stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,183300,195478961085,3650,3650,3650,3650,417406
20230704,183200,195478961085,3650,3650,3650,3650,0
20230704,183100,195478961085,3650,3650,3650,3650,0
20230704,183000,195478961085,3650,3650,3650,3650,0
20230704,182900,195478961085,3650,3650,3650,3650,0
20230704,182800,195478961085,3650,3650,3650,3650,0
20230704,182700,195478961085,3650,3650,3650,3650,0
20230704,182600,195478961085,3650,3650,3650,3650,0
20230704,182500,195478961085,3650,3650,3650,3650,0
20230704,182400,195478961085,3650,3650,3650,3650,0
20230704,182300,195478961085,3650,3650,3650,3650,0
20230704,182200,195478961085,3650,3650,3650,3650,0
20230704,182100,195478961085,3650,3650,3650,3650,0
20230704,182000,195478961085,3650,3650,3650,3650,0
20230704,181900,195478961085,3650,3650,3650,3650,0
20230704,181800,195478961085,3650,3650,3650,3650,0
20230704,181700,195478961085,3650,3650,3650,3650,0
20230704,181600,195478961085,3650,3650,3650,3650,0
20230704,181500,195478961085,3650,3650,3650,3650,0
20230704,181400,195478961085,3650,3650,3650,3650,0
20230704,181300,195478961085,3650,3650,3650,3650,0
20230704,181200,195478961085,3650,3650,3650,3650,0
20230704,181100,195478961085,3650,3650,3650,3650,0
20230704,181000,195478961085,3650,3650,3650,3650,0
20230704,180900,195478961085,3650,3650,3650,3650,0
20230704,180800,195478961085,3650,3650,3650,3650,0
20230704,180700,195478961085,3650,3650,3650,3650,0
20230704,180600,195478961085,3650,3650,3650,3650,0
20230704,180500,195478961085,3650,3650,3650,3650,0
20230704,180400,195478961085,3650,3650,3650,3650,0
20230704,180300,195478961085,3650,3650,3650,3650,417406
20230704,180200,195478961085,3650,3650,3650,3650,0
20230704,180100,195478961085,3650,3650,3650,3650,0
20230704,180000,195478961085,3650,3650,3650,3650,0
20230704,175900,195478961085,3650,3650,3650,3650,0
20230704,175800,195478961085,3650,3650,3650,3650,0
20230704,175700,195478961085,3650,3650,3650,3650,0
20230704,175600,195478961085,3650,3650,3650,3650,0
20230704,175500,195478961085,3650,3650,3650,3650,0
20230704,175400,195478961085,3650,3650,3650,3650,0
20230704,175300,195478961085,3650,3650,3650,3650,0
20230704,175200,195478961085,3650,3650,3650,3650,0
20230704,175100,195478961085,3650,3650,3650,3650,0
20230704,175000,195478961085,3650,3650,3650,3650,0
20230704,174900,195478961085,3650,3650,3650,3650,0
20230704,174800,195478961085,3650,3650,3650,3650,0
20230704,174700,195478961085,3650,3650,3650,3650,0
20230704,174600,195478961085,3650,3650,3650,3650,0
20230704,174500,195478961085,3650,3650,3650,3650,0
20230704,174400,195478961085,3650,3650,3650,3650,0
20230704,174300,195478961085,3650,3650,3650,3650,0
20230704,174200,195478961085,3650,3650,3650,3650,0
20230704,174100,195478961085,3650,3650,3650,3650,0
20230704,174000,195478961085,3650,3650,3650,3650,0
20230704,173900,195478961085,3650,3650,3650,3650,0
20230704,173800,195478961085,3650,3650,3650,3650,0
20230704,173700,195478961085,3650,3650,3650,3650,0
20230704,173600,195478961085,3650,3650,3650,3650,0
20230704,173500,195478961085,3650,3650,3650,3650,0
20230704,173400,195478961085,3650,3650,3650,3650,0
20230704,173300,195478961085,3650,3650,3650,3650,417406
20230704,173200,195478961085,3650,3650,3650,3650,0
20230704,173100,195478961085,3650,3650,3650,3650,0
20230704,173000,195478961085,3650,3650,3650,3650,0
20230704,172900,195478961085,3650,3650,3650,3650,0
20230704,172800,195478961085,3650,3650,3650,3650,0
20230704,172700,195478961085,3650,3650,3650,3650,0
20230704,172600,195478961085,3650,3650,3650,3650,0
20230704,172500,195478961085,3650,3650,3650,3650,0
20230704,172400,195478961085,3650,3650,3650,3650,0
20230704,172300,195478961085,3650,3650,3650,3650,0
20230704,172200,195478961085,3650,3650,3650,3650,0
20230704,172100,195478961085,3650,3650,3650,3650,0
20230704,172000,195478961085,3650,3650,3650,3650,0
20230704,171900,195478961085,3650,3650,3650,3650,0
20230704,171800,195478961085,3650,3650,3650,3650,0
20230704,171700,195478961085,3650,3650,3650,3650,0
20230704,171600,195478961085,3650,3650,3650,3650,0
20230704,171500,195478961085,3650,3650,3650,3650,0
20230704,171400,195478961085,3650,3650,3650,3650,0
20230704,171300,195478961085,3650,3650,3650,3650,0
20230704,171200,195478961085,3650,3650,3650,3650,0
20230704,171100,195478961085,3650,3650,3650,3650,0
20230704,171000,195478961085,3650,3650,3650,3650,0
20230704,170900,195478961085,3650,3650,3650,3650,0
20230704,170800,195478961085,3650,3650,3650,3650,0
20230704,170700,195478961085,3650,3650,3650,3650,0
20230704,170600,195478961085,3650,3650,3650,3650,0
20230704,170500,195478961085,3650,3650,3650,3650,0
20230704,170400,195478961085,3650,3650,3650,3650,0
20230704,170300,195478961085,3650,3650,3650,3650,417406
20230704,170200,195478961085,3650,3650,3650,3650,0
20230704,170100,195478961085,3650,3650,3650,3650,0
20230704,170000,195478961085,3650,3650,3650,3650,0
20230704,165900,195478961085,3650,3650,3650,3650,0
20230704,165800,195478961085,3650,3650,3650,3650,0
20230704,165700,195478961085,3650,3650,3650,3650,0
20230704,165600,195478961085,3650,3650,3650,3650,0
20230704,165500,195478961085,3650,3650,3650,3650,0
20230704,165400,195478961085,3650,3650,3650,3650,0
20230704,165300,195478961085,3650,3650,3650,3650,0
20230704,165200,195478961085,3650,3650,3650,3650,0
20230704,165100,195478961085,3650,3650,3650,3650,0
20230704,165000,195478961085,3650,3650,3650,3650,0
20230704,164900,195478961085,3650,3650,3650,3650,0
20230704,164800,195478961085,3650,3650,3650,3650,0
20230704,164700,195478961085,3650,3650,3650,3650,0
20230704,164600,195478961085,3650,3650,3650,3650,0
20230704,164500,195478961085,3650,3650,3650,3650,0
20230704,164400,195478961085,3650,3650,3650,3650,0
20230704,164300,195478961085,3650,3650,3650,3650,0
20230704,164200,195478961085,3650,3650,3650,3650,0
20230704,164100,195478961085,3650,3650,3650,3650,0
20230704,164000,195478961085,3650,3650,3650,3650,0
20230704,163900,195478961085,3650,3650,3650,3650,0
20230704,163800,195478961085,3650,3650,3650,3650,0
20230704,163700,195478961085,3650,3650,3650,3650,0
20230704,163600,195478961085,3650,3650,3650,3650,0
20230704,163500,195478961085,3650,3650,3650,3650,0
20230704,163400,195478961085,3650,3650,3650,3650,0
20230704,163300,195478961085,3650,3650,3650,3650,417406
20230704,163200,195478961085,3650,3650,3650,3650,0
20230704,163100,195478961085,3650,3650,3650,3650,0
20230704,163000,195478961085,3650,3650,3650,3650,0
20230704,162900,195478961085,3650,3650,3650,3650,0
20230704,162800,195478961085,3650,3650,3650,3650,0
20230704,162700,195478961085,3650,3650,3650,3650,0
20230704,162600,195478961085,3650,3650,3650,3650,0
20230704,162500,195478961085,3650,3650,3650,3650,0
20230704,162400,195478961085,3650,3650,3650,3650,0
20230704,162300,195478961085,3650,3650,3650,3650,0
20230704,162200,195478961085,3650,3650,3650,3650,0
20230704,162100,195478961085,3650,3650,3650,3650,0
20230704,162000,195478961085,3650,3650,3650,3650,0
20230704,161900,195478961085,3650,3650,3650,3650,0
20230704,161800,195478961085,3650,3650,3650,3650,0
20230704,161700,195478961085,3650,3650,3650,3650,0
20230704,161600,195478961085,3650,3650,3650,3650,0
20230704,161500,195478961085,3650,3650,3650,3650,0
20230704,161400,195478961085,3650,3650,3650,3650,0
20230704,161300,195478961085,3650,3650,3650,3650,0
20230704,161200,195478961085,3650,3650,3650,3650,0
20230704,161100,195478961085,3650,3650,3650,3650,0
20230704,161000,195478961085,3650,3650,3650,3650,0
20230704,160900,195478961085,3650,3650,3650,3650,0
20230704,160800,195478961085,3650,3650,3650,3650,0
20230704,160700,195478961085,3650,3650,3650,3650,0
20230704,160600,195478961085,3650,3650,3650,3650,0
20230704,160500,195478961085,3650,3650,3650,3650,0
20230704,160400,195478961085,3650,3650,3650,3650,0
20230704,160300,195478961085,3650,3650,3650,3650,417406
20230704,160200,195478961085,3650,3650,3650,3650,0
20230704,160100,195478961085,3650,3650,3650,3650,0
20230704,160000,195478961085,3650,3650,3650,3650,0
20230704,155900,195478961085,3650,3650,3650,3650,0
20230704,155800,195478961085,3650,3650,3650,3650,0
20230704,155700,195478961085,3650,3650,3650,3650,0
20230704,155600,195478961085,3650,3650,3650,3650,0
20230704,155500,195478961085,3650,3650,3650,3650,0
20230704,155400,195478961085,3650,3650,3650,3650,0
20230704,155300,195478961085,3650,3650,3650,3650,0
20230704,155200,195478961085,3650,3650,3650,3650,0
20230704,155100,195478961085,3650,3650,3650,3650,0
20230704,155000,195478961085,3650,3650,3650,3650,0
20230704,154900,195478961085,3650,3650,3650,3650,0
20230704,154800,195478961085,3650,3650,3650,3650,0
20230704,154700,195478961085,3650,3650,3650,3650,0
20230704,154600,195478961085,3650,3650,3650,3650,0
20230704,154500,195478961085,3650,3650,3650,3650,0
20230704,154400,195478961085,3650,3650,3650,3650,0
20230704,154300,195478961085,3650,3650,3650,3650,0
20230704,154200,195478961085,3650,3650,3650,3650,0
20230704,154100,195478961085,3650,3650,3650,3650,0
20230704,154000,195478961085,3650,3650,3650,3650,0
20230704,153900,195478961085,3650,3650,3650,3650,0
20230704,153800,195478961085,3650,3650,3650,3650,0
20230704,153700,195478961085,3650,3650,3650,3650,0
20230704,153600,195478961085,3650,3650,3650,3650,0
20230704,153500,195478961085,3650,3650,3650,3650,0
20230704,153400,195478961085,3650,3650,3650,3650,0
20230704,153300,195478961085,3650,3650,3650,3650,417406
20230704,153200,195478961085,3650,3650,3650,3650,0
20230704,153100,195478961085,3650,3650,3650,3650,0
20230704,153000,195478961085,3650,3650,3650,3650,417406
20230704,152900,193955429185,3650,3650,3650,3650,0
20230704,152800,193955429185,3650,3650,3650,3650,0
20230704,152700,193955429185,3650,3650,3650,3650,0
20230704,152600,193955429185,3650,3650,3650,3650,0
20230704,152500,193955429185,3650,3650,3650,3650,0
20230704,152400,193955429185,3650,3650,3650,3650,0
20230704,152300,193955429185,3650,3650,3650,3650,0
20230704,152200,193955429185,3650,3650,3650,3650,0
20230704,152100,193955429185,3650,3650,3650,3650,0
20230704,152000,193955429185,3650,3650,3650,3650,0
20230704,151900,193955429185,3650,3615,3650,3605,550179
20230704,151800,191958864925,3610,3610,3615,3605,79284
20230704,151700,191672637565,3610,3610,3615,3605,85985
20230704,151600,191362268600,3610,3615,3615,3605,73191
20230704,151500,191098007155,3610,3610,3615,3605,46853
20230704,151400,190928858970,3605,3610,3615,3605,71524
20230704,151300,190670630370,3610,3610,3610,3600,61345
20230704,151200,190449420900,3610,3610,3610,3600,37194
20230704,151100,190315325075,3605,3615,3620,3605,101757
20230704,151000,189947668525,3620,3595,3620,3595,157382
20230704,150900,189379487355,3605,3595,3605,3590,114537
20230704,150800,188967714730,3595,3600,3605,3590,96832
20230704,150700,188619332935,3595,3585,3600,3580,99313
20230704,150600,188262737500,3585,3580,3585,3575,81425
20230704,150500,187971314335,3585,3580,3585,3575,70049
20230704,150400,187720413545,3585,3570,3585,3555,276048
20230704,150300,186735376400,3565,3585,3585,3565,153401
20230704,150200,186187178780,3585,3580,3590,3575,122847
20230704,150100,185747194940,3575,3585,3590,3570,292634
20230704,150000,184700054530,3595,3605,3610,3580,289907
20230704,145900,183659306610,3610,3615,3620,3605,88702
20230704,145800,183338984965,3615,3605,3620,3595,222074
20230704,145700,182538872670,3600,3615,3615,3600,152561
20230704,145600,181988507720,3615,3620,3625,3610,130820
20230704,145500,181515143960,3620,3625,3625,3610,84146
20230704,145400,181210858380,3625,3620,3625,3610,83775
20230704,145300,180907991420,3620,3625,3630,3620,69097
20230704,145200,180657521875,3625,3620,3630,3620,73796
20230704,145100,180390154895,3625,3605,3630,3600,122501
20230704,145000,179947745890,3605,3610,3615,3600,369816
20230704,144900,178614653795,3610,3630,3635,3605,299982
20230704,144800,177529226535,3630,3635,3640,3630,68064
20230704,144700,177281872075,3630,3625,3640,3625,99381
20230704,144600,176920752225,3630,3625,3640,3620,100280
20230704,144500,176556958575,3625,3630,3640,3620,119324
20230704,144400,176124005275,3630,3635,3635,3625,106726
20230704,144300,175736603480,3635,3620,3635,3615,133466
20230704,144200,175252719490,3620,3645,3655,3620,291650
20230704,144100,174192475785,3645,3640,3650,3635,96484
20230704,144000,173841146780,3640,3670,3670,3635,174713
20230704,143900,173203039465,3665,3665,3670,3660,105645
20230704,143800,172815753060,3665,3655,3675,3650,320702
20230704,143700,171640007620,3655,3650,3655,3635,183157
20230704,143600,170972880830,3650,3645,3660,3640,137216
20230704,143500,170471715850,3645,3635,3650,3625,178053
20230704,143400,169825330195,3635,3665,3665,3615,458147
20230704,143300,168161100745,3665,3665,3670,3650,222495
20230704,143200,167346624780,3670,3670,3675,3660,241819
20230704,143100,166459489055,3670,3675,3685,3665,385309
20230704,143000,165042604995,3680,3645,3680,3645,358601
20230704,142900,163728777840,3650,3640,3655,3625,257409
20230704,142800,162792577355,3635,3655,3660,3635,205302
20230704,142700,162044359375,3655,3625,3660,3620,319841
20230704,142600,160881547920,3630,3645,3660,3625,353988
20230704,142500,159591776075,3650,3640,3650,3620,298627
20230704,142400,158505991285,3640,3650,3665,3635,398785
20230704,142300,157050157365,3645,3615,3650,3610,651520
20230704,142200,154683113230,3615,3645,3665,3580,1095201
20230704,142100,150714919530,3645,3680,3685,3635,734394
20230704,142000,148023911595,3675,3735,3740,3650,1219020
20230704,141900,143523261090,3730,3740,3775,3730,1321800
20230704,141800,138563775010,3745,3740,3750,3700,1303029
20230704,141700,133714889325,3750,3730,3770,3705,1862544
20230704,141600,126756594140,3730,3660,3745,3655,1673529
20230704,141500,120575970130,3660,3625,3665,3615,1103765
20230704,141400,116558507715,3625,3600,3630,3585,889508
20230704,141300,113342524075,3600,3575,3650,3565,1932137
20230704,141200,106371337685,3575,3575,3590,3570,336743
20230704,141100,105164392515,3575,3570,3575,3540,278907
20230704,141000,104171926265,3570,3565,3575,3560,136001
20230704,140900,103686476580,3560,3545,3580,3545,181208
20230704,140800,103041341670,3545,3595,3600,3525,966760
20230704,140700,99582697985,3595,3585,3595,3555,434099
20230704,140600,98029099255,3585,3575,3595,3570,508085
20230704,140500,96206779530,3575,3555,3575,3550,352019
20230704,140400,94952358160,3555,3550,3555,3530,245696
20230704,140300,94081127495,3545,3550,3565,3530,374671
20230704,140200,92749536880,3550,3525,3550,3525,425338
20230704,140100,91242792535,3525,3520,3530,3515,179640
20230704,140000,90609965115,3520,3515,3525,3515,94401
20230704,135900,90277694885,3520,3520,3525,3515,167877
20230704,135800,89686595760,3520,3505,3520,3500,64911
20230704,135700,89458701840,3505,3505,3510,3500,39239
20230704,135600,89321177340,3505,3510,3510,3495,132814
20230704,135500,88856053875,3505,3485,3505,3480,83759
20230704,135400,88563264830,3485,3475,3485,3475,24181
20230704,135300,88479071135,3475,3475,3480,3470,20734
20230704,135200,88407015105,3470,3470,3475,3470,15869
20230704,135100,88351945155,3475,3465,3475,3465,46715
20230704,135000,88189852595,3470,3475,3480,3465,66608
20230704,134900,87958850040,3470,3465,3475,3465,37066
20230704,134800,87830290240,3465,3485,3485,3465,186552
20230704,134700,87182415275,3485,3485,3495,3480,106569
20230704,134600,86810846090,3480,3490,3490,3475,167166
20230704,134500,86229021480,3475,3550,3550,3475,502961
20230704,134400,84463694230,3550,3485,3560,3480,899294
20230704,134300,81284230240,3485,3485,3490,3485,17718
20230704,134200,81222471600,3485,3485,3490,3480,29743
20230704,134100,81118838400,3485,3480,3485,3475,12338
20230704,134000,81075874930,3485,3485,3490,3480,26803
20230704,133900,80982512280,3485,3490,3490,3485,10232
20230704,133800,80946841265,3485,3480,3485,3480,11237
20230704,133700,80907684030,3485,3480,3485,3475,52320
20230704,133600,80725474275,3475,3480,3480,3475,16164
20230704,133500,80669253410,3480,3475,3480,3475,9973
20230704,133400,80634571270,3480,3480,3480,3475,16842
20230704,133300,80575971325,3480,3475,3480,3475,9015
20230704,133200,80544610470,3480,3480,3485,3475,39382
20230704,133100,80407565030,3480,3475,3480,3475,5061
20230704,133000,80389960365,3480,3480,3480,3475,11407
20230704,132900,80350295995,3480,3475,3480,3475,16709
20230704,132800,80292175830,3475,3475,3480,3470,51641
20230704,132700,80112853970,3475,3475,3475,3470,24964
20230704,132600,80026163225,3475,3470,3475,3465,23099
20230704,132500,79945975620,3465,3480,3480,3465,43189
20230704,132400,79796004290,3475,3460,3480,3460,59242
20230704,132300,79590354725,3465,3465,3465,3460,7683
20230704,132200,79563749320,3460,3460,3465,3460,11104
20230704,132100,79525286735,3460,3460,3470,3460,8482
20230704,132000,79495898335,3465,3460,3465,3460,9368
20230704,131900,79463449020,3465,3465,3465,3460,7973
20230704,131800,79435842560,3465,3465,3465,3460,18939
20230704,131700,79370298700,3465,3465,3465,3460,7914
20230704,131600,79342898995,3460,3460,3465,3460,24599
20230704,131500,79257780475,3460,3465,3470,3460,17264
20230704,131400,79197979045,3470,3465,3470,3465,8272
20230704,131300,79169285295,3465,3465,3470,3460,23074
20230704,131200,79089316335,3465,3460,3465,3460,6637
20230704,131100,79066345530,3465,3465,3465,3460,7264
20230704,131000,79041203000,3465,3460,3465,3460,11023
20230704,130900,79003025825,3465,3470,3470,3460,21268
20230704,130800,78929328630,3470,3465,3470,3465,2812
20230704,130700,78919578350,3465,3465,3470,3465,15320
20230704,130600,78866485775,3465,3465,3470,3465,3827
20230704,130500,78853224860,3465,3475,3475,3465,6242
20230704,130400,78831576355,3475,3465,3475,3465,6539
20230704,130300,78808883655,3465,3465,3470,3465,10608
20230704,130200,78772124855,3470,3465,3470,3460,16731
20230704,130100,78714106660,3465,3465,3470,3465,8322
20230704,130000,78685267685,3465,3465,3470,3465,20336
20230704,125900,78614799835,3465,3465,3470,3465,10997
20230704,125800,78576648015,3470,3465,3470,3460,15077
20230704,125700,78524389220,3460,3465,3465,3460,3117
20230704,125600,78513600965,3465,3470,3470,3465,16292
20230704,125500,78457148735,3465,3465,3470,3465,5239
20230704,125400,78438980845,3465,3465,3470,3460,4570
20230704,125300,78423143840,3460,3460,3470,3460,13392
20230704,125200,78376767260,3460,3460,3475,3460,28029
20230704,125100,78279664565,3465,3460,3465,3460,20128
20230704,125000,78210019820,3465,3470,3475,3465,30115
20230704,124900,78105573590,3475,3460,3475,3460,18837
20230704,124800,78040214810,3460,3465,3465,3460,4578
20230704,124700,78024355335,3465,3460,3465,3460,8467
20230704,124600,77995023765,3460,3460,3465,3455,16097
20230704,124500,77939326635,3460,3460,3460,3455,16445
20230704,124400,77882438155,3460,3455,3460,3455,22186
20230704,124300,77805693265,3455,3450,3455,3450,9315
20230704,124200,77773537010,3450,3450,3455,3445,16180
20230704,124100,77717722970,3450,3450,3450,3445,32856
20230704,124000,77604413465,3450,3450,3450,3445,14086
20230704,123900,77555841945,3450,3450,3450,3445,7092
20230704,123800,77531396710,3450,3450,3450,3445,19532
20230704,123700,77464053190,3450,3445,3450,3440,24179
20230704,123600,77380801295,3440,3460,3460,3440,150517
20230704,123500,76861378735,3460,3460,3460,3455,26892
20230704,123400,76768357230,3460,3460,3465,3455,14768
20230704,123300,76717273240,3460,3460,3465,3455,28640
20230704,123200,76618193340,3465,3460,3465,3455,18490
20230704,123100,76554226495,3460,3465,3465,3455,21943
20230704,123000,76478311290,3465,3465,3465,3455,43205
20230704,122900,76328796465,3465,3465,3465,3460,6468
20230704,122800,76306386260,3465,3460,3465,3455,30586
20230704,122700,76200549560,3455,3455,3460,3455,19247
20230704,122600,76134001585,3460,3455,3460,3450,10942
20230704,122500,76096186605,3455,3455,3455,3450,20469
20230704,122400,76025509560,3450,3460,3460,3450,34846
20230704,122300,75905093245,3465,3460,3465,3455,31791
20230704,122200,75795209670,3460,3465,3465,3455,14027
20230704,122100,75746665420,3465,3460,3465,3455,24259
20230704,122000,75662710715,3460,3450,3460,3450,88452
20230704,121900,75357298830,3455,3455,3455,3450,24251
20230704,121800,75273619320,3455,3460,3465,3450,83654
20230704,121700,74984476710,3465,3465,3465,3460,19382
20230704,121600,74917407825,3465,3465,3470,3460,33526
20230704,121500,74801237645,3465,3470,3470,3460,55698
20230704,121400,74608250420,3465,3465,3470,3465,24007
20230704,121300,74525050465,3470,3470,3470,3465,8900
20230704,121200,74494191125,3465,3460,3470,3460,14154
20230704,121100,74445167555,3465,3465,3470,3460,12646
20230704,121000,74401366770,3465,3465,3475,3460,17250
20230704,120900,74341571605,3465,3460,3470,3455,79953
20230704,120800,74064891820,3460,3470,3475,3455,226095
20230704,120700,73282093070,3470,3470,3475,3470,23156
20230704,120600,73201724995,3470,3480,3480,3470,30778
20230704,120500,73094804985,3475,3480,3480,3475,20846
20230704,120400,73022312015,3480,3475,3485,3475,10745
20230704,120300,72984948550,3475,3480,3480,3475,13081
20230704,120200,72939433920,3480,3480,3485,3475,20268
20230704,120100,72868929080,3480,3480,3480,3475,4872
20230704,120000,72851976090,3475,3480,3485,3475,27422
20230704,115900,72756545570,3480,3490,3490,3480,17244
20230704,115800,72696414825,3490,3480,3490,3480,13527
20230704,115700,72649302505,3480,3470,3480,3470,16665
20230704,115600,72591415785,3470,3475,3480,3470,49707
20230704,115500,72418735920,3480,3485,3485,3480,69019
20230704,115400,72178531895,3485,3480,3490,3480,19189
20230704,115300,72111665200,3485,3485,3490,3480,28066
20230704,115200,72013903010,3490,3485,3490,3485,19489
20230704,115100,71945928830,3485,3490,3495,3485,11679
20230704,115000,71905215230,3490,3490,3495,3485,5597
20230704,114900,71885680470,3490,3495,3495,3485,16381
20230704,114800,71828511855,3490,3490,3495,3490,21327
20230704,114700,71754030490,3490,3490,3495,3490,7831
20230704,114600,71726696175,3495,3495,3495,3490,22847
20230704,114500,71646945175,3495,3495,3505,3485,44389
20230704,114400,71491894285,3495,3510,3510,3490,53903
20230704,114300,71303167900,3510,3510,3520,3505,126721
20230704,114200,70858186800,3510,3490,3515,3490,124094
20230704,114100,70423533285,3495,3485,3495,3485,12427
20230704,114000,70380160830,3490,3485,3490,3475,26458
20230704,113900,70288010810,3480,3485,3485,3475,25726
20230704,113800,70198530260,3480,3480,3485,3480,17078
20230704,113700,70139074665,3480,3485,3485,3475,61007
20230704,113600,69926766990,3480,3485,3490,3480,8918
20230704,113500,69895689440,3485,3485,3490,3480,34934
20230704,113400,69773915915,3490,3490,3495,3480,30312
20230704,113300,69668253230,3485,3485,3495,3480,73303
20230704,113200,69412725195,3490,3485,3500,3480,73647
20230704,113100,69155487615,3480,3470,3485,3470,49690
20230704,113000,68982575750,3480,3475,3480,3470,48334
20230704,112900,68814776350,3480,3480,3480,3470,42155
20230704,112800,68668301475,3480,3480,3485,3480,20853
20230704,112700,68595730665,3485,3480,3485,3475,18674
20230704,112600,68530738275,3485,3480,3485,3480,10455
20230704,112500,68494346885,3475,3475,3485,3475,50953
20230704,112400,68317222465,3480,3480,3485,3475,24710
20230704,112300,68231250600,3480,3485,3490,3480,38219
20230704,112200,68098137670,3490,3485,3490,3480,30359
20230704,112100,67992285230,3490,3485,3490,3480,92469
20230704,112000,67670296210,3485,3490,3490,3480,50022
20230704,111900,67495966135,3485,3490,3495,3480,36988
20230704,111800,67366968060,3490,3490,3500,3485,38869
20230704,111700,67231336995,3500,3490,3500,3485,73652
20230704,111600,66974317380,3495,3505,3510,3490,78251
20230704,111500,66700544270,3505,3505,3510,3505,33756
20230704,111400,66582159005,3510,3500,3510,3500,23617
20230704,111300,66499363310,3505,3500,3510,3500,44408
20230704,111200,66343861625,3500,3495,3505,3495,52061
20230704,111100,66161677315,3495,3490,3505,3485,48454
20230704,111000,65992377385,3490,3485,3490,3485,45602
20230704,110900,65833405000,3480,3500,3500,3480,147307
20230704,110800,65319622950,3495,3505,3505,3495,23453
20230704,110700,65237541570,3505,3515,3520,3500,71240
20230704,110600,64987443130,3515,3495,3515,3495,85383
20230704,110500,64688415105,3495,3500,3500,3490,77483
20230704,110400,64417699070,3500,3510,3515,3495,199827
20230704,110300,63717793185,3510,3520,3520,3505,100396
20230704,110200,63365194660,3520,3530,3535,3515,120555
20230704,110100,62940673635,3525,3540,3545,3520,169042
20230704,110000,62344190805,3545,3535,3555,3530,119684
20230704,105900,61920165120,3535,3550,3555,3530,163180
20230704,105800,61342228260,3545,3535,3555,3530,193986
20230704,105700,60653827435,3540,3555,3560,3520,189529
20230704,105600,59982675635,3555,3540,3555,3510,204241
20230704,105500,59261390580,3540,3530,3560,3530,289981
20230704,105400,58232051955,3530,3510,3550,3490,369315
20230704,105300,56933880415,3515,3575,3580,3490,563632
20230704,105200,54946022210,3575,3585,3615,3540,1373154
20230704,105100,50019730330,3585,3535,3595,3530,868815
20230704,105000,46924094300,3530,3495,3540,3490,508932
20230704,104900,45137225995,3495,3495,3495,3490,34171
20230704,104800,45017895720,3495,3480,3495,3480,60064
20230704,104700,44808345720,3480,3485,3485,3480,22346
20230704,104600,44730560330,3485,3490,3490,3480,29841
20230704,104500,44626564530,3485,3490,3490,3480,41921
20230704,104400,44480463415,3490,3495,3495,3485,71661
20230704,104300,44230221030,3495,3495,3500,3490,77079
20230704,104200,43960826460,3495,3485,3500,3480,142898
20230704,104100,43461768715,3485,3475,3490,3475,65854
20230704,104000,43232350160,3475,3485,3485,3475,29655
20230704,103900,43129201335,3480,3485,3490,3480,28142
20230704,103800,43031136870,3490,3465,3490,3465,80828
20230704,103700,42750256265,3470,3470,3470,3465,28401
20230704,103600,42651767405,3470,3465,3475,3465,23069
20230704,103500,42571760035,3470,3470,3480,3460,52779
20230704,103400,42388662580,3470,3455,3475,3455,43306
20230704,103300,42238727050,3460,3465,3465,3455,60430
20230704,103200,42029702100,3465,3485,3490,3460,141750
20230704,103100,41537218140,3490,3495,3500,3475,168328
20230704,103000,40949136375,3500,3490,3500,3485,155043
20230704,102900,40407372105,3490,3480,3495,3475,107198
20230704,102800,40033579290,3480,3490,3490,3480,44168
20230704,102700,39879630470,3490,3490,3490,3485,85544
20230704,102600,39581252695,3490,3475,3490,3470,49560
20230704,102500,39408635185,3480,3470,3480,3465,37259
20230704,102400,39279312535,3465,3465,3475,3465,43332
20230704,102300,39128977270,3470,3470,3475,3465,60006
20230704,102200,38920884320,3470,3475,3480,3470,66865
20230704,102100,38688612930,3475,3485,3490,3465,115140
20230704,102000,38287785165,3480,3495,3495,3480,127944
20230704,101900,37841437180,3495,3460,3500,3460,371103
20230704,101800,36548625935,3465,3460,3465,3455,46549
20230704,101700,36387540575,3465,3465,3470,3460,49839
20230704,101600,36214744330,3470,3470,3475,3460,45851
20230704,101500,36055682150,3470,3465,3475,3460,54517
20230704,101400,35866617055,3465,3460,3470,3455,34029
20230704,101300,35748762100,3460,3465,3475,3445,91285
20230704,101200,35433158600,3470,3480,3480,3465,55684
20230704,101100,35239807425,3480,3460,3480,3455,92166
20230704,101000,34920054790,3455,3470,3475,3455,154685
20230704,100900,34383972310,3475,3490,3495,3455,225953
20230704,100800,33597035865,3490,3445,3490,3440,267140
20230704,100700,32670370605,3445,3450,3450,3440,54682
20230704,100600,32481983515,3450,3450,3455,3440,99655
20230704,100500,32138483545,3450,3425,3450,3425,183684
20230704,100400,31506592395,3430,3415,3435,3410,174713
20230704,100300,30907845410,3415,3400,3415,3400,49768
20230704,100200,30738363805,3400,3400,3405,3400,33497
20230704,100100,30624440600,3400,3400,3405,3395,32288
20230704,100000,30514667440,3400,3405,3405,3400,22028
20230704,095900,30439753710,3405,3405,3410,3400,18655
20230704,095800,30376295680,3395,3395,3410,3390,60682
20230704,095700,30169961230,3390,3390,3395,3380,59605
20230704,095600,29968035085,3395,3400,3400,3390,28208
20230704,095500,29872275370,3395,3400,3405,3395,49324
20230704,095400,29704653260,3395,3395,3400,3390,18069
20230704,095300,29643307555,3395,3385,3400,3385,43794
20230704,095200,29494766680,3385,3375,3390,3370,134535
20230704,095100,29040647075,3375,3385,3390,3375,194932
20230704,095000,28381444735,3390,3395,3400,3385,95360
20230704,094900,28058063405,3400,3405,3405,3395,36365
20230704,094800,27934488855,3405,3405,3410,3395,165113
20230704,094700,27372972410,3410,3405,3420,3405,30034
20230704,094600,27270579000,3415,3405,3415,3405,40820
20230704,094500,27131500015,3410,3405,3410,3400,50078
20230704,094400,26961080500,3405,3395,3410,3390,71489
20230704,094300,26718095495,3395,3400,3405,3390,71118
20230704,094200,26476755645,3405,3410,3410,3395,57027
20230704,094100,26282796720,3410,3415,3420,3405,47933
20230704,094000,26119284440,3415,3415,3430,3400,82874
20230704,093900,25835829640,3405,3380,3415,3380,287605
20230704,093800,24859968750,3380,3395,3400,3380,197870
20230704,093700,24189772470,3395,3405,3405,3395,334583
20230704,093600,23052442665,3405,3410,3410,3400,116258
20230704,093500,22656730330,3405,3410,3415,3405,97802
20230704,093400,22323426240,3410,3410,3415,3405,63566
20230704,093300,22106639390,3410,3410,3415,3405,119899
20230704,093200,21697754800,3415,3420,3420,3410,105072
20230704,093100,21339042980,3420,3430,3435,3420,91295
20230704,093000,21026180555,3430,3415,3430,3415,99430
20230704,092900,20685865120,3415,3430,3435,3415,134064
20230704,092800,20227111765,3435,3450,3455,3430,172520
20230704,092700,19632736635,3445,3445,3450,3440,29830
20230704,092600,19529992785,3440,3435,3450,3430,81180
20230704,092500,19250803700,3435,3425,3440,3420,63660
20230704,092400,19032302260,3425,3420,3430,3415,140591
20230704,092300,18551429300,3420,3430,3435,3420,149501
20230704,092200,18039685920,3430,3445,3450,3430,113633
20230704,092100,17648815795,3450,3445,3460,3440,65625
20230704,092000,17422438205,3440,3460,3465,3440,90645
20230704,091900,17109859520,3460,3445,3465,3440,82749
20230704,091800,16824616035,3440,3455,3455,3440,82958
20230704,091700,16538675145,3450,3455,3460,3450,79307
20230704,091600,16264774640,3455,3470,3475,3455,97691
20230704,091500,15926539240,3470,3490,3490,3465,131636
20230704,091400,15468728325,3490,3465,3490,3465,170390
20230704,091300,14876089745,3470,3470,3480,3455,147257
20230704,091200,14365519205,3475,3455,3475,3450,70699
20230704,091100,14120668135,3455,3435,3455,3435,113882
20230704,091000,13728473900,3440,3455,3460,3435,163255
20230704,090900,13166311445,3455,3475,3475,3435,193028
20230704,090800,12499435795,3475,3470,3480,3470,191893
20230704,090700,11832241755,3470,3440,3475,3435,193394
20230704,090600,11163375875,3440,3405,3445,3405,255545
20230704,090500,10289684305,3405,3435,3435,3395,347483
20230704,090400,9105065225,3435,3470,3475,3395,435818
20230704,090300,7610021070,3460,3465,3500,3460,356530
20230704,090200,6372142135,3470,3545,3550,3460,815388
20230704,090100,3514274780,3545,3505,3555,3495,470841
20230704,090000,1858490880,3500,3500,3505,3490,519969