stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,194500,13813804510,7890,7890,7890,7890,18524
20230721,194400,13813804510,7890,7890,7890,7890,0
20230721,194300,13813804510,7890,7890,7890,7890,0
20230721,194200,13813804510,7890,7890,7890,7890,0
20230721,194100,13813804510,7890,7890,7890,7890,0
20230721,194000,13813804510,7890,7890,7890,7890,0
20230721,193900,13813804510,7890,7890,7890,7890,0
20230721,193800,13813804510,7890,7890,7890,7890,0
20230721,193700,13813804510,7890,7890,7890,7890,0
20230721,193600,13813804510,7890,7890,7890,7890,0
20230721,193500,13813804510,7890,7890,7890,7890,0
20230721,193400,13813804510,7890,7890,7890,7890,0
20230721,193300,13813804510,7890,7890,7890,7890,0
20230721,193200,13813804510,7890,7890,7890,7890,0
20230721,193100,13813804510,7890,7890,7890,7890,0
20230721,193000,13813804510,7890,7890,7890,7890,0
20230721,192900,13813804510,7890,7890,7890,7890,0
20230721,192800,13813804510,7890,7890,7890,7890,0
20230721,192700,13813804510,7890,7890,7890,7890,0
20230721,192600,13813804510,7890,7890,7890,7890,0
20230721,192500,13813804510,7890,7890,7890,7890,0
20230721,192400,13813804510,7890,7890,7890,7890,0
20230721,192300,13813804510,7890,7890,7890,7890,0
20230721,192200,13813804510,7890,7890,7890,7890,0
20230721,192100,13813804510,7890,7890,7890,7890,0
20230721,192000,13813804510,7890,7890,7890,7890,0
20230721,191900,13813804510,7890,7890,7890,7890,0
20230721,191800,13813804510,7890,7890,7890,7890,0
20230721,191700,13813804510,7890,7890,7890,7890,0
20230721,191600,13813804510,7890,7890,7890,7890,0
20230721,191500,13813804510,7890,7890,7890,7890,18524
20230721,191400,13813804510,7890,7890,7890,7890,0
20230721,191300,13813804510,7890,7890,7890,7890,0
20230721,191200,13813804510,7890,7890,7890,7890,0
20230721,191100,13813804510,7890,7890,7890,7890,0
20230721,191000,13813804510,7890,7890,7890,7890,0
20230721,190900,13813804510,7890,7890,7890,7890,0
20230721,190800,13813804510,7890,7890,7890,7890,0
20230721,190700,13813804510,7890,7890,7890,7890,0
20230721,190600,13813804510,7890,7890,7890,7890,0
20230721,190500,13813804510,7890,7890,7890,7890,0
20230721,190400,13813804510,7890,7890,7890,7890,0
20230721,190300,13813804510,7890,7890,7890,7890,0
20230721,190200,13813804510,7890,7890,7890,7890,0
20230721,190100,13813804510,7890,7890,7890,7890,0
20230721,190000,13813804510,7890,7890,7890,7890,0
20230721,185900,13813804510,7890,7890,7890,7890,0
20230721,185800,13813804510,7890,7890,7890,7890,0
20230721,185700,13813804510,7890,7890,7890,7890,0
20230721,185600,13813804510,7890,7890,7890,7890,0
20230721,185500,13813804510,7890,7890,7890,7890,0
20230721,185400,13813804510,7890,7890,7890,7890,0
20230721,185300,13813804510,7890,7890,7890,7890,0
20230721,185200,13813804510,7890,7890,7890,7890,0
20230721,185100,13813804510,7890,7890,7890,7890,0
20230721,185000,13813804510,7890,7890,7890,7890,0
20230721,184900,13813804510,7890,7890,7890,7890,0
20230721,184800,13813804510,7890,7890,7890,7890,0
20230721,184700,13813804510,7890,7890,7890,7890,0
20230721,184600,13813804510,7890,7890,7890,7890,0
20230721,184500,13813804510,7890,7890,7890,7890,18524
20230721,184400,13813804510,7890,7890,7890,7890,0
20230721,184300,13813804510,7890,7890,7890,7890,0
20230721,184200,13813804510,7890,7890,7890,7890,0
20230721,184100,13813804510,7890,7890,7890,7890,0
20230721,184000,13813804510,7890,7890,7890,7890,0
20230721,183900,13813804510,7890,7890,7890,7890,0
20230721,183800,13813804510,7890,7890,7890,7890,0
20230721,183700,13813804510,7890,7890,7890,7890,0
20230721,183600,13813804510,7890,7890,7890,7890,0
20230721,183500,13813804510,7890,7890,7890,7890,0
20230721,183400,13813804510,7890,7890,7890,7890,0
20230721,183300,13813804510,7890,7890,7890,7890,0
20230721,183200,13813804510,7890,7890,7890,7890,0
20230721,183100,13813804510,7890,7890,7890,7890,0
20230721,183000,13813804510,7890,7890,7890,7890,0
20230721,182900,13813804510,7890,7890,7890,7890,0
20230721,182800,13813804510,7890,7890,7890,7890,0
20230721,182700,13813804510,7890,7890,7890,7890,0
20230721,182600,13813804510,7890,7890,7890,7890,0
20230721,182500,13813804510,7890,7890,7890,7890,0
20230721,182400,13813804510,7890,7890,7890,7890,0
20230721,182300,13813804510,7890,7890,7890,7890,0
20230721,182200,13813804510,7890,7890,7890,7890,0
20230721,182100,13813804510,7890,7890,7890,7890,0
20230721,182000,13813804510,7890,7890,7890,7890,0
20230721,181900,13813804510,7890,7890,7890,7890,0
20230721,181800,13813804510,7890,7890,7890,7890,0
20230721,181700,13813804510,7890,7890,7890,7890,0
20230721,181600,13813804510,7890,7890,7890,7890,0
20230721,181500,13813804510,7890,7890,7890,7890,18524
20230721,181400,13813804510,7890,7890,7890,7890,0
20230721,181300,13813804510,7890,7890,7890,7890,0
20230721,181200,13813804510,7890,7890,7890,7890,0
20230721,181100,13813804510,7890,7890,7890,7890,0
20230721,181000,13813804510,7890,7890,7890,7890,0
20230721,180900,13813804510,7890,7890,7890,7890,0
20230721,180800,13813804510,7890,7890,7890,7890,0
20230721,180700,13813804510,7890,7890,7890,7890,0
20230721,180600,13813804510,7890,7890,7890,7890,0
20230721,180500,13813804510,7890,7890,7890,7890,0
20230721,180400,13813804510,7890,7890,7890,7890,0
20230721,180300,13813804510,7890,7890,7890,7890,0
20230721,180200,13813804510,7890,7890,7890,7890,0
20230721,180100,13813804510,7890,7890,7890,7890,0
20230721,180000,13813804510,7890,7890,7890,7890,0
20230721,175900,13813804510,7890,7890,7890,7890,0
20230721,175800,13813804510,7890,7890,7890,7890,0
20230721,175700,13813804510,7890,7890,7890,7890,0
20230721,175600,13813804510,7890,7890,7890,7890,0
20230721,175500,13813804510,7890,7890,7890,7890,0
20230721,175400,13813804510,7890,7890,7890,7890,0
20230721,175300,13813804510,7890,7890,7890,7890,0
20230721,175200,13813804510,7890,7890,7890,7890,0
20230721,175100,13813804510,7890,7890,7890,7890,0
20230721,175000,13813804510,7890,7890,7890,7890,0
20230721,174900,13813804510,7890,7890,7890,7890,0
20230721,174800,13813804510,7890,7890,7890,7890,0
20230721,174700,13813804510,7890,7890,7890,7890,0
20230721,174600,13813804510,7890,7890,7890,7890,0
20230721,174500,13813804510,7890,7890,7890,7890,18524
20230721,174400,13813804510,7890,7890,7890,7890,0
20230721,174300,13813804510,7890,7890,7890,7890,0
20230721,174200,13813804510,7890,7890,7890,7890,0
20230721,174100,13813804510,7890,7890,7890,7890,0
20230721,174000,13813804510,7890,7890,7890,7890,0
20230721,173900,13813804510,7890,7890,7890,7890,0
20230721,173800,13813804510,7890,7890,7890,7890,0
20230721,173700,13813804510,7890,7890,7890,7890,0
20230721,173600,13813804510,7890,7890,7890,7890,0
20230721,173500,13813804510,7890,7890,7890,7890,0
20230721,173400,13813804510,7890,7890,7890,7890,0
20230721,173300,13813804510,7890,7890,7890,7890,0
20230721,173200,13813804510,7890,7890,7890,7890,0
20230721,173100,13813804510,7890,7890,7890,7890,0
20230721,173000,13813804510,7890,7890,7890,7890,0
20230721,172900,13813804510,7890,7890,7890,7890,0
20230721,172800,13813804510,7890,7890,7890,7890,0
20230721,172700,13813804510,7890,7890,7890,7890,0
20230721,172600,13813804510,7890,7890,7890,7890,0
20230721,172500,13813804510,7890,7890,7890,7890,0
20230721,172400,13813804510,7890,7890,7890,7890,0
20230721,172300,13813804510,7890,7890,7890,7890,0
20230721,172200,13813804510,7890,7890,7890,7890,0
20230721,172100,13813804510,7890,7890,7890,7890,0
20230721,172000,13813804510,7890,7890,7890,7890,0
20230721,171900,13813804510,7890,7890,7890,7890,0
20230721,171800,13813804510,7890,7890,7890,7890,0
20230721,171700,13813804510,7890,7890,7890,7890,0
20230721,171600,13813804510,7890,7890,7890,7890,0
20230721,171500,13813804510,7890,7890,7890,7890,18524
20230721,171400,13813804510,7890,7890,7890,7890,0
20230721,171300,13813804510,7890,7890,7890,7890,0
20230721,171200,13813804510,7890,7890,7890,7890,0
20230721,171100,13813804510,7890,7890,7890,7890,0
20230721,171000,13813804510,7890,7890,7890,7890,0
20230721,170900,13813804510,7890,7890,7890,7890,0
20230721,170800,13813804510,7890,7890,7890,7890,0
20230721,170700,13813804510,7890,7890,7890,7890,0
20230721,170600,13813804510,7890,7890,7890,7890,0
20230721,170500,13813804510,7890,7890,7890,7890,0
20230721,170400,13813804510,7890,7890,7890,7890,0
20230721,170300,13813804510,7890,7890,7890,7890,0
20230721,170200,13813804510,7890,7890,7890,7890,0
20230721,170100,13813804510,7890,7890,7890,7890,0
20230721,170000,13813804510,7890,7890,7890,7890,0
20230721,165900,13813804510,7890,7890,7890,7890,0
20230721,165800,13813804510,7890,7890,7890,7890,0
20230721,165700,13813804510,7890,7890,7890,7890,0
20230721,165600,13813804510,7890,7890,7890,7890,0
20230721,165500,13813804510,7890,7890,7890,7890,0
20230721,165400,13813804510,7890,7890,7890,7890,0
20230721,165300,13813804510,7890,7890,7890,7890,0
20230721,165200,13813804510,7890,7890,7890,7890,0
20230721,165100,13813804510,7890,7890,7890,7890,0
20230721,165000,13813804510,7890,7890,7890,7890,0
20230721,164900,13813804510,7890,7890,7890,7890,0
20230721,164800,13813804510,7890,7890,7890,7890,0
20230721,164700,13813804510,7890,7890,7890,7890,0
20230721,164600,13813804510,7890,7890,7890,7890,0
20230721,164500,13813804510,7890,7890,7890,7890,18524
20230721,164400,13813804510,7890,7890,7890,7890,0
20230721,164300,13813804510,7890,7890,7890,7890,0
20230721,164200,13813804510,7890,7890,7890,7890,0
20230721,164100,13813804510,7890,7890,7890,7890,0
20230721,164000,13813804510,7890,7890,7890,7890,0
20230721,163900,13813804510,7890,7890,7890,7890,0
20230721,163800,13813804510,7890,7890,7890,7890,0
20230721,163700,13813804510,7890,7890,7890,7890,0
20230721,163600,13813804510,7890,7890,7890,7890,0
20230721,163500,13813804510,7890,7890,7890,7890,0
20230721,163400,13813804510,7890,7890,7890,7890,0
20230721,163300,13813804510,7890,7890,7890,7890,0
20230721,163200,13813804510,7890,7890,7890,7890,0
20230721,163100,13813804510,7890,7890,7890,7890,0
20230721,163000,13813804510,7890,7890,7890,7890,0
20230721,162900,13813804510,7890,7890,7890,7890,0
20230721,162800,13813804510,7890,7890,7890,7890,0
20230721,162700,13813804510,7890,7890,7890,7890,0
20230721,162600,13813804510,7890,7890,7890,7890,0
20230721,162500,13813804510,7890,7890,7890,7890,0
20230721,162400,13813804510,7890,7890,7890,7890,0
20230721,162300,13813804510,7890,7890,7890,7890,0
20230721,162200,13813804510,7890,7890,7890,7890,0
20230721,162100,13813804510,7890,7890,7890,7890,0
20230721,162000,13813804510,7890,7890,7890,7890,0
20230721,161900,13813804510,7890,7890,7890,7890,0
20230721,161800,13813804510,7890,7890,7890,7890,0
20230721,161700,13813804510,7890,7890,7890,7890,0
20230721,161600,13813804510,7890,7890,7890,7890,0
20230721,161500,13813804510,7890,7890,7890,7890,18524
20230721,161400,13813804510,7890,7890,7890,7890,0
20230721,161300,13813804510,7890,7890,7890,7890,0
20230721,161200,13813804510,7890,7890,7890,7890,0
20230721,161100,13813804510,7890,7890,7890,7890,0
20230721,161000,13813804510,7890,7890,7890,7890,0
20230721,160900,13813804510,7890,7890,7890,7890,0
20230721,160800,13813804510,7890,7890,7890,7890,0
20230721,160700,13813804510,7890,7890,7890,7890,0
20230721,160600,13813804510,7890,7890,7890,7890,0
20230721,160500,13813804510,7890,7890,7890,7890,0
20230721,160400,13813804510,7890,7890,7890,7890,0
20230721,160300,13813804510,7890,7890,7890,7890,0
20230721,160200,13813804510,7890,7890,7890,7890,0
20230721,160100,13813804510,7890,7890,7890,7890,0
20230721,160000,13813804510,7890,7890,7890,7890,0
20230721,155900,13813804510,7890,7890,7890,7890,0
20230721,155800,13813804510,7890,7890,7890,7890,0
20230721,155700,13813804510,7890,7890,7890,7890,0
20230721,155600,13813804510,7890,7890,7890,7890,0
20230721,155500,13813804510,7890,7890,7890,7890,0
20230721,155400,13813804510,7890,7890,7890,7890,0
20230721,155300,13813804510,7890,7890,7890,7890,0
20230721,155200,13813804510,7890,7890,7890,7890,0
20230721,155100,13813804510,7890,7890,7890,7890,0
20230721,155000,13813804510,7890,7890,7890,7890,0
20230721,154900,13813804510,7890,7890,7890,7890,0
20230721,154800,13813804510,7890,7890,7890,7890,0
20230721,154700,13813804510,7890,7890,7890,7890,0
20230721,154600,13813804510,7890,7890,7890,7890,0
20230721,154500,13813804510,7890,7890,7890,7890,18524
20230721,154400,13813804510,7890,7890,7890,7890,0
20230721,154300,13813804510,7890,7890,7890,7890,0
20230721,154200,13813804510,7890,7890,7890,7890,0
20230721,154100,13813804510,7890,7890,7890,7890,0
20230721,154000,13813804510,7890,7890,7890,7890,0
20230721,153900,13813804510,7890,7890,7890,7890,0
20230721,153800,13813804510,7890,7890,7890,7890,0
20230721,153700,13813804510,7890,7890,7890,7890,0
20230721,153600,13813804510,7890,7890,7890,7890,0
20230721,153500,13813804510,7890,7890,7890,7890,0
20230721,153400,13813804510,7890,7890,7890,7890,0
20230721,153300,13813804510,7890,7890,7890,7890,0
20230721,153200,13813804510,7890,7890,7890,7890,0
20230721,153100,13813804510,7890,7890,7890,7890,0
20230721,153000,13813804510,7890,7890,7890,7890,18524
20230721,152900,13667650150,7880,7880,7880,7880,0
20230721,152800,13667650150,7880,7880,7880,7880,0
20230721,152700,13667650150,7880,7880,7880,7880,0
20230721,152600,13667650150,7880,7880,7880,7880,0
20230721,152500,13667650150,7880,7880,7880,7880,0
20230721,152400,13667650150,7880,7880,7880,7880,0
20230721,152300,13667650150,7880,7880,7880,7880,0
20230721,152200,13667650150,7880,7880,7880,7880,0
20230721,152100,13667650150,7880,7880,7880,7880,0
20230721,152000,13667650150,7880,7880,7880,7880,0
20230721,151900,13667650150,7880,7900,7900,7880,4802
20230721,151800,13629747740,7880,7870,7900,7870,4631
20230721,151700,13593229170,7880,7870,7880,7860,2208
20230721,151600,13575852960,7870,7870,7870,7860,1456
20230721,151500,13564395240,7870,7880,7880,7860,5151
20230721,151400,13523856340,7880,7870,7880,7860,1996
20230721,151300,13508147350,7880,7880,7880,7870,419
20230721,151200,13504848000,7890,7900,7900,7880,890
20230721,151100,13497830930,7900,7880,7910,7880,1969
20230721,151000,13482274630,7890,7870,7890,7860,631
20230721,150900,13477309700,7870,7830,7870,7820,8358
20230721,150800,13411771340,7820,7840,7840,7820,2864
20230721,150700,13389356540,7840,7830,7840,7810,6606
20230721,150600,13337655040,7840,7840,7840,7800,15652
20230721,150500,13215324510,7840,7860,7870,7840,6317
20230721,150400,13165735710,7860,7880,7880,7860,3726
20230721,150300,13136411760,7880,7890,7890,7880,1720
20230721,150200,13122857440,7890,7900,7900,7880,10500
20230721,150100,13040053920,7900,7900,7910,7900,3322
20230721,150000,13013807130,7900,7900,7910,7890,2606
20230721,145900,12993225950,7900,7890,7900,7890,831
20230721,145800,12986665270,7900,7880,7900,7880,2538
20230721,145700,12966637370,7890,7890,7890,7880,2155
20230721,145600,12949637680,7890,7900,7900,7880,5407
20230721,145500,12907001600,7900,7910,7920,7890,2638
20230721,145400,12886165480,7910,7920,7920,7900,1599
20230721,145300,12873530780,7920,7910,7920,7900,200
20230721,145200,12871950020,7920,7910,7920,7900,2058
20230721,145100,12855657430,7920,7910,7920,7900,1618
20230721,145000,12842866560,7930,7920,7930,7910,152
20230721,144900,12841663680,7910,7920,7930,7910,208
20230721,144800,12840017310,7930,7910,7930,7890,7041
20230721,144700,12784384550,7930,7920,7930,7910,435
20230721,144600,12780939820,7920,7930,7930,7910,379
20230721,144500,12777938130,7930,7910,7930,7910,1560
20230721,144400,12765577420,7910,7900,7910,7900,1243
20230721,144300,12755757310,7900,7900,7910,7900,422
20230721,144200,12752422430,7920,7920,7920,7910,85
20230721,144100,12751749550,7910,7930,7930,7900,5201
20230721,144000,12710608320,7920,7920,7930,7920,2324
20230721,143900,12692194820,7910,7920,7930,7910,1198
20230721,143800,12682716750,7910,7900,7920,7900,3406
20230721,143700,12655775770,7910,7910,7910,7900,1557
20230721,143600,12643464120,7910,7900,7910,7900,306
20230721,143500,12641043890,7910,7910,7910,7900,148
20230721,143400,12639873280,7900,7910,7920,7900,484
20230721,143300,12636048710,7900,7910,7910,7900,1093
20230721,143200,12627413150,7910,7920,7920,7910,1292
20230721,143100,12617186990,7920,7920,7920,7910,619
20230721,143000,12612285510,7920,7920,7920,7910,114
20230721,142900,12611383130,7920,7920,7920,7910,227
20230721,142800,12609586790,7910,7910,7910,7910,175
20230721,142700,12608202540,7910,7890,7910,7890,4017
20230721,142600,12576470880,7900,7900,7910,7900,2512
20230721,142500,12556625870,7910,7910,7910,7900,142
20230721,142400,12555502690,7910,7890,7910,7890,3924
20230721,142300,12524503200,7890,7900,7910,7890,1345
20230721,142200,12513883650,7910,7900,7910,7900,788
20230721,142100,12507657900,7900,7910,7910,7900,788
20230721,142000,12501432320,7910,7910,7910,7900,424
20230721,141900,12498078680,7910,7910,7910,7900,150
20230721,141800,12496893110,7910,7890,7920,7890,572
20230721,141700,12492375110,7890,7910,7910,7890,4006
20230721,141600,12460757740,7900,7920,7920,7900,3433
20230721,141500,12433627810,7920,7930,7930,7920,1744
20230721,141400,12419814530,7920,7940,7940,7920,1593
20230721,141300,12407183530,7940,7930,7940,7930,247
20230721,141200,12405223510,7940,7930,7940,7930,951
20230721,141100,12397676950,7930,7940,7940,7930,271
20230721,141000,12395527120,7930,7930,7950,7930,5619
20230721,140900,12350901000,7940,7940,7940,7930,122
20230721,140800,12349933130,7940,7930,7940,7920,982
20230721,140700,12342147380,7930,7940,7940,7930,129
20230721,140600,12341123330,7940,7940,7940,7930,78
20230721,140500,12340504370,7930,7930,7930,7930,593
20230721,140400,12335801880,7930,7930,7930,7920,2131
20230721,140300,12318923050,7930,7940,7940,7920,1608
20230721,140200,12306172510,7930,7920,7940,7920,498
20230721,140100,12302220700,7920,7930,7930,7920,144
20230721,140000,12301079320,7920,7930,7930,7910,67
20230721,135900,12300548430,7920,7930,7930,7920,342
20230721,135800,12297836570,7930,7940,7940,7900,3903
20230721,135700,12266944420,7940,7940,7940,7910,3645
20230721,135600,12238093890,7940,7930,7940,7920,599
20230721,135500,12233341770,7940,7930,7940,7930,1050
20230721,135400,12225015070,7930,7930,7930,7920,1181
20230721,135300,12215659740,7930,7930,7930,7920,176
20230721,135200,12214265160,7930,7930,7930,7930,169
20230721,135100,12212924990,7930,7930,7930,7930,179
20230721,135000,12211505520,7930,7930,7930,7920,1103
20230721,134900,12202768300,7930,7930,7930,7920,347
20230721,134800,12200018540,7920,7920,7930,7920,421
20230721,134700,12196683550,7930,7930,7930,7920,547
20230721,134600,12192346050,7940,7930,7940,7930,1717
20230721,134500,12178729760,7940,7940,7940,7930,168
20230721,134400,12177396750,7940,7930,7940,7930,576
20230721,134300,12172828620,7930,7930,7930,7920,554
20230721,134200,12168436410,7920,7930,7930,7920,301
20230721,134100,12166050520,7930,7920,7930,7920,1546
20230721,134000,12153795850,7930,7940,7950,7920,664
20230721,133900,12148532490,7930,7940,7950,7910,2225
20230721,133800,12130870720,7940,7930,7940,7930,172
20230721,133700,12129506530,7920,7910,7920,7900,1499
20230721,133600,12117651370,7900,7900,7910,7890,5816
20230721,133500,12071695540,7900,7950,7950,7900,22187
20230721,133400,11895818090,7960,7950,7960,7950,392
20230721,133300,11892701390,7950,7950,7960,7950,819
20230721,133200,11886187250,7960,7950,7960,7950,511
20230721,133100,11882124200,7950,7960,7960,7950,627
20230721,133000,11877136570,7960,7980,7980,7960,552
20230721,132900,11872739330,7980,7970,7980,7960,2012
20230721,132800,11856716370,7960,7960,7970,7950,3274
20230721,132700,11830652120,7970,7960,7970,7960,837
20230721,132600,11823989280,7970,7960,7970,7960,295
20230721,132500,11821638400,7960,7970,7970,7960,423
20230721,132400,11818270930,7970,7960,7970,7960,93
20230721,132300,11817530090,7970,7960,7970,7950,426
20230721,132200,11814140400,7970,7950,7980,7950,566
20230721,132100,11809640010,7950,7940,7950,7940,3553
20230721,132000,11781413490,7940,7950,7950,7940,1315
20230721,131900,11770972100,7950,7960,7960,7950,621
20230721,131800,11766030910,7960,7950,7960,7950,4293
20230721,131700,11731901020,7950,7970,7970,7950,2523
20230721,131600,11711807400,7980,7960,7980,7960,1008
20230721,131500,11703773990,7970,7980,7980,7960,495
20230721,131400,11699830170,7980,7970,7980,7970,778
20230721,131300,11693625050,7980,7980,7990,7970,1945
20230721,131200,11678093760,7980,7960,7980,7960,1166
20230721,131100,11668797410,7970,7960,7970,7960,791
20230721,131000,11662496790,7970,7950,7970,7950,2251
20230721,130900,11644579700,7960,7970,7970,7950,3327
20230721,130800,11618098540,7970,7960,7970,7960,214
20230721,130700,11616394740,7970,7960,7970,7960,312
20230721,130600,11613908790,7960,7960,7970,7950,872
20230721,130500,11606967780,7970,7950,7970,7950,1018
20230721,130400,11598872580,7960,7960,7970,7950,178
20230721,130300,11597456030,7950,7960,7970,7950,1968
20230721,130200,11581794310,7960,7950,7960,7950,930
20230721,130100,11574397370,7960,7950,7960,7950,2340
20230721,130000,11555792960,7960,7970,7970,7960,1848
20230721,125900,11541080100,7970,7970,7980,7970,406
20230721,125800,11537843940,7970,7970,7980,7960,8371
20230721,125700,11471176210,7980,7990,7990,7970,1571
20230721,125600,11458639430,7980,7990,8000,7970,2786
20230721,125500,11436403100,8000,7990,8000,7990,371
20230721,125400,11433437530,8000,7990,8000,7990,514
20230721,125300,11429330090,7980,7990,8000,7980,2443
20230721,125200,11409832010,7980,7990,8000,7980,861
20230721,125100,11402957100,8000,7990,8000,7980,1347
20230721,125000,11392201220,7990,7980,8010,7980,243
20230721,124900,11390259420,7990,7990,7990,7980,3526
20230721,124800,11362101730,8000,8020,8020,8000,615
20230721,124700,11357179530,8020,8010,8020,8010,124
20230721,124600,11356185980,8010,8010,8020,7990,9442
20230721,124500,11280631930,8010,8030,8030,8010,253
20230721,124400,11278605130,8030,8020,8030,8010,705
20230721,124300,11272949830,8020,8020,8030,8010,74
20230721,124200,11272356070,8020,8000,8020,8000,1904
20230721,124100,11257110260,8000,8020,8030,8000,7716
20230721,124000,11195366360,8010,8030,8030,8010,3066
20230721,123900,11170755020,8030,8030,8040,8030,425
20230721,123800,11167340830,8040,8030,8040,8030,1360
20230721,123700,11156409500,8030,8020,8030,8010,965
20230721,123600,11148664470,8020,8010,8020,8010,657
20230721,123500,11143396370,8020,8020,8030,8010,1909
20230721,123400,11128097440,8020,8010,8020,8010,892
20230721,123300,11120951680,8010,8040,8040,8010,3650
20230721,123200,11091696670,8040,8040,8040,8040,54
20230721,123100,11091262510,8040,8060,8060,8030,954
20230721,123000,11083593500,8060,8060,8060,8050,895
20230721,122900,11076381130,8060,8060,8070,8050,6744
20230721,122800,11022033790,8060,8080,8080,8060,3071
20230721,122700,10997250970,8070,8070,8070,8060,1289
20230721,122600,10986849870,8070,8080,8080,8070,146
20230721,122500,10985671500,8080,8090,8090,8070,5038
20230721,122400,10944960200,8080,8080,8080,8070,3491
20230721,122300,10916758580,8070,8070,8070,8060,11098
20230721,122200,10827248660,8060,8040,8070,8030,8822
20230721,122100,10756216370,8040,8050,8050,8040,2175
20230721,122000,10738709020,8050,8040,8050,8030,2095
20230721,121900,10721866970,8040,8030,8040,8010,1535
20230721,121800,10709551710,8010,8010,8030,8010,2431
20230721,121700,10690073800,8010,7970,8010,7960,7844
20230721,121600,10627504790,7970,7980,7990,7970,4181
20230721,121500,10594165630,7980,8000,8000,7970,244
20230721,121400,10592218000,7970,8020,8020,7970,10334
20230721,121300,10509721480,8020,8030,8030,8020,935
20230721,121200,10502213680,8030,8010,8030,8000,211
20230721,121100,10500520980,8020,8010,8030,8000,1813
20230721,121000,10486014690,8010,8020,8020,8010,1626
20230721,120900,10472980940,8020,8010,8020,8000,16854
20230721,120800,10338115850,8020,8030,8040,8010,5312
20230721,120700,10295487560,8040,8030,8050,8030,2322
20230721,120600,10276808750,8040,8030,8040,8030,1779
20230721,120500,10262507100,8040,8030,8040,8030,123
20230721,120400,10261519140,8040,8030,8040,8020,841
20230721,120300,10254769910,8030,8030,8040,8020,1789
20230721,120200,10240405110,8030,8030,8030,8020,1692
20230721,120100,10226822080,8030,8040,8040,8020,568
20230721,120000,10222262960,8040,8040,8040,8040,60
20230721,115900,10221780560,8040,8030,8040,8020,715
20230721,115800,10216039570,8030,8030,8030,8020,633
20230721,115700,10210959580,8030,8030,8040,8020,1019
20230721,115600,10202777220,8040,8040,8040,8030,125
20230721,115500,10201773120,8030,8030,8040,8030,1036
20230721,115400,10193446690,8030,8020,8030,8020,864
20230721,115300,10186508950,8030,8030,8040,8020,3766
20230721,115200,10156266890,8040,8040,8040,8030,764
20230721,115100,10150129330,8040,8020,8040,8020,3291
20230721,115000,10123692980,8020,8010,8030,8010,4463
20230721,114900,10087922340,8010,8030,8030,8010,2710
20230721,114800,10066212500,8020,8020,8030,8010,2148
20230721,114700,10048983740,8030,8020,8030,8010,3315
20230721,114600,10022397290,8020,8030,8030,8020,930
20230721,114500,10014935860,8030,8030,8030,8020,960
20230721,114400,10007234320,8030,8040,8040,8030,478
20230721,114300,10003395860,8040,8030,8040,8030,639
20230721,114200,9998264420,8040,8040,8040,8030,2041
20230721,114100,9981874930,8020,8020,8040,8010,734
20230721,114000,9975988210,8010,8040,8050,8010,3315
20230721,113900,9949387060,8030,8040,8050,8030,3732
20230721,113800,9919401740,8040,8050,8060,8040,475
20230721,113700,9915581310,8060,8060,8060,8040,859
20230721,113600,9908670800,8060,8060,8060,8040,197
20230721,113500,9907084430,8040,8050,8060,8040,1721
20230721,113400,9893240910,8050,8060,8060,8050,544
20230721,113300,9888861270,8050,8050,8060,8050,955
20230721,113200,9881173050,8050,8060,8060,8050,234
20230721,113100,9879287730,8060,8060,8070,8060,1675
20230721,113000,9865786880,8060,8070,8070,8060,146
20230721,112900,9864609860,8060,8060,8070,8050,848
20230721,112800,9857769270,8060,8040,8060,8040,770
20230721,112700,9851572460,8030,8030,8030,8010,5065
20230721,112600,9810959930,8020,8030,8030,8020,1826
20230721,112500,9796313740,8030,8050,8050,8030,2308
20230721,112400,9777764560,8050,8040,8070,8040,460
20230721,112300,9774063910,8030,8060,8070,8030,1481
20230721,112200,9762145820,8060,8050,8060,8030,904
20230721,112100,9754878210,8050,8070,8070,8040,1380
20230721,112000,9743771570,8070,8060,8070,8060,243
20230721,111900,9741812630,8060,8060,8070,8050,1712
20230721,111800,9728024840,8060,8050,8060,8050,1549
20230721,111700,9715553980,8050,8080,8080,8050,2599
20230721,111600,9694614440,8070,8070,8080,8060,2494
20230721,111500,9674487640,8060,8070,8080,8060,1706
20230721,111400,9660714930,8080,8080,8090,8070,4144
20230721,111300,9627236440,8080,8090,8100,8080,2629
20230721,111200,9605966740,8090,8090,8090,8080,1744
20230721,111100,9591863670,8080,8100,8110,8080,2693
20230721,111000,9570075980,8100,8110,8110,8100,7681
20230721,110900,9507810940,8100,8100,8110,8090,5015
20230721,110800,9467185810,8090,8090,8100,8080,5994
20230721,110700,9418698230,8090,8070,8100,8070,4190
20230721,110600,9384823740,8070,8050,8070,8050,2574
20230721,110500,9364074440,8050,8060,8070,8050,4005
20230721,110400,9331827150,8050,8060,8070,8050,2776
20230721,110300,9309475710,8070,8080,8110,8050,25991
20230721,110200,9099201830,8090,8060,8090,8050,5295
20230721,110100,9056464760,8060,8070,8080,8060,2725
20230721,110000,9034485170,8070,8070,8080,8070,681
20230721,105900,9028989140,8070,8070,8080,8060,1463
20230721,105800,9017175360,8080,8060,8080,8060,3883
20230721,105700,8985852110,8050,8060,8060,8040,3841
20230721,105600,8954917160,8040,8070,8080,8040,4350
20230721,105500,8919856750,8070,8070,8080,8070,852
20230721,105400,8912977860,8070,8050,8080,8050,5563
20230721,105300,8868138460,8050,8060,8060,8040,875
20230721,105200,8861094390,8060,8050,8060,8040,1287
20230721,105100,8850734020,8050,8050,8060,8040,1532
20230721,105000,8838408180,8060,8050,8060,8040,2030
20230721,104900,8822069530,8040,8030,8060,8030,2509
20230721,104800,8801898870,8040,8040,8050,8040,256
20230721,104700,8799839990,8040,8020,8050,8020,2684
20230721,104600,8778271070,8030,8030,8040,8020,296
20230721,104500,8775894810,8030,8020,8030,8010,1125
20230721,104400,8766874090,8010,8010,8020,8000,1818
20230721,104300,8752314190,8000,8010,8010,8000,2380
20230721,104200,8733260920,8010,7990,8010,7980,2290
20230721,104100,8714963690,7990,7990,8010,7980,3061
20230721,104000,8690490100,7990,8020,8030,7990,6504
20230721,103900,8638464120,8030,8020,8030,8020,658
20230721,103800,8633186500,8020,8030,8040,8020,1009
20230721,103700,8625086900,8030,8030,8040,8030,1444
20230721,103600,8613491150,8030,8030,8040,8020,1135
20230721,103500,8604378240,8040,8050,8060,8030,1811
20230721,103400,8589821230,8050,8050,8060,8040,231
20230721,103300,8587961470,8050,8060,8060,8040,59
20230721,103200,8587486360,8060,8050,8060,8040,5212
20230721,103100,8545570870,8060,8060,8060,8040,2154
20230721,103000,8528220900,8060,8060,8060,8040,3166
20230721,102900,8502710470,8070,8040,8080,8040,5923
20230721,102800,8454988870,8050,8050,8060,8050,923
20230721,102700,8447557430,8050,8060,8070,8050,3785
20230721,102600,8417049330,8060,8080,8090,8050,7683
20230721,102500,8355005040,8090,8080,8100,8080,4243
20230721,102400,8320679490,8100,8080,8100,8070,11021
20230721,102300,8231532900,8080,8060,8080,8040,6171
20230721,102200,8181823870,8070,8080,8100,8060,13598
20230721,102100,8071861970,8070,8050,8070,8050,12176
20230721,102000,7973694250,8050,8050,8060,8040,4286
20230721,101900,7939196640,8050,8000,8050,8000,5065
20230721,101800,7898475420,8020,7990,8020,7970,5883
20230721,101700,7851402660,7990,8000,8000,7980,1708
20230721,101600,7837757490,8000,8010,8020,8000,3480
20230721,101500,7809898590,8010,7970,8010,7970,1803
20230721,101400,7795494800,7980,7940,7980,7940,3233
20230721,101300,7769746360,7940,7960,7960,7940,941
20230721,101200,7762265190,7960,7950,7960,7950,2607
20230721,101100,7741537100,7960,7940,7960,7940,3271
20230721,101000,7715545810,7950,7930,7950,7920,2077
20230721,100900,7699051410,7930,7950,7950,7930,3494
20230721,100800,7671332280,7940,7930,7950,7890,20497
20230721,100700,7509024880,7950,8060,8060,7930,31272
20230721,100600,7259783880,8020,8030,8070,8000,8083
20230721,100500,7194895320,8020,8030,8060,8000,8779
20230721,100400,7124497870,8060,8050,8080,8030,6740
20230721,100300,7070246060,8080,8040,8080,8040,7239
20230721,100200,7011922580,8050,8060,8070,8030,3237
20230721,100100,6985860140,8060,7990,8060,7980,16887
20230721,100000,6850388270,8000,7990,8000,7980,2276
20230721,095900,6832208000,8000,7980,8000,7970,4296
20230721,095800,6797927050,7970,7980,7990,7970,2828
20230721,095700,6775371930,7980,8010,8020,7980,2640
20230721,095600,6754258870,8010,7990,8020,7990,919
20230721,095500,6746899890,7990,8030,8030,7990,6023
20230721,095400,6698674860,8030,8020,8030,8010,2234
20230721,095300,6680769960,8030,8040,8050,8020,1471
20230721,095200,6668957700,8050,8030,8050,8010,3888
20230721,095100,6637734030,8030,8010,8040,8010,2027
20230721,095000,6621482850,8010,7990,8010,7980,6573
20230721,094900,6568956650,8000,8030,8030,7990,6099
20230721,094800,6520155680,8020,8060,8060,8020,1486
20230721,094700,6508200630,8060,8070,8090,8060,5695
20230721,094600,6462178980,8070,8000,8080,8000,11886
20230721,094500,6366634580,8000,8030,8040,8000,1684
20230721,094400,6353119860,8040,8000,8040,7980,7236
20230721,094300,6295117400,8000,7960,8010,7960,8604
20230721,094200,6226400450,7970,8010,8010,7960,18202
20230721,094100,6081164420,8020,8000,8020,8000,8220
20230721,094000,6015305390,8000,8010,8030,7990,16243
20230721,093900,5885295800,8010,8030,8050,7990,24097
20230721,093800,5692234650,8030,8090,8090,8030,9524
20230721,093700,5615484120,8080,8070,8100,8060,9581
20230721,093600,5538092860,8070,8060,8100,8060,7413
20230721,093500,5478252230,8060,8110,8110,8060,23241
20230721,093400,5290545590,8100,8110,8140,8100,11503
20230721,093300,5197171430,8140,8100,8170,8100,12123
20230721,093200,5098598080,8110,8170,8200,8100,32388
20230721,093100,4834509800,8190,8190,8210,8170,60174
20230721,093000,4341332270,8170,8160,8190,8130,34628
20230721,092900,4058657940,8150,8120,8170,8100,53652
20230721,092800,3621412710,8110,8070,8130,8070,33428
20230721,092700,3350601920,8080,8070,8110,8030,46966
20230721,092600,2971168610,8060,7970,8110,7970,73666
20230721,092500,2377656660,7970,7950,7980,7950,13119
20230721,092400,2273252750,7950,8000,8000,7940,11323
20230721,092300,2183092550,8000,7960,8040,7930,65558
20230721,092200,1659042850,7970,7940,7970,7900,22955
20230721,092100,1476890590,7940,7940,7940,7900,16601
20230721,092000,1345320550,7930,7880,7950,7880,30654
20230721,091900,1102684000,7870,7850,7880,7850,5447
20230721,091800,1059853620,7860,7850,7870,7840,4042
20230721,091700,1028113720,7840,7810,7840,7810,10076
20230721,091600,949217840,7810,7830,7830,7810,5025
20230721,091500,909922570,7830,7820,7830,7810,8087
20230721,091400,846704670,7820,7820,7820,7800,5536
20230721,091300,803469450,7820,7790,7820,7780,4816
20230721,091200,765898710,7790,7780,7810,7780,1982
20230721,091100,750456710,7780,7820,7820,7780,8873
20230721,091000,681232580,7820,7820,7840,7820,5652
20230721,090900,636951150,7830,7810,7850,7800,8078
20230721,090800,573732840,7810,7770,7810,7770,11910
20230721,090700,481001900,7780,7760,7780,7750,2354
20230721,090600,462731410,7780,7790,7790,7750,9221
20230721,090500,391110410,7800,7780,7830,7760,6025
20230721,090400,344118900,7780,7720,7780,7710,9923
20230721,090300,267335100,7720,7680,7740,7670,5592
20230721,090200,224283650,7670,7650,7700,7630,7269
20230721,090100,168454950,7630,7620,7670,7620,6244
20230721,090000,120806530,7610,7610,7650,7610,15822