stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,183300,87179042890,4450,4450,4450,4450,162198
20230720,183200,87179042890,4450,4450,4450,4450,0
20230720,183100,87179042890,4450,4450,4450,4450,0
20230720,183000,87179042890,4450,4450,4450,4450,0
20230720,182900,87179042890,4450,4450,4450,4450,0
20230720,182800,87179042890,4450,4450,4450,4450,0
20230720,182700,87179042890,4450,4450,4450,4450,0
20230720,182600,87179042890,4450,4450,4450,4450,0
20230720,182500,87179042890,4450,4450,4450,4450,0
20230720,182400,87179042890,4450,4450,4450,4450,0
20230720,182300,87179042890,4450,4450,4450,4450,0
20230720,182200,87179042890,4450,4450,4450,4450,0
20230720,182100,87179042890,4450,4450,4450,4450,0
20230720,182000,87179042890,4450,4450,4450,4450,0
20230720,181900,87179042890,4450,4450,4450,4450,0
20230720,181800,87179042890,4450,4450,4450,4450,0
20230720,181700,87179042890,4450,4450,4450,4450,0
20230720,181600,87179042890,4450,4450,4450,4450,0
20230720,181500,87179042890,4450,4450,4450,4450,0
20230720,181400,87179042890,4450,4450,4450,4450,0
20230720,181300,87179042890,4450,4450,4450,4450,0
20230720,181200,87179042890,4450,4450,4450,4450,0
20230720,181100,87179042890,4450,4450,4450,4450,0
20230720,181000,87179042890,4450,4450,4450,4450,0
20230720,180900,87179042890,4450,4450,4450,4450,0
20230720,180800,87179042890,4450,4450,4450,4450,0
20230720,180700,87179042890,4450,4450,4450,4450,0
20230720,180600,87179042890,4450,4450,4450,4450,0
20230720,180500,87179042890,4450,4450,4450,4450,0
20230720,180400,87179042890,4450,4450,4450,4450,0
20230720,180300,87179042890,4450,4450,4450,4450,162198
20230720,180200,87179042890,4450,4450,4450,4450,0
20230720,180100,87179042890,4450,4450,4450,4450,0
20230720,180000,87179042890,4450,4450,4450,4450,0
20230720,175900,87179042890,4450,4450,4450,4450,0
20230720,175800,87179042890,4450,4450,4450,4450,0
20230720,175700,87179042890,4450,4450,4450,4450,0
20230720,175600,87179042890,4450,4450,4450,4450,0
20230720,175500,87179042890,4450,4450,4450,4450,0
20230720,175400,87179042890,4450,4450,4450,4450,0
20230720,175300,87179042890,4450,4450,4450,4450,0
20230720,175200,87179042890,4450,4450,4450,4450,0
20230720,175100,87179042890,4450,4450,4450,4450,0
20230720,175000,87179042890,4450,4450,4450,4450,0
20230720,174900,87179042890,4450,4450,4450,4450,0
20230720,174800,87179042890,4450,4450,4450,4450,0
20230720,174700,87179042890,4450,4450,4450,4450,0
20230720,174600,87179042890,4450,4450,4450,4450,0
20230720,174500,87179042890,4450,4450,4450,4450,0
20230720,174400,87179042890,4450,4450,4450,4450,0
20230720,174300,87179042890,4450,4450,4450,4450,0
20230720,174200,87179042890,4450,4450,4450,4450,0
20230720,174100,87179042890,4450,4450,4450,4450,0
20230720,174000,87179042890,4450,4450,4450,4450,0
20230720,173900,87179042890,4450,4450,4450,4450,0
20230720,173800,87179042890,4450,4450,4450,4450,0
20230720,173700,87179042890,4450,4450,4450,4450,0
20230720,173600,87179042890,4450,4450,4450,4450,0
20230720,173500,87179042890,4450,4450,4450,4450,0
20230720,173400,87179042890,4450,4450,4450,4450,0
20230720,173300,87179042890,4450,4450,4450,4450,162198
20230720,173200,87179042890,4450,4450,4450,4450,0
20230720,173100,87179042890,4450,4450,4450,4450,0
20230720,173000,87179042890,4450,4450,4450,4450,0
20230720,172900,87179042890,4450,4450,4450,4450,0
20230720,172800,87179042890,4450,4450,4450,4450,0
20230720,172700,87179042890,4450,4450,4450,4450,0
20230720,172600,87179042890,4450,4450,4450,4450,0
20230720,172500,87179042890,4450,4450,4450,4450,0
20230720,172400,87179042890,4450,4450,4450,4450,0
20230720,172300,87179042890,4450,4450,4450,4450,0
20230720,172200,87179042890,4450,4450,4450,4450,0
20230720,172100,87179042890,4450,4450,4450,4450,0
20230720,172000,87179042890,4450,4450,4450,4450,0
20230720,171900,87179042890,4450,4450,4450,4450,0
20230720,171800,87179042890,4450,4450,4450,4450,0
20230720,171700,87179042890,4450,4450,4450,4450,0
20230720,171600,87179042890,4450,4450,4450,4450,0
20230720,171500,87179042890,4450,4450,4450,4450,0
20230720,171400,87179042890,4450,4450,4450,4450,0
20230720,171300,87179042890,4450,4450,4450,4450,0
20230720,171200,87179042890,4450,4450,4450,4450,0
20230720,171100,87179042890,4450,4450,4450,4450,0
20230720,171000,87179042890,4450,4450,4450,4450,0
20230720,170900,87179042890,4450,4450,4450,4450,0
20230720,170800,87179042890,4450,4450,4450,4450,0
20230720,170700,87179042890,4450,4450,4450,4450,0
20230720,170600,87179042890,4450,4450,4450,4450,0
20230720,170500,87179042890,4450,4450,4450,4450,0
20230720,170400,87179042890,4450,4450,4450,4450,0
20230720,170300,87179042890,4450,4450,4450,4450,162198
20230720,170200,87179042890,4450,4450,4450,4450,0
20230720,170100,87179042890,4450,4450,4450,4450,0
20230720,170000,87179042890,4450,4450,4450,4450,0
20230720,165900,87179042890,4450,4450,4450,4450,0
20230720,165800,87179042890,4450,4450,4450,4450,0
20230720,165700,87179042890,4450,4450,4450,4450,0
20230720,165600,87179042890,4450,4450,4450,4450,0
20230720,165500,87179042890,4450,4450,4450,4450,0
20230720,165400,87179042890,4450,4450,4450,4450,0
20230720,165300,87179042890,4450,4450,4450,4450,0
20230720,165200,87179042890,4450,4450,4450,4450,0
20230720,165100,87179042890,4450,4450,4450,4450,0
20230720,165000,87179042890,4450,4450,4450,4450,0
20230720,164900,87179042890,4450,4450,4450,4450,0
20230720,164800,87179042890,4450,4450,4450,4450,0
20230720,164700,87179042890,4450,4450,4450,4450,0
20230720,164600,87179042890,4450,4450,4450,4450,0
20230720,164500,87179042890,4450,4450,4450,4450,0
20230720,164400,87179042890,4450,4450,4450,4450,0
20230720,164300,87179042890,4450,4450,4450,4450,0
20230720,164200,87179042890,4450,4450,4450,4450,0
20230720,164100,87179042890,4450,4450,4450,4450,0
20230720,164000,87179042890,4450,4450,4450,4450,0
20230720,163900,87179042890,4450,4450,4450,4450,0
20230720,163800,87179042890,4450,4450,4450,4450,0
20230720,163700,87179042890,4450,4450,4450,4450,0
20230720,163600,87179042890,4450,4450,4450,4450,0
20230720,163500,87179042890,4450,4450,4450,4450,0
20230720,163400,87179042890,4450,4450,4450,4450,0
20230720,163300,87179042890,4450,4450,4450,4450,162198
20230720,163200,87179042890,4450,4450,4450,4450,0
20230720,163100,87179042890,4450,4450,4450,4450,0
20230720,163000,87179042890,4450,4450,4450,4450,0
20230720,162900,87179042890,4450,4450,4450,4450,0
20230720,162800,87179042890,4450,4450,4450,4450,0
20230720,162700,87179042890,4450,4450,4450,4450,0
20230720,162600,87179042890,4450,4450,4450,4450,0
20230720,162500,87179042890,4450,4450,4450,4450,0
20230720,162400,87179042890,4450,4450,4450,4450,0
20230720,162300,87179042890,4450,4450,4450,4450,0
20230720,162200,87179042890,4450,4450,4450,4450,0
20230720,162100,87179042890,4450,4450,4450,4450,0
20230720,162000,87179042890,4450,4450,4450,4450,0
20230720,161900,87179042890,4450,4450,4450,4450,0
20230720,161800,87179042890,4450,4450,4450,4450,0
20230720,161700,87179042890,4450,4450,4450,4450,0
20230720,161600,87179042890,4450,4450,4450,4450,0
20230720,161500,87179042890,4450,4450,4450,4450,0
20230720,161400,87179042890,4450,4450,4450,4450,0
20230720,161300,87179042890,4450,4450,4450,4450,0
20230720,161200,87179042890,4450,4450,4450,4450,0
20230720,161100,87179042890,4450,4450,4450,4450,0
20230720,161000,87179042890,4450,4450,4450,4450,0
20230720,160900,87179042890,4450,4450,4450,4450,0
20230720,160800,87179042890,4450,4450,4450,4450,0
20230720,160700,87179042890,4450,4450,4450,4450,0
20230720,160600,87179042890,4450,4450,4450,4450,0
20230720,160500,87179042890,4450,4450,4450,4450,0
20230720,160400,87179042890,4450,4450,4450,4450,0
20230720,160300,87179042890,4450,4450,4450,4450,162198
20230720,160200,87179042890,4450,4450,4450,4450,0
20230720,160100,87179042890,4450,4450,4450,4450,0
20230720,160000,87179042890,4450,4450,4450,4450,0
20230720,155900,87179042890,4450,4450,4450,4450,0
20230720,155800,87179042890,4450,4450,4450,4450,0
20230720,155700,87179042890,4450,4450,4450,4450,0
20230720,155600,87179042890,4450,4450,4450,4450,0
20230720,155500,87179042890,4450,4450,4450,4450,0
20230720,155400,87179042890,4450,4450,4450,4450,0
20230720,155300,87179042890,4450,4450,4450,4450,0
20230720,155200,87179042890,4450,4450,4450,4450,0
20230720,155100,87179042890,4450,4450,4450,4450,0
20230720,155000,87179042890,4450,4450,4450,4450,0
20230720,154900,87179042890,4450,4450,4450,4450,0
20230720,154800,87179042890,4450,4450,4450,4450,0
20230720,154700,87179042890,4450,4450,4450,4450,0
20230720,154600,87179042890,4450,4450,4450,4450,0
20230720,154500,87179042890,4450,4450,4450,4450,0
20230720,154400,87179042890,4450,4450,4450,4450,0
20230720,154300,87179042890,4450,4450,4450,4450,0
20230720,154200,87179042890,4450,4450,4450,4450,0
20230720,154100,87179042890,4450,4450,4450,4450,0
20230720,154000,87179042890,4450,4450,4450,4450,0
20230720,153900,87179042890,4450,4450,4450,4450,0
20230720,153800,87179042890,4450,4450,4450,4450,0
20230720,153700,87179042890,4450,4450,4450,4450,0
20230720,153600,87179042890,4450,4450,4450,4450,0
20230720,153500,87179042890,4450,4450,4450,4450,0
20230720,153400,87179042890,4450,4450,4450,4450,0
20230720,153300,87179042890,4450,4450,4450,4450,162198
20230720,153200,87179042890,4450,4450,4450,4450,0
20230720,153100,87179042890,4450,4450,4450,4450,0
20230720,153000,87179042890,4450,4450,4450,4450,162198
20230720,152900,86457261790,4455,4455,4455,4455,0
20230720,152800,86457261790,4455,4455,4455,4455,0
20230720,152700,86457261790,4455,4455,4455,4455,0
20230720,152600,86457261790,4455,4455,4455,4455,0
20230720,152500,86457261790,4455,4455,4455,4455,0
20230720,152400,86457261790,4455,4455,4455,4455,0
20230720,152300,86457261790,4455,4455,4455,4455,0
20230720,152200,86457261790,4455,4455,4455,4455,0
20230720,152100,86457261790,4455,4455,4455,4455,0
20230720,152000,86457261790,4455,4455,4455,4455,0
20230720,151900,86457261790,4455,4450,4455,4450,134348
20230720,151800,85859186895,4455,4455,4455,4450,97629
20230720,151700,85424545525,4455,4455,4455,4450,141923
20230720,151600,84792854235,4450,4455,4455,4450,65807
20230720,151500,84499889020,4455,4460,4460,4450,101652
20230720,151400,84047017510,4455,4455,4460,4455,28385
20230720,151300,83920473345,4460,4460,4460,4455,29341
20230720,151200,83789689970,4460,4460,4460,4455,59843
20230720,151100,83522827525,4465,4465,4465,4460,102223
20230720,151000,83066880870,4465,4460,4465,4460,46601
20230720,150900,82859006750,4465,4465,4470,4460,53511
20230720,150800,82620072495,4465,4470,4475,4465,56747
20230720,150700,82366408745,4470,4470,4475,4470,21150
20230720,150600,82271808465,4470,4475,4475,4470,24691
20230720,150500,82161367710,4475,4475,4475,4470,34297
20230720,150400,82007994005,4470,4485,4485,4470,62039
20230720,150300,81730146465,4485,4475,4485,4470,40001
20230720,150200,81551049935,4475,4470,4475,4465,34844
20230720,150100,81395307685,4465,4470,4470,4465,19291
20230720,150000,81309087420,4465,4465,4470,4460,12385
20230720,145900,81253774330,4460,4465,4465,4460,15159
20230720,145800,81186140890,4460,4465,4465,4460,54855
20230720,145700,80941355350,4460,4460,4465,4455,30135
20230720,145600,80807033675,4455,4460,4460,4455,24886
20230720,145500,80696081955,4455,4460,4460,4455,52064
20230720,145400,80464108525,4460,4460,4460,4455,32858
20230720,145300,80317634485,4455,4460,4460,4455,14690
20230720,145200,80252169165,4460,4460,4465,4455,29213
20230720,145100,80121889035,4465,4465,4465,4460,39328
20230720,145000,79946400875,4465,4470,4475,4465,66721
20230720,144900,79648350860,4475,4470,4475,4470,11550
20230720,144800,79596708750,4470,4475,4475,4470,13522
20230720,144700,79536259705,4470,4475,4475,4470,10470
20230720,144600,79489442080,4470,4470,4475,4465,24094
20230720,144500,79381710605,4470,4470,4475,4470,9034
20230720,144400,79341319390,4470,4470,4475,4470,25378
20230720,144300,79227862860,4475,4475,4475,4470,5648
20230720,144200,79202589640,4475,4475,4475,4470,12925
20230720,144100,79144787085,4470,4470,4475,4465,19004
20230720,144000,79059842550,4470,4465,4470,4460,26714
20230720,143900,78940564655,4460,4460,4465,4460,12538
20230720,143800,78884614660,4460,4460,4465,4460,11213
20230720,143700,78834597090,4465,4465,4465,4460,14822
20230720,143600,78768484855,4460,4460,4465,4455,21106
20230720,143500,78674349645,4455,4465,4465,4455,17838
20230720,143400,78594791710,4465,4460,4465,4460,19042
20230720,143300,78509845270,4460,4460,4465,4455,42549
20230720,143200,78320086905,4460,4455,4460,4455,7681
20230720,143100,78285848775,4460,4460,4460,4455,20508
20230720,143000,78194440080,4460,4455,4465,4455,16428
20230720,142900,78121168200,4455,4465,4465,4455,23691
20230720,142800,78015488425,4460,4465,4465,4460,21180
20230720,142700,77920991330,4465,4465,4465,4460,3168
20230720,142600,77906853745,4465,4460,4465,4455,24552
20230720,142500,77797362840,4455,4460,4460,4455,15843
20230720,142400,77726765125,4460,4460,4465,4455,26097
20230720,142300,77610451345,4465,4460,4465,4460,19420
20230720,142200,77523826310,4460,4465,4470,4460,20669
20230720,142100,77431593755,4470,4470,4475,4465,35546
20230720,142000,77272765555,4470,4480,4485,4470,22564
20230720,141900,77171781440,4480,4485,4485,4475,34359
20230720,141800,77017822145,4485,4490,4495,4480,36455
20230720,141700,76854202250,4490,4480,4490,4480,43600
20230720,141600,76658528860,4480,4475,4485,4475,40408
20230720,141500,76477481640,4480,4470,4480,4470,32789
20230720,141400,76330747875,4475,4475,4475,4470,11118
20230720,141300,76281012140,4475,4465,4475,4465,18850
20230720,141200,76196733630,4470,4465,4470,4465,14739
20230720,141100,76130859605,4470,4460,4470,4450,257743
20230720,141000,74982594465,4465,4455,4465,4455,21242
20230720,140900,74887832875,4460,4455,4460,4455,72868
20230720,140800,74562857495,4455,4460,4460,4455,25802
20230720,140700,74447898230,4460,4460,4460,4455,18184
20230720,140600,74366864255,4460,4455,4460,4455,39039
20230720,140500,74192934005,4460,4460,4460,4455,17214
20230720,140400,74116198220,4460,4460,4460,4455,25701
20230720,140300,74001621665,4460,4465,4465,4455,57089
20230720,140200,73747037615,4460,4465,4465,4460,24641
20230720,140100,73637115940,4465,4465,4465,4460,9816
20230720,140000,73593289655,4465,4465,4465,4460,26674
20230720,135900,73474236155,4465,4465,4470,4460,13729
20230720,135800,73412938025,4460,4470,4470,4460,38532
20230720,135700,73240903645,4465,4460,4470,4460,6414
20230720,135600,73212262950,4465,4465,4465,4460,55295
20230720,135500,72965472925,4465,4460,4465,4460,15930
20230720,135400,72894412360,4465,4465,4465,4460,9403
20230720,135300,72852456755,4465,4460,4465,4460,7751
20230720,135200,72817870670,4465,4460,4465,4460,15591
20230720,135100,72748319525,4460,4460,4465,4455,16563
20230720,135000,72674450010,4465,4455,4465,4455,29174
20230720,134900,72544334160,4460,4460,4465,4455,61118
20230720,134800,72271783015,4460,4460,4465,4460,49389
20230720,134700,72051491865,4460,4460,4465,4460,27800
20230720,134600,71927469565,4465,4465,4465,4460,41507
20230720,134500,71742271895,4465,4470,4470,4465,56063
20230720,134400,71491932865,4470,4465,4470,4465,10116
20230720,134300,71446737500,4470,4475,4475,4465,31457
20230720,134200,71306131695,4475,4475,4475,4470,20826
20230720,134100,71213028880,4470,4480,4480,4470,11901
20230720,134000,71159791005,4475,4470,4480,4470,21329
20230720,133900,71064382255,4475,4475,4475,4470,26836
20230720,133800,70944371190,4475,4475,4480,4470,13848
20230720,133700,70882413670,4475,4480,4480,4475,7188
20230720,133600,70850240380,4480,4475,4480,4470,29943
20230720,133500,70716367740,4470,4480,4480,4470,66515
20230720,133400,70418993170,4475,4475,4480,4470,13038
20230720,133300,70360669695,4470,4485,4485,4470,27376
20230720,133200,70238199130,4485,4490,4490,4485,20180
20230720,133100,70147678425,4490,4490,4490,4485,27345
20230720,133000,70024976430,4490,4480,4490,4480,25728
20230720,132900,69909518615,4485,4480,4485,4475,16404
20230720,132800,69836023960,4480,4475,4480,4475,19471
20230720,132700,69748885660,4475,4475,4475,4470,14010
20230720,132600,69686221970,4475,4475,4480,4470,15020
20230720,132500,69619025535,4475,4480,4480,4470,22779
20230720,132400,69517066335,4480,4460,4480,4460,40615
20230720,132300,69335504195,4465,4460,4465,4460,49390
20230720,132200,69115160240,4460,4460,4465,4460,63701
20230720,132100,68830946570,4460,4470,4470,4460,70598
20230720,132000,68515861800,4465,4475,4475,4465,147146
20230720,131900,67858388280,4470,4475,4475,4470,30521
20230720,131800,67721914785,4475,4475,4480,4470,19778
20230720,131700,67633402420,4475,4475,4480,4475,28108
20230720,131600,67507611740,4475,4475,4480,4475,45536
20230720,131500,67303821035,4480,4480,4480,4475,14727
20230720,131400,67237879505,4480,4480,4480,4475,13893
20230720,131300,67175678010,4475,4480,4480,4475,12331
20230720,131200,67120457425,4475,4475,4480,4475,17805
20230720,131100,67040747785,4475,4475,4480,4475,22722
20230720,131000,66939047445,4480,4475,4480,4475,27720
20230720,130900,66814982335,4480,4475,4480,4475,34416
20230720,130800,66660934105,4480,4480,4480,4475,34983
20230720,130700,66504360970,4480,4480,4480,4475,9435
20230720,130600,66462123385,4480,4480,4485,4475,59805
20230720,130500,66194227895,4475,4480,4485,4475,79592
20230720,130400,65837666390,4480,4485,4490,4480,31367
20230720,130300,65697006410,4485,4490,4490,4485,17679
20230720,130200,65617702580,4490,4490,4490,4485,18876
20230720,130100,65533012655,4490,4485,4490,4485,13300
20230720,130000,65473308385,4490,4490,4495,4485,17370
20230720,125900,65395372915,4495,4490,4495,4485,39475
20230720,125800,65218227500,4490,4495,4495,4485,18076
20230720,125700,65137057385,4495,4485,4495,4485,27497
20230720,125600,65013653250,4485,4490,4490,4485,21886
20230720,125500,64915453950,4490,4490,4495,4485,38417
20230720,125400,64742976055,4490,4495,4495,4490,39204
20230720,125300,64566945355,4490,4490,4495,4490,35242
20230720,125200,64408700665,4495,4495,4495,4490,4349
20230720,125100,64389166255,4495,4495,4495,4490,20238
20230720,125000,64298267710,4495,4495,4495,4490,13477
20230720,124900,64237701930,4495,4500,4500,4495,9413
20230720,124800,64195387045,4495,4495,4500,4490,14985
20230720,124700,64128031140,4500,4495,4500,4495,21885
20230720,124600,64029584890,4495,4490,4500,4490,21409
20230720,124500,63933392695,4490,4490,4495,4490,8743
20230720,124400,63894123335,4495,4495,4500,4490,11774
20230720,124300,63841225945,4495,4500,4500,4495,28049
20230720,124200,63715129950,4500,4500,4500,4495,45374
20230720,124100,63511146405,4500,4505,4505,4500,39366
20230720,124000,63333979755,4505,4500,4510,4500,19566
20230720,123900,63245844505,4505,4500,4505,4500,19872
20230720,123800,63156369780,4505,4505,4505,4500,13262
20230720,123700,63096660070,4505,4505,4505,4500,9616
20230720,123600,63053360755,4505,4500,4505,4500,13061
20230720,123500,62994569750,4500,4500,4505,4500,9921
20230720,123400,62949916775,4500,4505,4505,4500,15433
20230720,123300,62880452405,4500,4505,4505,4500,10984
20230720,123200,62830984630,4505,4505,4505,4500,3164
20230720,123100,62816737165,4505,4505,4510,4500,7424
20230720,123000,62783297605,4505,4515,4515,4505,21382
20230720,122900,62686926095,4510,4505,4510,4505,16370
20230720,122800,62613127120,4510,4515,4515,4505,6086
20230720,122700,62585682315,4515,4515,4520,4505,9856
20230720,122600,62541208650,4520,4520,4525,4510,49314
20230720,122500,62318389395,4515,4515,4520,4510,21022
20230720,122400,62223489070,4510,4495,4515,4495,54814
20230720,122300,61976674995,4495,4495,4500,4495,14646
20230720,122200,61910816135,4500,4500,4500,4495,7392
20230720,122100,61877579840,4500,4500,4500,4495,2922
20230720,122000,61864434695,4500,4500,4500,4495,4060
20230720,121900,61846169250,4500,4500,4500,4495,13314
20230720,121800,61786302010,4500,4505,4505,4495,12819
20230720,121700,61728614080,4500,4500,4505,4495,12185
20230720,121600,61673781740,4495,4500,4500,4495,15410
20230720,121500,61604497465,4495,4500,4500,4495,20177
20230720,121400,61513783505,4495,4495,4500,4490,33474
20230720,121300,61363407885,4495,4490,4495,4490,12218
20230720,121200,61308535320,4490,4490,4495,4490,10347
20230720,121100,61262070785,4490,4490,4495,4490,16865
20230720,121000,61186340180,4495,4495,4495,4490,14350
20230720,120900,61121889550,4490,4495,4500,4490,41973
20230720,120800,60933230620,4500,4500,4500,4495,14461
20230720,120700,60868220750,4495,4500,4500,4490,50417
20230720,120600,60641590165,4500,4500,4505,4500,52794
20230720,120500,60404011520,4500,4500,4505,4500,14289
20230720,120400,60339704320,4500,4500,4505,4500,18466
20230720,120300,60256580400,4500,4505,4505,4500,24392
20230720,120200,60146809160,4505,4505,4505,4500,12757
20230720,120100,60089394010,4500,4505,4510,4500,21049
20230720,120000,59994580195,4505,4505,4510,4505,18392
20230720,115900,59911702740,4505,4510,4510,4505,18021
20230720,115800,59830480390,4510,4510,4510,4505,26007
20230720,115700,59713198850,4505,4510,4510,4505,3638
20230720,115600,59696805200,4510,4505,4510,4505,9511
20230720,115500,59653951405,4505,4505,4510,4505,25205
20230720,115400,59540366870,4510,4510,4510,4505,8429
20230720,115300,59502365690,4510,4505,4510,4505,12656
20230720,115200,59445340780,4505,4505,4510,4505,22156
20230720,115100,59345521495,4505,4505,4510,4505,13231
20230720,115000,59285904205,4510,4510,4515,4505,27422
20230720,114900,59162221785,4515,4515,4515,4510,5523
20230720,114800,59137294940,4510,4510,4515,4510,7463
20230720,114700,59103630620,4510,4525,4525,4510,17820
20230720,114600,59023131205,4520,4525,4530,4520,4967
20230720,114500,59000673485,4530,4520,4530,4515,42674
20230720,114400,58807728095,4525,4530,4530,4520,44339
20230720,114300,58607147840,4525,4520,4530,4520,15742
20230720,114200,58535926860,4525,4515,4525,4515,29441
20230720,114100,58402874705,4515,4515,4520,4515,8862
20230720,114000,58362838125,4520,4525,4530,4515,44310
20230720,113900,58162374355,4530,4525,4535,4525,24626
20230720,113800,58050840665,4530,4520,4530,4515,38738
20230720,113700,57875628190,4525,4520,4530,4520,38380
20230720,113600,57701930515,4525,4510,4525,4500,47038
20230720,113500,57489666140,4515,4500,4515,4500,34730
20230720,113400,57333171585,4505,4505,4505,4500,18457
20230720,113300,57250100625,4500,4505,4510,4500,37185
20230720,113200,57082686870,4505,4510,4510,4505,21107
20230720,113100,56987567160,4510,4515,4515,4510,13478
20230720,113000,56926774960,4510,4515,4520,4510,7957
20230720,112900,56890861195,4515,4520,4530,4510,22781
20230720,112800,56788020160,4515,4530,4540,4515,42980
20230720,112700,56593426665,4540,4525,4545,4525,107399
20230720,112600,56106113335,4525,4520,4530,4515,30439
20230720,112500,55968481845,4515,4505,4520,4490,21676
20230720,112400,55870747885,4505,4495,4505,4485,71566
20230720,112300,55549255530,4500,4500,4505,4495,37346
20230720,112200,55381182935,4500,4510,4510,4500,24710
20230720,112100,55269912695,4510,4515,4515,4510,35792
20230720,112000,55108483135,4515,4515,4520,4510,13248
20230720,111900,55048712435,4515,4510,4520,4510,11764
20230720,111800,54995613500,4510,4515,4515,4510,9947
20230720,111700,54950732790,4515,4520,4520,4510,27172
20230720,111600,54828025080,4520,4520,4520,4515,13815
20230720,111500,54765636680,4520,4515,4520,4515,15025
20230720,111400,54697745750,4515,4525,4525,4515,29038
20230720,111300,54566540905,4525,4535,4540,4520,79418
20230720,111200,54206741035,4535,4530,4535,4525,32268
20230720,111100,54060448725,4530,4520,4530,4520,19345
20230720,111000,53972896405,4520,4520,4525,4515,45534
20230720,110900,53767090400,4515,4515,4520,4510,20554
20230720,110800,53674287240,4515,4515,4520,4515,9580
20230720,110700,53631023460,4515,4515,4520,4510,18101
20230720,110600,53549317700,4515,4515,4515,4510,11945
20230720,110500,53495401455,4510,4515,4515,4510,12423
20230720,110400,53439342920,4515,4515,4520,4510,33507
20230720,110300,53288154215,4515,4515,4520,4510,24188
20230720,110200,53178872780,4515,4510,4515,4510,14521
20230720,110100,53113328915,4515,4510,4515,4510,12950
20230720,110000,53054915475,4510,4510,4515,4500,23275
20230720,105900,52949969085,4510,4520,4525,4500,43554
20230720,105800,52753441905,4520,4525,4530,4520,45393
20230720,105700,52548086590,4525,4515,4530,4510,83749
20230720,105600,52169400425,4510,4480,4510,4475,104336
20230720,105500,51700628050,4480,4475,4480,4475,17888
20230720,105400,51620569115,4475,4470,4480,4470,48016
20230720,105300,51405818860,4475,4475,4480,4470,35399
20230720,105200,51247394480,4475,4485,4485,4475,25373
20230720,105100,51133779380,4485,4485,4485,4480,21165
20230720,105000,51038933250,4480,4480,4485,4480,18119
20230720,104900,50957723060,4485,4480,4490,4480,28706
20230720,104800,50828965150,4485,4480,4485,4470,32498
20230720,104700,50683330035,4480,4465,4480,4465,54393
20230720,104600,50440139195,4465,4475,4475,4465,76095
20230720,104500,50100103075,4470,4475,4475,4470,25572
20230720,104400,49985764045,4475,4475,4480,4470,29427
20230720,104300,49854086610,4475,4490,4490,4470,54837
20230720,104200,49608435465,4485,4495,4495,4485,46000
20230720,104100,49401843840,4490,4490,4495,4480,36373
20230720,104000,49238603085,4490,4465,4490,4460,142675
20230720,103900,48600550035,4460,4475,4475,4460,140183
20230720,103800,47974147820,4475,4480,4485,4470,165516
20230720,103700,47233238895,4485,4485,4485,4480,38090
20230720,103600,47062569195,4485,4490,4490,4480,75210
20230720,103500,46725236250,4490,4490,4495,4485,31623
20230720,103400,46583255835,4490,4495,4495,4485,72293
20230720,103300,46258808805,4495,4505,4505,4490,125967
20230720,103200,45692378600,4500,4510,4510,4500,74513
20230720,103100,45356880685,4505,4515,4515,4505,35713
20230720,103000,45195825190,4510,4525,4525,4510,55429
20230720,102900,44945460705,4525,4520,4525,4520,8846
20230720,102800,44905465670,4520,4520,4525,4515,15609
20230720,102700,44834948000,4515,4520,4520,4515,18441
20230720,102600,44751643820,4520,4525,4525,4515,18241
20230720,102500,44669199905,4525,4520,4530,4515,7755
20230720,102400,44634136305,4520,4515,4520,4515,10624
20230720,102300,44586139810,4515,4510,4520,4510,39776
20230720,102200,44406723910,4510,4515,4520,4510,20233
20230720,102100,44315403635,4520,4525,4535,4515,28243
20230720,102000,44187714070,4535,4540,4545,4525,45367
20230720,101900,43981857420,4540,4535,4545,4535,24443
20230720,101800,43870925255,4540,4535,4545,4530,18615
20230720,101700,43786432780,4530,4535,4535,4520,23912
20230720,101600,43678105410,4525,4510,4535,4510,42708
20230720,101500,43485061490,4515,4510,4520,4510,23841
20230720,101400,43377488220,4515,4510,4520,4510,25644
20230720,101300,43261747585,4510,4510,4515,4510,16755
20230720,101200,43186136700,4515,4515,4520,4510,20330
20230720,101100,43094350375,4515,4520,4525,4515,16644
20230720,101000,43019149970,4525,4520,4525,4515,15135
20230720,100900,42950733400,4520,4525,4525,4510,48247
20230720,100800,42732744410,4520,4545,4545,4515,66829
20230720,100700,42429953205,4540,4550,4565,4540,131902
20230720,100600,41829324595,4555,4550,4555,4550,32533
20230720,100500,41681237780,4550,4550,4555,4545,60778
20230720,100400,41404741620,4550,4540,4550,4535,89284
20230720,100300,40998846725,4540,4525,4540,4525,108217
20230720,100200,40508169290,4525,4520,4530,4510,69575
20230720,100100,40193652070,4515,4495,4520,4495,179829
20230720,100000,39382948350,4495,4485,4500,4485,75542
20230720,095900,39043374110,4485,4500,4505,4475,334389
20230720,095800,37542068705,4505,4500,4505,4500,76474
20230720,095700,37197809555,4500,4505,4505,4500,125317
20230720,095600,36633792360,4505,4505,4505,4500,93646
20230720,095500,36212253830,4505,4505,4510,4500,103592
20230720,095400,35745552785,4505,4510,4510,4500,32220
20230720,095300,35600420090,4510,4510,4515,4505,62185
20230720,095200,35320149440,4515,4515,4515,4505,61270
20230720,095100,35043748090,4515,4505,4515,4505,92543
20230720,095000,34626417935,4510,4505,4510,4505,87873
20230720,094900,34230501555,4510,4510,4515,4505,54032
20230720,094800,33987019805,4510,4510,4515,4505,78445
20230720,094700,33633206540,4510,4525,4525,4505,158381
20230720,094600,32918339245,4525,4525,4540,4520,48615
20230720,094500,32698139715,4530,4525,4530,4520,38062
20230720,094400,32525944480,4520,4525,4530,4520,59710
20230720,094300,32255756710,4530,4530,4535,4525,55092
20230720,094200,32006349400,4530,4535,4540,4530,52406
20230720,094100,31768781055,4540,4555,4560,4535,64073
20230720,094000,31477577090,4560,4555,4560,4545,77405
20230720,093900,31125241110,4555,4580,4585,4550,96430
20230720,093800,30685336840,4575,4570,4590,4565,141781
20230720,093700,30035909360,4570,4550,4570,4545,111937
20230720,093600,29525954460,4550,4535,4550,4530,74094
20230720,093500,29189395760,4535,4505,4540,4505,173264
20230720,093400,28405141805,4515,4510,4520,4500,329086
20230720,093300,26922223650,4510,4515,4520,4510,95857
20230720,093200,26489449140,4520,4520,4525,4515,67431
20230720,093100,26184713260,4520,4525,4530,4520,85026
20230720,093000,25800177415,4530,4530,4530,4520,54759
20230720,092900,25552328285,4530,4530,4535,4525,68598
20230720,092800,25241690685,4535,4535,4535,4515,140724
20230720,092700,24604875560,4535,4535,4540,4530,88799
20230720,092600,24202346850,4535,4530,4545,4525,74087
20230720,092500,23866418200,4540,4530,4540,4515,178389
20230720,092400,23059328840,4525,4520,4550,4510,270839
20230720,092300,21834723125,4520,4555,4560,4520,279900
20230720,092200,20563549615,4555,4560,4560,4550,109331
20230720,092100,20065494175,4560,4555,4565,4550,103568
20230720,092000,19593449425,4550,4585,4590,4550,134121
20230720,091900,18980392415,4585,4585,4590,4570,91141
20230720,091800,18562802350,4580,4555,4580,4550,245745
20230720,091700,17442117150,4560,4575,4575,4555,135195
20230720,091600,16824776655,4575,4575,4580,4560,141063
20230720,091500,16180103605,4570,4580,4580,4550,310354
20230720,091400,14763957190,4575,4615,4625,4575,408482
20230720,091300,12886657390,4610,4625,4635,4605,208014
20230720,091200,11925725795,4625,4630,4645,4620,74524
20230720,091100,11580605475,4625,4630,4645,4620,91251
20230720,091000,11157998975,4620,4610,4630,4605,241937
20230720,090900,10041797325,4610,4660,4660,4610,203853
20230720,090800,9096765690,4660,4650,4675,4650,145181
20230720,090700,8420708785,4655,4670,4680,4650,89066
20230720,090600,8005662160,4675,4665,4680,4665,116240
20230720,090500,7462340100,4670,4675,4680,4650,134663
20230720,090400,6834609205,4680,4720,4720,4675,186079
20230720,090300,5959639405,4715,4700,4730,4695,162632
20230720,090200,5193322720,4705,4745,4770,4665,375314
20230720,090100,3416995100,4750,4665,4760,4640,355210
20230720,090000,1740761605,4670,4630,4670,4615,366837