stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,185200,96899180610,3360,3360,3360,3360,133299
20230714,185100,96899180610,3360,3360,3360,3360,0
20230714,185000,96899180610,3360,3360,3360,3360,0
20230714,184900,96899180610,3360,3360,3360,3360,0
20230714,184800,96899180610,3360,3360,3360,3360,0
20230714,184700,96899180610,3360,3360,3360,3360,0
20230714,184600,96899180610,3360,3360,3360,3360,0
20230714,184500,96899180610,3360,3360,3360,3360,0
20230714,184400,96899180610,3360,3360,3360,3360,0
20230714,184300,96899180610,3360,3360,3360,3360,0
20230714,184200,96899180610,3360,3360,3360,3360,0
20230714,184100,96899180610,3360,3360,3360,3360,0
20230714,184000,96899180610,3360,3360,3360,3360,0
20230714,183900,96899180610,3360,3360,3360,3360,0
20230714,183800,96899180610,3360,3360,3360,3360,0
20230714,183700,96899180610,3360,3360,3360,3360,0
20230714,183600,96899180610,3360,3360,3360,3360,0
20230714,183500,96899180610,3360,3360,3360,3360,0
20230714,183400,96899180610,3360,3360,3360,3360,0
20230714,183300,96899180610,3360,3360,3360,3360,0
20230714,183200,96899180610,3360,3360,3360,3360,0
20230714,183100,96899180610,3360,3360,3360,3360,0
20230714,183000,96899180610,3360,3360,3360,3360,0
20230714,182900,96899180610,3360,3360,3360,3360,0
20230714,182800,96899180610,3360,3360,3360,3360,0
20230714,182700,96899180610,3360,3360,3360,3360,0
20230714,182600,96899180610,3360,3360,3360,3360,0
20230714,182500,96899180610,3360,3360,3360,3360,0
20230714,182400,96899180610,3360,3360,3360,3360,0
20230714,182300,96899180610,3360,3360,3360,3360,0
20230714,182200,96899180610,3360,3360,3360,3360,133299
20230714,182100,96899180610,3360,3360,3360,3360,0
20230714,182000,96899180610,3360,3360,3360,3360,0
20230714,181900,96899180610,3360,3360,3360,3360,0
20230714,181800,96899180610,3360,3360,3360,3360,0
20230714,181700,96899180610,3360,3360,3360,3360,0
20230714,181600,96899180610,3360,3360,3360,3360,0
20230714,181500,96899180610,3360,3360,3360,3360,0
20230714,181400,96899180610,3360,3360,3360,3360,0
20230714,181300,96899180610,3360,3360,3360,3360,0
20230714,181200,96899180610,3360,3360,3360,3360,0
20230714,181100,96899180610,3360,3360,3360,3360,0
20230714,181000,96899180610,3360,3360,3360,3360,0
20230714,180900,96899180610,3360,3360,3360,3360,0
20230714,180800,96899180610,3360,3360,3360,3360,0
20230714,180700,96899180610,3360,3360,3360,3360,0
20230714,180600,96899180610,3360,3360,3360,3360,0
20230714,180500,96899180610,3360,3360,3360,3360,0
20230714,180400,96899180610,3360,3360,3360,3360,0
20230714,180300,96899180610,3360,3360,3360,3360,0
20230714,180200,96899180610,3360,3360,3360,3360,0
20230714,180100,96899180610,3360,3360,3360,3360,0
20230714,180000,96899180610,3360,3360,3360,3360,0
20230714,175900,96899180610,3360,3360,3360,3360,0
20230714,175800,96899180610,3360,3360,3360,3360,0
20230714,175700,96899180610,3360,3360,3360,3360,0
20230714,175600,96899180610,3360,3360,3360,3360,0
20230714,175500,96899180610,3360,3360,3360,3360,0
20230714,175400,96899180610,3360,3360,3360,3360,0
20230714,175300,96899180610,3360,3360,3360,3360,0
20230714,175200,96899180610,3360,3360,3360,3360,133299
20230714,175100,96899180610,3360,3360,3360,3360,0
20230714,175000,96899180610,3360,3360,3360,3360,0
20230714,174900,96899180610,3360,3360,3360,3360,0
20230714,174800,96899180610,3360,3360,3360,3360,0
20230714,174700,96899180610,3360,3360,3360,3360,0
20230714,174600,96899180610,3360,3360,3360,3360,0
20230714,174500,96899180610,3360,3360,3360,3360,0
20230714,174400,96899180610,3360,3360,3360,3360,0
20230714,174300,96899180610,3360,3360,3360,3360,0
20230714,174200,96899180610,3360,3360,3360,3360,0
20230714,174100,96899180610,3360,3360,3360,3360,0
20230714,174000,96899180610,3360,3360,3360,3360,0
20230714,173900,96899180610,3360,3360,3360,3360,0
20230714,173800,96899180610,3360,3360,3360,3360,0
20230714,173700,96899180610,3360,3360,3360,3360,0
20230714,173600,96899180610,3360,3360,3360,3360,0
20230714,173500,96899180610,3360,3360,3360,3360,0
20230714,173400,96899180610,3360,3360,3360,3360,0
20230714,173300,96899180610,3360,3360,3360,3360,0
20230714,173200,96899180610,3360,3360,3360,3360,0
20230714,173100,96899180610,3360,3360,3360,3360,0
20230714,173000,96899180610,3360,3360,3360,3360,0
20230714,172900,96899180610,3360,3360,3360,3360,0
20230714,172800,96899180610,3360,3360,3360,3360,0
20230714,172700,96899180610,3360,3360,3360,3360,0
20230714,172600,96899180610,3360,3360,3360,3360,0
20230714,172500,96899180610,3360,3360,3360,3360,0
20230714,172400,96899180610,3360,3360,3360,3360,0
20230714,172300,96899180610,3360,3360,3360,3360,0
20230714,172200,96899180610,3360,3360,3360,3360,133299
20230714,172100,96899180610,3360,3360,3360,3360,0
20230714,172000,96899180610,3360,3360,3360,3360,0
20230714,171900,96899180610,3360,3360,3360,3360,0
20230714,171800,96899180610,3360,3360,3360,3360,0
20230714,171700,96899180610,3360,3360,3360,3360,0
20230714,171600,96899180610,3360,3360,3360,3360,0
20230714,171500,96899180610,3360,3360,3360,3360,0
20230714,171400,96899180610,3360,3360,3360,3360,0
20230714,171300,96899180610,3360,3360,3360,3360,0
20230714,171200,96899180610,3360,3360,3360,3360,0
20230714,171100,96899180610,3360,3360,3360,3360,0
20230714,171000,96899180610,3360,3360,3360,3360,0
20230714,170900,96899180610,3360,3360,3360,3360,0
20230714,170800,96899180610,3360,3360,3360,3360,0
20230714,170700,96899180610,3360,3360,3360,3360,0
20230714,170600,96899180610,3360,3360,3360,3360,0
20230714,170500,96899180610,3360,3360,3360,3360,0
20230714,170400,96899180610,3360,3360,3360,3360,0
20230714,170300,96899180610,3360,3360,3360,3360,0
20230714,170200,96899180610,3360,3360,3360,3360,0
20230714,170100,96899180610,3360,3360,3360,3360,0
20230714,170000,96899180610,3360,3360,3360,3360,0
20230714,165900,96899180610,3360,3360,3360,3360,0
20230714,165800,96899180610,3360,3360,3360,3360,0
20230714,165700,96899180610,3360,3360,3360,3360,0
20230714,165600,96899180610,3360,3360,3360,3360,0
20230714,165500,96899180610,3360,3360,3360,3360,0
20230714,165400,96899180610,3360,3360,3360,3360,0
20230714,165300,96899180610,3360,3360,3360,3360,0
20230714,165200,96899180610,3360,3360,3360,3360,133299
20230714,165100,96899180610,3360,3360,3360,3360,0
20230714,165000,96899180610,3360,3360,3360,3360,0
20230714,164900,96899180610,3360,3360,3360,3360,0
20230714,164800,96899180610,3360,3360,3360,3360,0
20230714,164700,96899180610,3360,3360,3360,3360,0
20230714,164600,96899180610,3360,3360,3360,3360,0
20230714,164500,96899180610,3360,3360,3360,3360,0
20230714,164400,96899180610,3360,3360,3360,3360,0
20230714,164300,96899180610,3360,3360,3360,3360,0
20230714,164200,96899180610,3360,3360,3360,3360,0
20230714,164100,96899180610,3360,3360,3360,3360,0
20230714,164000,96899180610,3360,3360,3360,3360,0
20230714,163900,96899180610,3360,3360,3360,3360,0
20230714,163800,96899180610,3360,3360,3360,3360,0
20230714,163700,96899180610,3360,3360,3360,3360,0
20230714,163600,96899180610,3360,3360,3360,3360,0
20230714,163500,96899180610,3360,3360,3360,3360,0
20230714,163400,96899180610,3360,3360,3360,3360,0
20230714,163300,96899180610,3360,3360,3360,3360,0
20230714,163200,96899180610,3360,3360,3360,3360,0
20230714,163100,96899180610,3360,3360,3360,3360,0
20230714,163000,96899180610,3360,3360,3360,3360,0
20230714,162900,96899180610,3360,3360,3360,3360,0
20230714,162800,96899180610,3360,3360,3360,3360,0
20230714,162700,96899180610,3360,3360,3360,3360,0
20230714,162600,96899180610,3360,3360,3360,3360,0
20230714,162500,96899180610,3360,3360,3360,3360,0
20230714,162400,96899180610,3360,3360,3360,3360,0
20230714,162300,96899180610,3360,3360,3360,3360,0
20230714,162200,96899180610,3360,3360,3360,3360,133299
20230714,162100,96899180610,3360,3360,3360,3360,0
20230714,162000,96899180610,3360,3360,3360,3360,0
20230714,161900,96899180610,3360,3360,3360,3360,0
20230714,161800,96899180610,3360,3360,3360,3360,0
20230714,161700,96899180610,3360,3360,3360,3360,0
20230714,161600,96899180610,3360,3360,3360,3360,0
20230714,161500,96899180610,3360,3360,3360,3360,0
20230714,161400,96899180610,3360,3360,3360,3360,0
20230714,161300,96899180610,3360,3360,3360,3360,0
20230714,161200,96899180610,3360,3360,3360,3360,0
20230714,161100,96899180610,3360,3360,3360,3360,0
20230714,161000,96899180610,3360,3360,3360,3360,0
20230714,160900,96899180610,3360,3360,3360,3360,0
20230714,160800,96899180610,3360,3360,3360,3360,0
20230714,160700,96899180610,3360,3360,3360,3360,0
20230714,160600,96899180610,3360,3360,3360,3360,0
20230714,160500,96899180610,3360,3360,3360,3360,0
20230714,160400,96899180610,3360,3360,3360,3360,0
20230714,160300,96899180610,3360,3360,3360,3360,0
20230714,160200,96899180610,3360,3360,3360,3360,0
20230714,160100,96899180610,3360,3360,3360,3360,0
20230714,160000,96899180610,3360,3360,3360,3360,0
20230714,155900,96899180610,3360,3360,3360,3360,0
20230714,155800,96899180610,3360,3360,3360,3360,0
20230714,155700,96899180610,3360,3360,3360,3360,0
20230714,155600,96899180610,3360,3360,3360,3360,0
20230714,155500,96899180610,3360,3360,3360,3360,0
20230714,155400,96899180610,3360,3360,3360,3360,0
20230714,155300,96899180610,3360,3360,3360,3360,0
20230714,155200,96899180610,3360,3360,3360,3360,133299
20230714,155100,96899180610,3360,3360,3360,3360,0
20230714,155000,96899180610,3360,3360,3360,3360,0
20230714,154900,96899180610,3360,3360,3360,3360,0
20230714,154800,96899180610,3360,3360,3360,3360,0
20230714,154700,96899180610,3360,3360,3360,3360,0
20230714,154600,96899180610,3360,3360,3360,3360,0
20230714,154500,96899180610,3360,3360,3360,3360,0
20230714,154400,96899180610,3360,3360,3360,3360,0
20230714,154300,96899180610,3360,3360,3360,3360,0
20230714,154200,96899180610,3360,3360,3360,3360,0
20230714,154100,96899180610,3360,3360,3360,3360,0
20230714,154000,96899180610,3360,3360,3360,3360,0
20230714,153900,96899180610,3360,3360,3360,3360,0
20230714,153800,96899180610,3360,3360,3360,3360,0
20230714,153700,96899180610,3360,3360,3360,3360,0
20230714,153600,96899180610,3360,3360,3360,3360,0
20230714,153500,96899180610,3360,3360,3360,3360,0
20230714,153400,96899180610,3360,3360,3360,3360,0
20230714,153300,96899180610,3360,3360,3360,3360,0
20230714,153200,96899180610,3360,3360,3360,3360,0
20230714,153100,96899180610,3360,3360,3360,3360,0
20230714,153000,96899180610,3360,3360,3360,3360,133299
20230714,152900,96451295970,3365,3365,3365,3365,0
20230714,152800,96451295970,3365,3365,3365,3365,0
20230714,152700,96451295970,3365,3365,3365,3365,0
20230714,152600,96451295970,3365,3365,3365,3365,0
20230714,152500,96451295970,3365,3365,3365,3365,0
20230714,152400,96451295970,3365,3365,3365,3365,0
20230714,152300,96451295970,3365,3365,3365,3365,0
20230714,152200,96451295970,3365,3365,3365,3365,0
20230714,152100,96451295970,3365,3365,3365,3365,0
20230714,152000,96451295970,3365,3365,3365,3365,0
20230714,151900,96451295970,3365,3375,3380,3360,84605
20230714,151800,96166262180,3375,3350,3380,3345,42515
20230714,151700,96023236470,3350,3360,3360,3340,42031
20230714,151600,95882413035,3355,3360,3370,3355,25960
20230714,151500,95795180005,3355,3365,3370,3355,20241
20230714,151400,95727147840,3370,3340,3375,3335,72072
20230714,151300,95485465310,3340,3340,3360,3335,29091
20230714,151200,95387937420,3350,3330,3355,3320,30382
20230714,151100,95286596125,3320,3365,3365,3320,16182
20230714,151000,95232532555,3365,3315,3365,3310,65487
20230714,150900,95014061250,3315,3305,3315,3290,100361
20230714,150800,94682859375,3315,3325,3330,3300,107505
20230714,150700,94327166245,3330,3335,3340,3320,36760
20230714,150600,94204892900,3335,3330,3335,3315,14542
20230714,150500,94156566045,3330,3335,3340,3315,29098
20230714,150400,94059688375,3325,3325,3340,3310,98533
20230714,150300,93732662760,3325,3330,3350,3325,22037
20230714,150200,93659193310,3330,3345,3345,3315,74926
20230714,150100,93409739235,3340,3345,3355,3335,24143
20230714,150000,93328978580,3345,3365,3365,3340,25674
20230714,145900,93243048125,3365,3345,3380,3345,32251
20230714,145800,93134534900,3345,3370,3370,3340,36115
20230714,145700,93013564640,3365,3375,3380,3365,28708
20230714,145600,92916831460,3375,3380,3380,3365,22731
20230714,145500,92840133385,3380,3365,3380,3355,19531
20230714,145400,92774331120,3365,3340,3375,3340,36356
20230714,145300,92652379680,3350,3345,3355,3335,23525
20230714,145200,92573663950,3345,3390,3390,3330,77616
20230714,145100,92312724205,3385,3385,3400,3375,124755
20230714,145000,91889341035,3385,3375,3395,3370,70522
20230714,144900,91651006870,3375,3350,3380,3345,91098
20230714,144800,91344289510,3350,3340,3350,3335,36120
20230714,144700,91223495145,3340,3320,3345,3315,64317
20230714,144600,91009489270,3315,3315,3320,3305,14572
20230714,144500,90961190075,3315,3310,3320,3305,21225
20230714,144400,90890871185,3315,3310,3315,3305,29076
20230714,144300,90794544865,3310,3315,3320,3305,18336
20230714,144200,90733802890,3315,3300,3320,3295,38249
20230714,144100,90607204975,3305,3290,3305,3285,46991
20230714,144000,90452261615,3290,3280,3290,3270,35629
20230714,143900,90335298545,3275,3275,3280,3270,24197
20230714,143800,90255978120,3275,3260,3280,3255,31355
20230714,143700,90153472160,3255,3220,3265,3215,30720
20230714,143600,90053732705,3220,3235,3240,3215,45780
20230714,143500,89905814225,3240,3220,3240,3210,43146
20230714,143400,89766564905,3210,3220,3230,3205,84473
20230714,143300,89494661665,3215,3180,3220,3180,53747
20230714,143200,89322269025,3175,3250,3250,3165,266758
20230714,143100,88467152765,3255,3270,3280,3250,99781
20230714,143000,88141963475,3280,3265,3285,3260,64764
20230714,142900,87930277535,3265,3265,3265,3265,0
20230714,142800,87930277535,3265,3265,3265,3265,0
20230714,142700,87930277535,3265,3280,3280,3265,59393
20230714,142600,87736194675,3275,3280,3285,3275,11305
20230714,142500,87699125835,3280,3285,3285,3275,8133
20230714,142400,87672467775,3275,3295,3295,3275,17171
20230714,142300,87616124935,3295,3300,3300,3290,20288
20230714,142200,87549281950,3300,3305,3305,3290,20980
20230714,142100,87480059560,3305,3290,3310,3290,38617
20230714,142000,87352737475,3295,3290,3295,3280,8635
20230714,141900,87324347765,3290,3280,3290,3275,20714
20230714,141800,87256392230,3280,3270,3280,3265,21163
20230714,141700,87187163415,3270,3270,3275,3265,72028
20230714,141600,86951597955,3270,3280,3285,3270,43798
20230714,141500,86808186180,3285,3280,3285,3275,18127
20230714,141400,86748715665,3280,3285,3285,3275,49624
20230714,141300,86585933220,3285,3315,3315,3285,34435
20230714,141200,86472261775,3310,3330,3335,3310,23685
20230714,141100,86393531670,3330,3330,3335,3325,15157
20230714,141000,86343063575,3335,3320,3335,3320,61233
20230714,140900,86139357245,3320,3305,3320,3305,27033
20230714,140800,86049821055,3310,3300,3310,3300,21836
20230714,140700,85977654085,3305,3305,3305,3300,14339
20230714,140600,85930305180,3300,3295,3305,3290,35861
20230714,140500,85812078955,3295,3270,3300,3270,32343
20230714,140400,85705729995,3270,3270,3280,3265,58028
20230714,140300,85515957675,3270,3290,3290,3270,82286
20230714,140200,85246276715,3290,3295,3300,3285,67063
20230714,140100,85025685110,3290,3310,3310,3290,145992
20230714,140000,84544308925,3310,3335,3335,3305,50345
20230714,135900,84377228050,3330,3340,3340,3325,25240
20230714,135800,84293126785,3340,3345,3350,3335,25931
20230714,135700,84206552470,3345,3345,3350,3340,25294
20230714,135600,84121959805,3345,3350,3355,3345,6946
20230714,135500,84098701645,3350,3355,3360,3345,22078
20230714,135400,84024678180,3355,3360,3360,3350,2005
20230714,135300,84017950715,3360,3365,3370,3355,12547
20230714,135200,83975795850,3365,3365,3365,3360,5394
20230714,135100,83957650360,3360,3350,3365,3350,4916
20230714,135000,83941150805,3350,3350,3355,3345,10071
20230714,134900,83907432945,3345,3355,3355,3345,28757
20230714,134800,83811108240,3360,3360,3365,3355,7856
20230714,134700,83784713995,3360,3365,3370,3360,6685
20230714,134600,83762223170,3370,3365,3370,3365,6588
20230714,134500,83740046745,3365,3365,3370,3360,9643
20230714,134400,83707615245,3365,3370,3380,3365,5223
20230714,134300,83690011780,3365,3365,3380,3365,7820
20230714,134200,83663664490,3370,3375,3385,3370,12745
20230714,134100,83620663805,3385,3385,3385,3370,1730
20230714,134000,83614820245,3390,3365,3395,3360,11359
20230714,133900,83576361890,3385,3365,3390,3350,23812
20230714,133800,83496229775,3355,3370,3370,3355,17218
20230714,133700,83438358465,3370,3380,3380,3365,7559
20230714,133600,83412873865,3380,3380,3380,3370,9824
20230714,133500,83379705615,3380,3395,3395,3380,7544
20230714,133400,83354154455,3390,3400,3400,3390,5313
20230714,133300,83336137860,3400,3365,3400,3360,21766
20230714,133200,83262630595,3365,3390,3390,3360,9900
20230714,133100,83229235935,3360,3395,3395,3360,24198
20230714,133000,83147386695,3395,3390,3400,3390,2320
20230714,132900,83139515690,3395,3395,3400,3390,15624
20230714,132800,83086498580,3395,3400,3405,3395,9298
20230714,132700,83054915515,3400,3400,3400,3395,17668
20230714,132600,82994913600,3400,3400,3405,3400,6564
20230714,132500,82972592875,3400,3410,3410,3400,11959
20230714,132400,82931866235,3405,3410,3410,3405,16822
20230714,132300,82874568550,3405,3415,3420,3405,25175
20230714,132200,82788680660,3420,3415,3420,3415,16569
20230714,132100,82732097000,3415,3420,3425,3415,12434
20230714,132000,82689608295,3420,3425,3430,3420,16458
20230714,131900,82633252375,3420,3410,3425,3410,12475
20230714,131800,82590619360,3410,3400,3410,3395,15808
20230714,131700,82536855075,3395,3390,3400,3385,17204
20230714,131600,82478483890,3395,3390,3400,3385,12930
20230714,131500,82434642915,3385,3405,3405,3385,15290
20230714,131400,82382735460,3405,3405,3410,3395,14012
20230714,131300,82335084605,3410,3420,3420,3400,45711
20230714,131200,82179230430,3420,3425,3425,3415,16143
20230714,131100,82124010860,3425,3415,3430,3415,19322
20230714,131000,82057856195,3420,3440,3445,3415,34032
20230714,130900,81940988285,3445,3420,3455,3420,76268
20230714,130800,81678342740,3420,3420,3425,3415,39899
20230714,130700,81541837685,3425,3395,3440,3385,40366
20230714,130600,81403402975,3425,3370,3435,3365,75827
20230714,130500,81145522215,3370,3360,3375,3360,15241
20230714,130400,81094242420,3360,3355,3370,3345,11333
20230714,130300,81056157565,3355,3330,3355,3330,23406
20230714,130200,80978065905,3330,3350,3360,3330,23392
20230714,130100,80899899815,3350,3355,3355,3350,4716
20230714,130000,80884094600,3350,3350,3360,3345,8981
20230714,125900,80853988740,3355,3350,3355,3350,8008
20230714,125800,80827149110,3350,3375,3385,3340,44031
20230714,125700,80678644715,3370,3375,3380,3370,9847
20230714,125600,80645435470,3370,3375,3375,3370,18980
20230714,125500,80581418680,3375,3375,3375,3370,20990
20230714,125400,80510643430,3380,3380,3385,3375,42216
20230714,125300,80368031990,3380,3375,3380,3370,8447
20230714,125200,80339517845,3370,3380,3385,3365,29407
20230714,125100,80240356080,3380,3375,3385,3365,25768
20230714,125000,80153471635,3375,3345,3380,3340,44200
20230714,124900,80004981885,3345,3335,3350,3330,21274
20230714,124800,79933951225,3335,3330,3335,3325,37455
20230714,124700,79809135430,3330,3310,3330,3305,30105
20230714,124600,79709202615,3310,3305,3315,3290,43266
20230714,124500,79566435650,3305,3320,3325,3290,209047
20230714,124400,78875829175,3325,3350,3350,3325,97936
20230714,124300,78549348620,3345,3360,3360,3345,18122
20230714,124200,78488628610,3355,3350,3365,3350,20593
20230714,124100,78419528220,3350,3355,3360,3350,31587
20230714,124000,78313639970,3355,3355,3360,3345,28198
20230714,123900,78219088510,3360,3350,3360,3350,34042
20230714,123800,78105019300,3350,3370,3375,3350,32497
20230714,123700,77995928505,3370,3370,3370,3365,16570
20230714,123600,77940151380,3370,3370,3380,3370,13276
20230714,123500,77895361875,3370,3380,3390,3350,31208
20230714,123400,77790353345,3380,3370,3380,3365,17742
20230714,123300,77730562250,3370,3370,3380,3360,12925
20230714,123200,77687033495,3380,3380,3385,3360,30402
20230714,123100,77584654535,3380,3375,3385,3360,25030
20230714,123000,77500287225,3375,3375,3395,3360,29065
20230714,122900,77402327555,3380,3390,3395,3365,32410
20230714,122800,77292923290,3400,3390,3405,3390,16940
20230714,122700,77235364720,3395,3370,3405,3370,11949
20230714,122600,77194867310,3375,3370,3380,3365,13591
20230714,122500,77149017020,3370,3365,3375,3365,29921
20230714,122400,77048191790,3365,3400,3405,3365,42163
20230714,122300,76905610235,3400,3405,3405,3395,5646
20230714,122200,76886420445,3400,3400,3405,3395,22053
20230714,122100,76811480695,3395,3415,3415,3395,23547
20230714,122000,76731415140,3420,3430,3430,3410,11331
20230714,121900,76692645920,3435,3420,3435,3415,31774
20230714,121800,76583882785,3415,3410,3420,3410,3109
20230714,121700,76573260610,3410,3420,3425,3405,3088
20230714,121600,76562706545,3420,3395,3420,3395,14613
20230714,121500,76512968325,3395,3400,3405,3395,12556
20230714,121400,76470293545,3400,3400,3405,3400,14366
20230714,121300,76421438510,3405,3400,3420,3400,15093
20230714,121200,76370008035,3415,3415,3420,3395,32792
20230714,121100,76258469775,3415,3435,3435,3410,19925
20230714,121000,76190325470,3430,3430,3440,3425,6124
20230714,120900,76169297330,3435,3425,3435,3425,8421
20230714,120800,76140410435,3420,3405,3425,3395,12936
20230714,120700,76096296935,3405,3430,3430,3380,39720
20230714,120600,75961173535,3430,3445,3450,3425,21023
20230714,120500,75888913815,3445,3470,3475,3435,64616
20230714,120400,75665853630,3470,3480,3485,3470,76367
20230714,120300,75400193505,3475,3440,3475,3430,99564
20230714,120200,75056359265,3430,3425,3440,3420,28805
20230714,120100,74957549800,3420,3405,3430,3405,49901
20230714,120000,74786869960,3410,3410,3410,3390,34539
20230714,115900,74669419695,3410,3400,3410,3400,17337
20230714,115800,74610413140,3400,3390,3400,3390,29716
20230714,115700,74509478775,3390,3375,3395,3365,36998
20230714,115600,74384753270,3375,3375,3375,3365,33163
20230714,115500,74273020045,3375,3385,3385,3370,9318
20230714,115400,74241541520,3385,3395,3395,3385,25397
20230714,115300,74155553255,3390,3375,3390,3375,8335
20230714,115200,74127362875,3380,3385,3390,3375,12061
20230714,115100,74086546210,3380,3375,3380,3370,12899
20230714,115000,74042987455,3375,3355,3375,3355,7629
20230714,114900,74017331015,3355,3355,3365,3350,22818
20230714,114800,73940749655,3355,3360,3365,3350,25274
20230714,114700,73855930715,3365,3395,3405,3360,41233
20230714,114600,73716530670,3395,3405,3410,3395,11333
20230714,114500,73677949120,3405,3395,3405,3395,47735
20230714,114400,73515659640,3395,3395,3400,3390,27674
20230714,114300,73421686420,3395,3395,3400,3390,25086
20230714,114200,73336549575,3390,3365,3400,3360,57082
20230714,114100,73143588525,3365,3365,3365,3340,138684
20230714,114000,72678489375,3365,3390,3390,3360,68974
20230714,113900,72445998290,3385,3385,3400,3380,14726
20230714,113800,72396136595,3385,3395,3400,3380,24825
20230714,113700,72312043095,3390,3390,3395,3385,19199
20230714,113600,72246936680,3390,3395,3395,3380,37899
20230714,113500,72118556110,3400,3395,3410,3390,45020
20230714,113400,71965498585,3400,3420,3425,3380,164258
20230714,113300,71407707330,3410,3425,3430,3410,81760
20230714,113200,71128234720,3430,3445,3450,3425,60904
20230714,113100,70918963805,3445,3465,3465,3445,16290
20230714,113000,70862694055,3465,3450,3465,3445,14206
20230714,112900,70813660820,3450,3450,3470,3445,12562
20230714,112800,70770326990,3450,3485,3485,3440,72530
20230714,112700,70519249935,3485,3445,3490,3445,29646
20230714,112600,70416248500,3445,3440,3450,3430,33649
20230714,112500,70300598895,3440,3430,3440,3430,17483
20230714,112400,70240578110,3440,3440,3440,3430,17770
20230714,112300,70179533800,3440,3440,3450,3435,32408
20230714,112200,70068121560,3435,3435,3440,3425,67705
20230714,112100,69835871660,3435,3440,3450,3430,41063
20230714,112000,69694839655,3445,3455,3485,3445,45344
20230714,111900,69538265800,3455,3460,3465,3450,18391
20230714,111800,69474715385,3450,3475,3475,3450,26569
20230714,111700,69382702245,3475,3490,3490,3470,35530
20230714,111600,69258956110,3490,3470,3500,3470,56461
20230714,111500,69062180745,3470,3455,3475,3450,24727
20230714,111400,68976695275,3455,3440,3460,3435,36536
20230714,111300,68850822455,3440,3435,3445,3430,35206
20230714,111200,68729913865,3435,3450,3450,3430,68110
20230714,111100,68495836110,3450,3455,3470,3450,42936
20230714,111000,68347528695,3460,3455,3465,3445,46417
20230714,110900,68187267455,3450,3495,3495,3450,67916
20230714,110800,67951909190,3500,3495,3505,3485,41898
20230714,110700,67805385160,3495,3485,3495,3480,19987
20230714,110600,67735672500,3485,3500,3505,3475,41455
20230714,110500,67591153855,3500,3480,3510,3480,55685
20230714,110400,67396342090,3480,3470,3490,3450,66846
20230714,110300,67164897055,3465,3490,3495,3450,179326
20230714,110200,66542988995,3490,3520,3530,3490,65221
20230714,110100,66314703920,3520,3530,3535,3495,65850
20230714,110000,66083359260,3530,3495,3530,3490,62223
20230714,105900,65865117865,3490,3515,3520,3465,132563
20230714,105800,65402383210,3510,3560,3565,3510,116228
20230714,105700,64991291555,3560,3535,3560,3535,46211
20230714,105600,64827320225,3540,3495,3540,3485,114534
20230714,105500,64424169470,3485,3565,3570,3485,225192
20230714,105400,63629387510,3570,3565,3570,3550,139693
20230714,105300,63132149890,3565,3555,3600,3550,113667
20230714,105200,62726438685,3560,3620,3635,3560,239701
20230714,105100,61863097555,3620,3605,3620,3600,121265
20230714,105000,61425632310,3600,3570,3605,3560,101223
20230714,104900,61062502650,3565,3645,3645,3545,311730
20230714,104800,59942943495,3645,3630,3660,3575,281785
20230714,104700,58922016635,3625,3690,3710,3605,645096
20230714,104600,56562728740,3690,3625,3690,3625,644428
20230714,104500,54206397445,3615,3615,3615,3615,0
20230714,104400,54206397445,3615,3595,3615,3595,102311
20230714,104300,53837291280,3595,3565,3600,3550,212102
20230714,104200,53079434960,3565,3535,3570,3500,135990
20230714,104100,52597292645,3515,3560,3610,3500,451251
20230714,104000,50985187905,3560,3480,3570,3475,313080
20230714,103900,49881516335,3480,3430,3480,3430,138020
20230714,103800,49403798435,3430,3425,3435,3420,30426
20230714,103700,49299462670,3425,3395,3425,3395,31491
20230714,103600,49192031770,3390,3395,3405,3390,28276
20230714,103500,49095971520,3395,3370,3395,3370,45079
20230714,103400,48943777335,3365,3375,3375,3360,37783
20230714,103300,48816568115,3370,3365,3385,3350,75060
20230714,103200,48564430460,3365,3400,3410,3360,97868
20230714,103100,48233642500,3405,3405,3405,3395,41282
20230714,103000,48093286640,3400,3410,3410,3385,95403
20230714,102900,47769132035,3410,3440,3445,3405,74589
20230714,102800,47513743450,3445,3445,3445,3430,24552
20230714,102700,47429340420,3445,3425,3450,3415,27737
20230714,102600,47334074365,3425,3415,3425,3405,62431
20230714,102500,47121049410,3420,3450,3455,3415,97662
20230714,102400,46785410645,3450,3435,3455,3425,55046
20230714,102300,46595728005,3435,3430,3455,3420,89332
20230714,102200,46287997940,3430,3420,3450,3415,90435
20230714,102100,45977417940,3420,3420,3445,3410,103227
20230714,102000,45623335375,3420,3385,3440,3380,126489
20230714,101900,45191639980,3385,3420,3425,3350,213001
20230714,101800,44470921665,3420,3435,3440,3360,290283
20230714,101700,43480775905,3440,3480,3515,3425,341507
20230714,101600,42294336595,3480,3535,3570,3460,525139
20230714,101500,40450570735,3535,3450,3555,3445,588552
20230714,101400,38389359500,3450,3445,3455,3405,310834
20230714,101300,37321423735,3445,3400,3455,3370,359193
20230714,101200,36092482985,3400,3350,3415,3350,541191
20230714,101100,34255670920,3350,3355,3355,3330,146808
20230714,101000,33764259925,3355,3340,3360,3335,216876
20230714,100900,33038254945,3335,3305,3340,3305,122749
20230714,100800,32630461935,3310,3295,3310,3280,118082
20230714,100700,32241453385,3290,3295,3310,3290,156760
20230714,100600,31724400370,3290,3275,3290,3265,59021
20230714,100500,31531009435,3280,3270,3295,3270,129575
20230714,100400,31105315420,3275,3255,3280,3250,145226
20230714,100300,30630954975,3255,3235,3260,3235,77824
20230714,100200,30377848455,3235,3205,3235,3205,37854
20230714,100100,30255803645,3205,3210,3215,3205,18807
20230714,100000,30195458795,3210,3220,3220,3205,27849
20230714,095900,30106004945,3220,3220,3220,3210,31452
20230714,095800,30004841515,3220,3205,3220,3200,60086
20230714,095700,29812124085,3200,3200,3210,3195,23862
20230714,095600,29735781035,3200,3210,3210,3195,35417
20230714,095500,29622368785,3210,3205,3220,3200,49920
20230714,095400,29462034605,3200,3190,3210,3190,33681
20230714,095300,29354287885,3195,3175,3200,3175,26702
20230714,095200,29269221075,3180,3185,3195,3175,47215
20230714,095100,29118994780,3195,3190,3205,3185,38923
20230714,095000,28994728650,3185,3170,3195,3165,55742
20230714,094900,28817608495,3175,3170,3190,3160,94244
20230714,094800,28518675765,3170,3215,3220,3165,150076
20230714,094700,28040211740,3220,3210,3220,3205,28321
20230714,094600,27949323325,3210,3220,3230,3205,52011
20230714,094500,27781941630,3220,3260,3265,3215,87089
20230714,094400,27499501585,3260,3260,3265,3245,78407
20230714,094300,27244193960,3260,3245,3265,3240,102143
20230714,094200,26911426545,3245,3235,3250,3225,67672
20230714,094100,26692188660,3230,3210,3235,3205,38467
20230714,094000,26568280285,3205,3220,3220,3205,30611
20230714,093900,26469947675,3215,3220,3225,3210,30201
20230714,093800,26372739795,3225,3230,3240,3210,54461
20230714,093700,26197198075,3235,3225,3240,3210,90767
20230714,093600,25904525455,3225,3180,3225,3180,120127
20230714,093500,25519681945,3180,3170,3190,3165,34311
20230714,093400,25410728870,3170,3160,3180,3150,84414
20230714,093300,25143283435,3160,3170,3170,3150,93134
20230714,093200,24849083325,3170,3160,3180,3160,50583
20230714,093100,24688680830,3165,3185,3190,3160,71506
20230714,093000,24461648115,3190,3190,3200,3185,38229
20230714,092900,24339558240,3195,3220,3220,3185,61712
20230714,092800,24142048100,3220,3210,3230,3200,101420
20230714,092700,23816033545,3205,3190,3210,3185,144946
20230714,092600,23352481650,3185,3170,3190,3165,115719
20230714,092500,22984702555,3170,3125,3170,3120,85574
20230714,092400,22715934835,3120,3125,3170,3115,276105
20230714,092300,21851717760,3125,3185,3190,3125,287185
20230714,092200,20945925155,3180,3190,3200,3175,94260
20230714,092100,20645353825,3185,3200,3210,3185,100166
20230714,092000,20325337125,3200,3160,3200,3150,183774
20230714,091900,19742732640,3160,3205,3205,3155,247857
20230714,091800,18954832620,3195,3230,3235,3195,74658
20230714,091700,18715380810,3235,3235,3235,3195,240195
20230714,091600,17944834275,3235,3240,3250,3230,55569
20230714,091500,17764971580,3240,3240,3250,3225,82314
20230714,091400,17498782860,3235,3280,3280,3230,107653
20230714,091300,17148583695,3280,3300,3305,3255,113868
20230714,091200,16774448625,3300,3225,3305,3225,120835
20230714,091100,16379066305,3225,3255,3260,3210,245322
20230714,091000,15585491515,3260,3295,3300,3255,187497
20230714,090900,14971418305,3295,3325,3330,3280,246122
20230714,090800,14158258990,3330,3335,3365,3325,434474
20230714,090700,12704304535,3335,3300,3335,3295,244246
20230714,090600,11894629005,3300,3285,3305,3275,238333
20230714,090500,11111011735,3285,3250,3295,3240,235100
20230714,090400,10344012710,3250,3230,3255,3220,190370
20230714,090300,9726740455,3235,3160,3250,3160,344120
20230714,090200,8621705920,3155,3215,3230,3150,936709
20230714,090100,5640853575,3230,3300,3330,3215,668571
20230714,090000,3467354205,3325,3290,3350,3285,1038654