800,39579070470,7070,7070,7070,7070,0
20230721,180700,39579070470,7070,7070,7070,7070,0
20230721,180600,39579070470,7070,7070,7070,7070,0
20230721,180500,39579070470,7070,7070,7070,7070,0
20230721,180400,39579070470,7070,7070,7070,7070,0
20230721,180300,39579070470,7070,7070,7070,7070,0
20230721,180200,39579070470,7070,7070,7070,7070,0
20230721,180100,39579070470,7070,7070,7070,7070,0
20230721,180000,39579070470,7070,7070,7070,7070,0
20230721,175900,39579070470,7070,7070,7070,7070,0
20230721,175800,39579070470,7070,7070,7070,7070,0
20230721,175700,39579070470,7070,7070,7070,7070,0
20230721,175600,39579070470,7070,7070,7070,7070,0
20230721,175500,39579070470,7070,7070,7070,7070,0
20230721,175400,39579070470,7070,7070,7070,7070,0
20230721,175300,39579070470,7070,7070,7070,7070,0
20230721,175200,39579070470,7070,7070,7070,7070,0
20230721,175100,39579070470,7070,7070,7070,7070,0
20230721,175000,39579070470,7070,7070,7070,7070,0
20230721,174900,39579070470,7070,7070,7070,7070,0
20230721,174800,39579070470,7070,7070,7070,7070,0
20230721,174700,39579070470,7070,7070,7070,7070,0
20230721,174600,39579070470,7070,7070,7070,7070,0
20230721,174500,39579070470,7070,7070,7070,7070,0
20230721,174400,39579070470,7070,7070,7070,7070,0
20230721,174300,39579070470,7070,7070,7070,7070,0
20230721,174200,39579070470,7070,7070,7070,7070,0
20230721,174100,39579070470,7070,7070,7070,7070,0
20230721,174000,39579070470,7070,7070,7070,7070,0
20230721,173900,39579070470,7070,7070,7070,7070,41156
20230721,173800,39579070470,7070,7070,7070,7070,0
20230721,173700,39579070470,7070,7070,7070,7070,0
20230721,173600,39579070470,7070,7070,7070,7070,0
20230721,173500,39579070470,7070,7070,7070,7070,0
20230721,173400,39579070470,7070,7070,7070,7070,0
20230721,173300,39579070470,7070,7070,7070,7070,0
20230721,173200,39579070470,7070,7070,7070,7070,0
20230721,173100,39579070470,7070,7070,7070,7070,0
20230721,173000,39579070470,7070,7070,7070,7070,0
20230721,172900,39579070470,7070,7070,7070,7070,0
20230721,172800,39579070470,7070,7070,7070,7070,0
20230721,172700,39579070470,7070,7070,7070,7070,0
20230721,172600,39579070470,7070,7070,7070,7070,0
20230721,172500,39579070470,7070,7070,7070,7070,0
20230721,172400,39579070470,7070,7070,7070,7070,0
20230721,172300,39579070470,7070,7070,7070,7070,0
20230721,172200,39579070470,7070,7070,7070,7070,0
20230721,172100,39579070470,7070,7070,7070,7070,0
20230721,172000,39579070470,7070,7070,7070,7070,0
20230721,171900,39579070470,7070,7070,7070,7070,0
20230721,171800,39579070470,7070,7070,7070,7070,0
20230721,171700,39579070470,7070,7070,7070,7070,0
20230721,171600,39579070470,7070,7070,7070,7070,0
20230721,171500,39579070470,7070,7070,7070,7070,0
20230721,171400,39579070470,7070,7070,7070,7070,0
20230721,171300,39579070470,7070,7070,7070,7070,0
20230721,171200,39579070470,7070,7070,7070,7070,0
20230721,171100,39579070470,7070,7070,7070,7070,0
20230721,171000,39579070470,7070,7070,7070,7070,0
20230721,170900,39579070470,7070,7070,7070,7070,41156
20230721,170800,39579070470,7070,7070,7070,7070,0
20230721,170700,39579070470,7070,7070,7070,7070,0
20230721,170600,39579070470,7070,7070,7070,7070,0
20230721,170500,39579070470,7070,7070,7070,7070,0
20230721,170400,39579070470,7070,7070,7070,7070,0
20230721,170300,39579070470,7070,7070,7070,7070,0
20230721,170200,39579070470,7070,7070,7070,7070,0
20230721,170100,39579070470,7070,7070,7070,7070,0
20230721,170000,39579070470,7070,7070,7070,7070,0
20230721,165900,39579070470,7070,7070,7070,7070,0
20230721,165800,39579070470,7070,7070,7070,7070,0
20230721,165700,39579070470,7070,7070,7070,7070,0
20230721,165600,39579070470,7070,7070,7070,7070,0
20230721,165500,39579070470,7070,7070,7070,7070,0
20230721,165400,39579070470,7070,7070,7070,7070,0
20230721,165300,39579070470,7070,7070,7070,7070,0
20230721,165200,39579070470,7070,7070,7070,7070,0
20230721,165100,39579070470,7070,7070,7070,7070,0
20230721,165000,39579070470,7070,7070,7070,7070,0
20230721,164900,39579070470,7070,7070,7070,7070,0
20230721,164800,39579070470,7070,7070,7070,7070,0
20230721,164700,39579070470,7070,7070,7070,7070,0
20230721,164600,39579070470,7070,7070,7070,7070,0
20230721,164500,39579070470,7070,7070,7070,7070,0
20230721,164400,39579070470,7070,7070,7070,7070,0
20230721,164300,39579070470,7070,7070,7070,7070,0
20230721,164200,39579070470,7070,7070,7070,7070,0
20230721,164100,39579070470,7070,7070,7070,7070,0
20230721,164000,39579070470,7070,7070,7070,7070,0
20230721,163900,39579070470,7070,7070,7070,7070,41156
20230721,163800,39579070470,7070,7070,7070,7070,0
20230721,163700,39579070470,7070,7070,7070,7070,0
20230721,163600,39579070470,7070,7070,7070,7070,0
20230721,163500,39579070470,7070,7070,7070,7070,0
20230721,163400,39579070470,7070,7070,7070,7070,0
20230721,163300,39579070470,7070,7070,7070,7070,0
20230721,163200,39579070470,7070,7070,7070,7070,0
20230721,163100,39579070470,7070,7070,7070,7070,0
20230721,163000,39579070470,7070,7070,7070,7070,0
20230721,162900,39579070470,7070,7070,7070,7070,0
20230721,162800,39579070470,7070,7070,7070,7070,0
20230721,162700,39579070470,7070,7070,7070,7070,0
20230721,162600,39579070470,7070,7070,7070,7070,0
20230721,162500,39579070470,7070,7070,7070,7070,0
20230721,162400,39579070470,7070,7070,7070,7070,0
20230721,162300,39579070470,7070,7070,7070,7070,0
20230721,162200,39579070470,7070,7070,7070,7070,0
20230721,162100,39579070470,7070,7070,7070,7070,0
20230721,162000,39579070470,7070,7070,7070,7070,0
20230721,161900,39579070470,7070,7070,7070,7070,0
20230721,161800,39579070470,7070,7070,7070,7070,0
20230721,161700,39579070470,7070,7070,7070,7070,0
20230721,161600,39579070470,7070,7070,7070,7070,0
20230721,161500,39579070470,7070,7070,7070,7070,0
20230721,161400,39579070470,7070,7070,7070,7070,0
20230721,161300,39579070470,7070,7070,7070,7070,0
20230721,161200,39579070470,7070,7070,7070,7070,0
20230721,161100,39579070470,7070,7070,7070,7070,0
20230721,161000,39579070470,7070,7070,7070,7070,0
20230721,160900,39579070470,7070,7070,7070,7070,41156
20230721,160800,39579070470,7070,7070,7070,7070,0
20230721,160700,39579070470,7070,7070,7070,7070,0
20230721,160600,39579070470,7070,7070,7070,7070,0
20230721,160500,39579070470,7070,7070,7070,7070,0
20230721,160400,39579070470,7070,7070,7070,7070,0
20230721,160300,39579070470,7070,7070,7070,7070,0
20230721,160200,39579070470,7070,7070,7070,7070,0
20230721,160100,39579070470,7070,7070,7070,7070,0
20230721,160000,39579070470,7070,7070,7070,7070,0
20230721,155900,39579070470,7070,7070,7070,7070,0
20230721,155800,39579070470,7070,7070,7070,7070,0
20230721,155700,39579070470,7070,7070,7070,7070,0
20230721,155600,39579070470,7070,7070,7070,7070,0
20230721,155500,39579070470,7070,7070,7070,7070,0
20230721,155400,39579070470,7070,7070,7070,7070,0
20230721,155300,39579070470,7070,7070,7070,7070,0
20230721,155200,39579070470,7070,7070,7070,7070,0
20230721,155100,39579070470,7070,7070,7070,7070,0
20230721,155000,39579070470,7070,7070,7070,7070,0
20230721,154900,39579070470,7070,7070,7070,7070,0
20230721,154800,39579070470,7070,7070,7070,7070,0
20230721,154700,39579070470,7070,7070,7070,7070,0
20230721,154600,39579070470,7070,7070,7070,7070,0
20230721,154500,39579070470,7070,7070,7070,7070,0
20230721,154400,39579070470,7070,7070,7070,7070,0
20230721,154300,39579070470,7070,7070,7070,7070,0
20230721,154200,39579070470,7070,7070,7070,7070,0
20230721,154100,39579070470,7070,7070,7070,7070,0
20230721,154000,39579070470,7070,7070,7070,7070,0
20230721,153900,39579070470,7070,7070,7070,7070,41156
20230721,153800,39579070470,7070,7070,7070,7070,0
20230721,153700,39579070470,7070,7070,7070,7070,0
20230721,153600,39579070470,7070,7070,7070,7070,0
20230721,153500,39579070470,7070,7070,7070,7070,0
20230721,153400,39579070470,7070,7070,7070,7070,0
20230721,153300,39579070470,7070,7070,7070,7070,0
20230721,153200,39579070470,7070,7070,7070,7070,0
20230721,153100,39579070470,7070,7070,7070,7070,0
20230721,153000,39579070470,7070,7070,7070,7070,41156
20230721,152900,39288097550,7070,7070,7070,7070,0
20230721,152800,39288097550,7070,7070,7070,7070,0
20230721,152700,39288097550,7070,7070,7070,7070,0
20230721,152600,39288097550,7070,7070,7070,7070,0
20230721,152500,39288097550,7070,7070,7070,7070,0
20230721,152400,39288097550,7070,7070,7070,7070,0
20230721,152300,39288097550,7070,7070,7070,7070,0
20230721,152200,39288097550,7070,7070,7070,7070,0
20230721,152100,39288097550,7070,7070,7070,7070,0
20230721,152000,39288097550,7070,7070,7070,7070,0
20230721,151900,39288097550,7070,7070,7080,7060,14225
20230721,151800,39187571380,7060,7050,7070,7050,7157
20230721,151700,39137040090,7060,7050,7060,7050,6416
20230721,151600,39091783230,7050,7050,7060,7050,6189
20230721,151500,39048105010,7050,7040,7060,7040,5846
20230721,151400,39006854520,7050,7050,7050,7040,4355
20230721,151300,38976184500,7050,7050,7070,7040,11427
20230721,151200,38895651020,7050,7060,7060,7040,3954
20230721,151100,38867774580,7050,7040,7060,7040,2790
20230721,151000,38848109060,7040,7060,7070,7040,5155
20230721,150900,38811744670,7060,7060,7070,7050,4898
20230721,150800,38777176630,7050,7070,7070,7050,3774
20230721,150700,38750530630,7060,7070,7080,7060,2217
20230721,150600,38734854220,7070,7090,7090,7060,5078
20230721,150500,38698935500,7080,7070,7090,7070,3318
20230721,150400,38675447640,7070,7090,7090,7060,3303
20230721,150300,38652067280,7090,7080,7090,7070,2148
20230721,150200,38636848140,7060,7080,7090,7060,8943
20230721,150100,38573611160,7080,7070,7090,7070,5607
20230721,150000,38533905060,7080,7070,7080,7070,2091
20230721,145900,38519106620,7080,7060,7080,7060,3368
20230721,145800,38495299510,7070,7060,7070,7060,2646
20230721,145700,38476608180,7070,7070,7070,7050,1917
20230721,145600,38463063580,7060,7060,7070,7050,1158
20230721,145500,38454886150,7050,7060,7060,7050,1898
20230721,145400,38441488240,7050,7060,7060,7040,1714
20230721,145300,38429406980,7050,7050,7060,7040,4824
20230721,145200,38395413910,7050,7060,7060,7050,1616
20230721,145100,38384011480,7050,7060,7070,7050,2084
20230721,145000,38369298220,7050,7070,7070,7050,1981
20230721,144900,38355314980,7070,7060,7070,7060,926
20230721,144800,38348775480,7070,7060,7070,7050,1036
20230721,144700,38341461110,7060,7030,7070,7030,5922
20230721,144600,38299686560,7020,7050,7060,7020,21069
20230721,144500,38151503710,7050,7050,7070,7050,1038
20230721,144400,38144184030,7050,7070,7070,7050,957
20230721,144300,38137424620,7070,7070,7070,7050,496
20230721,144200,38133923980,7070,7060,7070,7040,1472
20230721,144100,38123531840,7040,7050,7060,7040,3204
20230721,144000,38100960460,7050,7070,7070,7050,2697
20230721,143900,38081938170,7070,7070,7070,7050,3453
20230721,143800,38057568520,7070,7050,7070,7050,191
20230721,143700,38056220600,7050,7060,7060,7050,4514
20230721,143600,38024395380,7050,7080,7080,7040,6416
20230721,143500,37979108380,7080,7080,7090,7070,5644
20230721,143400,37939148040,7080,7080,7080,7060,1029
20230721,143300,37931868660,7070,7060,7080,7050,1989
20230721,143200,37917815240,7050,7050,7060,7040,3405
20230721,143100,37893817380,7050,7060,7060,7040,6610
20230721,143000,37847216060,7050,7070,7080,7050,7894
20230721,142900,37791542090,7070,7080,7080,7060,2162
20230721,142800,37776264970,7080,7060,7080,7060,4885
20230721,142700,37741761090,7060,7070,7080,7060,7073
20230721,142600,37691816610,7070,7070,7080,7070,2343
20230721,142500,37675251520,7080,7070,7080,7060,2235
20230721,142400,37659450950,7070,7070,7090,7060,3837
20230721,142300,37632317060,7080,7080,7090,7070,3395
20230721,142200,37608302680,7090,7110,7110,7080,10674
20230721,142100,37532612880,7110,7110,7120,7100,368
20230721,142000,37529997340,7110,7120,7120,7100,1091
20230721,141900,37522244550,7120,7120,7120,7100,3116
20230721,141800,37500100150,7120,7120,7120,7100,1305
20230721,141700,37490821280,7120,7130,7140,7110,3345
20230721,141600,37466997260,7100,7120,7140,7100,10895
20230721,141500,37389416030,7120,7130,7140,7120,3313
20230721,141400,37365815370,7130,7130,7130,7120,1754
20230721,141300,37353318520,7130,7120,7130,7120,297
20230721,141200,37351203870,7120,7120,7120,7100,842
20230721,141100,37345212370,7110,7120,7130,7100,3431
20230721,141000,37320823660,7130,7130,7140,7120,2395
20230721,140900,37303760930,7130,7140,7140,7120,2243
20230721,140800,37287752350,7140,7130,7140,7120,2032
20230721,140700,37273271330,7140,7140,7150,7130,7402
20230721,140600,37220428080,7140,7110,7140,7110,6658
20230721,140500,37172955870,7110,7090,7110,7080,3566
20230721,140400,37147648420,7080,7090,7100,7060,7314
20230721,140300,37095913950,7090,7090,7100,7080,4192
20230721,140200,37066215390,7100,7100,7100,7090,2885
20230721,140100,37045746650,7100,7080,7100,7080,836
20230721,140000,37039817060,7080,7100,7110,7080,3911
20230721,135900,37012086160,7100,7120,7120,7100,874
20230721,135800,37005880130,7110,7120,7130,7110,4966
20230721,135700,36970549640,7120,7120,7120,7110,2172
20230721,135600,36955092100,7110,7120,7120,7110,1938
20230721,135500,36941312880,7120,7110,7120,7090,1308
20230721,135400,36932028280,7100,7120,7120,7100,713
20230721,135300,36926963760,7120,7120,7130,7120,413
20230721,135200,36924022930,7130,7130,7130,7100,3192
20230721,135100,36901288330,7130,7130,7140,7130,1538
20230721,135000,36890322250,7130,7140,7140,7130,1693
20230721,134900,36878249630,7130,7110,7150,7110,10634
20230721,134800,36802315530,7110,7120,7120,7100,790
20230721,134700,36796695740,7120,7090,7120,7090,2571
20230721,134600,36778447790,7090,7090,7100,7080,3214
20230721,134500,36755661050,7090,7080,7100,7060,5953
20230721,134400,36713583460,7080,7070,7100,7070,3323
20230721,134300,36690077500,7070,7110,7110,7070,22784
20230721,134200,36528716350,7110,7110,7110,7100,698
20230721,134100,36523757560,7110,7100,7120,7100,2822
20230721,134000,36503719830,7100,7140,7140,7100,5432
20230721,133900,36465083380,7140,7140,7140,7130,2123
20230721,133800,36449928180,7140,7150,7150,7130,1744
20230721,133700,36437482100,7150,7130,7150,7130,2371
20230721,133600,36420564810,7130,7120,7140,7110,5202
20230721,133500,36383530360,7120,7120,7120,7110,2543
20230721,133400,36365426880,7120,7100,7120,7100,1838
20230721,133300,36352356340,7100,7100,7120,7100,1938
20230721,133200,36338590970,7110,7130,7130,7110,3772
20230721,133100,36311771330,7130,7140,7140,7110,1452
20230721,133000,36301438140,7140,7140,7140,7120,347
20230721,132900,36298967140,7110,7140,7150,7110,5766
20230721,132800,36257847150,7140,7170,7170,7140,2350
20230721,132700,36241057280,7170,7140,7170,7140,5903
20230721,132600,36198847620,7140,7130,7150,7130,2568
20230721,132500,36180524870,7140,7100,7140,7090,2181
20230721,132400,36165006390,7110,7120,7120,7090,2381
20230721,132300,36148107220,7120,7120,7130,7080,14795
20230721,132200,36043072930,7120,7130,7130,7120,1212
20230721,132100,36034442360,7130,7150,7160,7110,5073
20230721,132000,35998294420,7150,7150,7160,7140,1660
20230721,131900,35986435920,7150,7160,7170,7150,2476
20230721,131800,35968705920,7150,7140,7150,7130,1630
20230721,131700,35957062070,7140,7140,7140,7140,1708
20230721,131600,35944866950,7140,7110,7140,7110,2471
20230721,131500,35927276840,7100,7090,7100,7090,7121
20230721,131400,35876771860,7100,7100,7100,7090,4476
20230721,131300,35845023470,7100,7100,7100,7090,5311
20230721,131200,35807348840,7100,7100,7110,7090,12118
20230721,131100,35721402240,7100,7110,7120,7100,9144
20230721,131000,35656466000,7110,7110,7130,7100,10398
20230721,130900,35582521690,7100,7130,7130,7100,10631
20230721,130800,35506917850,7120,7140,7150,7120,4448
20230721,130700,35475210830,7130,7150,7190,7120,9771
20230721,130600,35405509690,7190,7170,7190,7150,17809
20230721,130500,35277834930,7180,7170,7180,7160,2390
20230721,130400,35260706690,7160,7160,7180,7160,459
20230721,130300,35257418200,7160,7160,7180,7160,769
20230721,130200,35251912140,7160,7170,7180,7160,10071
20230721,130100,35179733240,7170,7180,7190,7160,1957
20230721,130000,35165701560,7190,7200,7200,7170,2139
20230721,125900,35150335820,7200,7190,7200,7180,1329
20230721,125800,35140769040,7180,7200,7200,7180,2271
20230721,125700,35124440350,7200,7200,7210,7190,5412
20230721,125600,35085443040,7180,7180,7210,7170,6083
20230721,125500,35041687400,7180,7180,7190,7170,1158
20230721,125400,35033372240,7180,7160,7180,7150,2145
20230721,125300,35017990640,7150,7130,7160,7130,4001
20230721,125200,34989377330,7140,7170,7170,7130,8636
20230721,125100,34927696760,7150,7150,7180,7150,1435
20230721,125000,34917429210,7150,7180,7180,7140,13486
20230721,124900,34820971720,7180,7190,7190,7170,2167
20230721,124800,34805432020,7190,7190,7190,7180,449
20230721,124700,34802205680,7190,7200,7200,7170,7532
20230721,124600,34748101040,7200,7190,7210,7190,5941
20230721,124500,34705343730,7190,7200,7200,7180,890
20230721,124400,34698945790,7200,7200,7200,7180,2036
20230721,124300,34684307790,7190,7200,7210,7170,3638
20230721,124200,34658128080,7200,7170,7200,7170,1756
20230721,124100,34645526270,7160,7190,7190,7160,21609
20230721,124000,34490658990,7190,7200,7210,7190,4437
20230721,123900,34458740230,7200,7220,7220,7190,14233
20230721,123800,34356169370,7210,7230,7240,7210,12742
20230721,123700,34264091240,7230,7230,7230,7200,18698
20230721,123600,34129166510,7220,7210,7250,7210,29737
20230721,123500,33914135790,7210,7250,7260,7200,49286
20230721,123400,33557668940,7250,7200,7300,7190,50053
20230721,123300,33194937670,7200,7180,7200,7180,10374
20230721,123200,33120318740,7190,7190,7210,7190,9055
20230721,123100,33055149860,7190,7170,7220,7160,14320
20230721,123000,32952123910,7200,7200,7210,7150,8069
20230721,122900,32894016420,7200,7180,7200,7120,15614
20230721,122800,32781815060,7180,7160,7220,7160,26434
20230721,122700,32591711850,7160,7140,7170,7130,14246
20230721,122600,32489819590,7140,7110,7160,7110,3848
20230721,122500,32462357880,7120,7070,7130,7070,6532
20230721,122400,32415889490,7080,7070,7080,7060,5919
20230721,122300,32374038460,7070,7070,7090,7070,5061
20230721,122200,32338237390,7070,7100,7100,7070,4523
20230721,122100,32306215770,7090,7080,7100,7080,4929
20230721,122000,32271263040,7080,7090,7090,7070,6275
20230721,121900,32226835850,7090,7090,7100,7080,2498
20230721,121800,32209127660,7090,7130,7130,7090,3135
20230721,121700,32186848750,7130,7110,7130,7110,867
20230721,121600,32180679980,7110,7080,7110,7080,7330
20230721,121500,32128633280,7080,7080,7100,7080,4212
20230721,121400,32098791020,7080,7100,7120,7070,13612
20230721,121300,32002274160,7100,7120,7120,7100,5767
20230721,121200,31961273100,7110,7100,7130,7100,8190
20230721,121100,31903065060,7100,7110,7130,7100,10026
20230721,121000,31831787260,7110,7130,7130,7110,9830
20230721,120900,31761801170,7130,7150,7150,7130,7777
20230721,120800,31706327430,7150,7150,7160,7140,2293
20230721,120700,31689936970,7150,7150,7170,7140,1580
20230721,120600,31678645390,7150,7160,7160,7150,1932
20230721,120500,31664821100,7160,7150,7170,7150,870
20230721,120400,31658593140,7150,7140,7170,7140,1463
20230721,120300,31648121480,7150,7140,7150,7130,2739
20230721,120200,31628562700,7140,7160,7160,7140,2164
20230721,120100,31613109590,7130,7130,7160,7130,9968
20230721,120000,31541935640,7130,7140,7160,7130,2799
20230721,115900,31521941680,7140,7150,7160,7140,7032
20230721,115800,31471700070,7150,7150,7170,7150,3795
20230721,115700,31444540130,7170,7190,7190,7150,17071
20230721,115600,31322093310,7190,7200,7210,7190,7401
20230721,115500,31268869200,7200,7220,7220,7190,8665
20230721,115400,31206495250,7210,7240,7250,7210,18995
20230721,115300,31069078000,7230,7180,7230,7170,11514
20230721,115200,30986031550,7170,7180,7190,7160,33675
20230721,115100,30744551530,7190,7170,7210,7170,18568
20230721,115000,30611157460,7160,7160,7180,7140,5231
20230721,114900,30573709380,7160,7150,7160,7150,2352
20230721,114800,30556878870,7150,7130,7180,7110,13857
20230721,114700,30458170430,7130,7180,7180,7110,18635
20230721,114600,30325367140,7130,7170,7190,7130,24181
20230721,114500,30152391920,7170,7180,7190,7160,7585
20230721,114400,30097989110,7180,7150,7190,7150,6407
20230721,114300,30052015120,7140,7200,7200,7140,20710
20230721,114200,29903745050,7190,7180,7220,7160,24685
20230721,114100,29726193800,7180,7190,7210,7110,74121
20230721,114000,29195284390,7190,7240,7250,7180,39000
20230721,113900,28913939410,7230,7320,7320,7230,35701
20230721,113800,28654854430,7320,7260,7330,7260,20484
20230721,113700,28505216920,7260,7280,7330,7260,41123
20230721,113600,28205477220,7290,7300,7330,7270,44288
20230721,113500,27882221890,7310,7370,7380,7280,59382
20230721,113400,27447142040,7380,7320,7400,7290,150982
20230721,113300,26337008320,7310,7300,7350,7290,130111
20230721,113200,25385105150,7290,7290,7290,7290,0
20230721,113100,25385105150,7290,7200,7290,7190,106510
20230721,113000,24611671060,7190,7190,7210,7170,14182
20230721,112900,24509616140,7190,7180,7200,7180,14993
20230721,112800,24401791730,7170,7130,7170,7130,6372
20230721,112700,24356211680,7130,7130,7140,7120,11449
20230721,112600,24274622490,7130,7150,7150,7130,8183
20230721,112500,24216228280,7150,7200,7220,7120,28520
20230721,112400,24011446550,7200,7170,7210,7170,17286
20230721,112300,23887093750,7170,7160,7190,7140,17366
20230721,112200,23762526600,7160,7140,7170,7120,19583
20230721,112100,23622614320,7140,7110,7140,7090,11197
20230721,112000,23542928740,7110,7080,7120,7040,45896
20230721,111900,23218744230,7070,7090,7090,7070,11593
20230721,111800,23136706390,7090,7090,7090,7080,9380
20230721,111700,23070241330,7090,7110,7110,7080,16640
20230721,111600,22952230980,7110,7130,7130,7100,5108
20230721,111500,22915890320,7130,7110,7140,7110,7289
20230721,111400,22863962330,7110,7150,7150,7100,9175
20230721,111300,22798619290,7150,7150,7170,7150,5820
20230721,111200,22756980960,7160,7150,7180,7150,5790
20230721,111100,22715495300,7150,7120,7190,7110,14937
20230721,111000,22608528900,7120,7110,7200,7100,25606
20230721,110900,22425704970,7110,7090,7130,7070,31885
20230721,110800,22199475020,7080,7120,7120,7060,57627
20230721,110700,21791224560,7120,7130,7140,7090,42311
20230721,110600,21490358120,7130,7230,7240,7090,54449
20230721,110500,21101037440,7240,7190,7240,7180,20056
20230721,110400,20956333360,7180,7270,7270,7160,44729
20230721,110300,20634118210,7270,7270,7290,7250,92791
20230721,110200,19958702500,7280,7250,7280,7240,65150
20230721,110100,19485924530,7240,7240,7250,7230,22491
20230721,110000,19322974350,7230,7220,7240,7220,22563
20230721,105900,19159970850,7230,7250,7250,7220,33371
20230721,105800,18918512060,7240,7230,7250,7220,50683
20230721,105700,18551679300,7240,7190,7240,7170,27974
20230721,105600,18349837960,7190,7180,7190,7160,12503
20230721,105500,18260145420,7190,7230,7240,7170,32125
20230721,105400,18028460180,7240,7200,7240,7180,39553
20230721,105300,17743196330,7210,7150,7210,7150,16824
20230721,105200,17622341260,7170,7150,7190,7150,21254
20230721,105100,17469849400,7160,7130,7190,7100,24769
20230721,105000,17293401080,7130,7170,7180,7130,12121
20230721,104900,17206766430,7170,7140,7190,7110,33383
20230721,104800,16968592040,7150,7170,7180,7140,24291
20230721,104700,16794620340,7170,7180,7210,7160,43535
20230721,104600,16481579020,7180,7230,7230,7150,72610
20230721,104500,15959626580,7230,7230,7250,7210,72684
20230721,104400,15433834160,7220,7220,7230,7210,58005
20230721,104300,15014848850,7220,7190,7220,7150,79010
20230721,104200,14445962020,7190,7160,7200,7140,41406
20230721,104100,14148421540,7160,7140,7200,7130,47237
20230721,104000,13809295110,7140,7130,7140,7080,55566
20230721,103900,13414545980,7140,7210,7220,7120,49510
20230721,103800,13059828220,7210,7160,7220,7150,31948
20230721,103700,12830098570,7160,7220,7220,7140,62531
20230721,103600,12380676420,7220,7160,7230,7110,119149
20230721,103500,11524166610,7150,7170,7190,7140,55606
20230721,103400,11125581930,7160,7180,7190,7150,56769
20230721,103300,10718908550,7180,7170,7190,7150,55171
20230721,103200,10323068120,7160,7180,7200,7150,75754
20230721,103100,9779654180,7180,7160,7180,7120,83357
20230721,103000,9183523190,7160,7190,7200,7140,85584
20230721,102900,8569945700,7190,7100,7190,7090,135481
20230721,102800,7601772890,7110,7070,7140,7060,115139
20230721,102700,6784295000,7070,7040,7070,7030,30865
20230721,102600,6566571340,7050,7030,7050,7020,15639
20230721,102500,6456588110,7040,6990,7050,6970,10972
20230721,102400,6379453630,6960,7000,7010,6960,4860
20230721,102300,6345542830,7010,7040,7050,7010,5813
20230721,102200,6304700840,7050,7030,7050,7030,10294
20230721,102100,6232244600,7030,7010,7030,6990,7438
20230721,102000,6180031560,7020,6970,7030,6970,7203
20230721,101900,6129566030,7000,6950,7000,6950,4526
20230721,101800,6098035320,6950,6960,6970,6950,6386
20230721,101700,6053599040,6960,6970,6980,6960,2816
20230721,101600,6033973780,6990,6980,6990,6970,2815
20230721,101500,6014335320,6980,7020,7030,6980,4367
20230721,101400,5983790680,7020,6980,7030,6980,7205
20230721,101300,5933382940,6980,7000,7000,6960,10622
20230721,101200,5859255830,7000,7020,7030,6990,10879
20230721,101100,5782977280,7030,7050,7050,7030,3923
20230721,101000,5755369070,7030,7030,7050,7020,4595
20230721,100900,5723042790,7030,7040,7060,7020,5011
20230721,100800,5687790210,7060,7030,7060,7030,13122
20230721,100700,5595271150,7040,7060,7070,7020,14202
20230721,100600,5495117230,7060,7070,7080,7010,22142
20230721,100500,5338985940,7070,7070,7090,7060,41871
20230721,100400,5042735360,7070,7050,7070,7040,40167
20230721,100300,4759326540,7050,7010,7050,7000,20012
20230721,100200,4618481400,7010,7010,7020,7000,9666
20230721,100100,4550735940,7010,6970,7040,6960,55013
20230721,100000,4165274380,6970,6950,6970,6950,2434
20230721,095900,4148338440,6940,6960,6960,6940,1696
20230721,095800,4136551210,6960,6920,6960,6920,3582
20230721,095700,4111721510,6920,6910,6930,6910,1568
20230721,095600,4100874400,6920,6920,6920,6910,796
20230721,095500,4095368920,6920,6940,6940,6920,4853
20230721,095400,4061757170,6930,6940,6950,6920,1592
20230721,095300,4050724900,6930,6930,6940,6920,2323
20230721,095200,4034628790,6930,6930,6930,6910,903
20230721,095100,4028381390,6930,6940,6940,6920,301
20230721,095000,4026295420,6940,6910,6940,6910,4158
20230721,094900,3997552140,6910,6920,6940,6910,2146
20230721,094800,3982723100,6940,6940,6960,6910,3408
20230721,094700,3959116540,6940,6960,6970,6930,4825
20230721,094600,3925588210,6970,6970,6980,6970,2900
20230721,094500,3905368000,6970,6970,6980,6970,2308
20230721,094400,3889279040,6970,6970,6980,6960,3239
20230721,094300,3866705840,6970,6970,6970,6950,3012
20230721,094200,3845726260,6970,6970,6980,6960,5006
20230721,094100,3810829780,6970,6950,6980,6940,15554
20230721,094000,3702472370,6950,6950,6960,6950,3430
20230721,093900,3678626950,6950,6960,6960,6950,7010
20230721,093800,3629897380,6960,6950,6970,6950,3326
20230721,093700,3606750790,6960,6980,6980,6950,2829
20230721,093600,3587069560,6980,6990,6990,6960,3627
20230721,093500,3561779380,6980,6950,6990,6940,9284
20230721,093400,3497055840,6950,6910,6950,6900,5067
20230721,093300,3461966150,6890,6920,6920,6890,11091
20230721,093200,3385357430,6920,6960,6970,6920,9209
20230721,093100,3321415530,6980,6970,6980,6940,9008
20230721,093000,3258706690,6980,7000,7010,6940,18456
20230721,092900,3129916690,7010,7020,7020,6980,21427
20230721,092800,2979938470,7020,6970,7030,6960,50242
20230721,092700,2628060450,6980,6970,6990,6970,21705
20230721,092600,2476523270,6970,6960,6980,6960,8004
20230721,092500,2420758670,6960,6920,6980,6920,14499
20230721,092400,2319993210,6920,6910,6950,6910,6696
20230721,092300,2273644210,6910,6940,6950,6900,7930
20230721,092200,2218784060,6950,6970,6990,6940,11392
20230721,092100,2139445960,6970,6970,6990,6960,15890
20230721,092000,2028585990,6970,6950,6980,6950,18345
20230721,091900,1900700910,6960,6930,6960,6920,19482
20230721,091800,1765433150,6920,6870,6930,6870,13712
20230721,091700,1670886310,6860,6840,6880,6840,4457
20230721,091600,1640329360,6830,6840,6850,6830,1915
20230721,091500,1627237020,6840,6870,6880,6840,4237
20230721,091400,1598197420,6870,6910,6910,6870,12461
20230721,091300,1512199850,6900,6900,6910,6900,7030
20230721,091200,1463632430,6910,6940,6940,6890,17145
20230721,091100,1345129000,6940,6930,6950,6920,13879
20230721,091000,1248924970,6930,6860,6950,6860,28155
20230721,090900,1054667100,6870,6830,6870,6830,14792
20230721,090800,953256880,6850,6830,6850,6800,4462
20230721,090700,922795860,6830,6890,6890,6800,13407
20230721,090600,831168620,6890,6850,6900,6800,18015
20230721,090500,707590560,6850,6750,6900,6750,30561
20230721,090400,498814470,6750,6650,6750,6620,14628
20230721,090300,400566500,6610,6570,6660,6560,12903
20230721,090200,315469360,6560,6530,6570,6530,9386
20230721,090100,253892910,6530,6560,6590,6510,14750
20230721,090000,157378540,6560,6630,6660,6550,23753