stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,185200,66989253070,3390,3390,3390,3390,116843
20230719,185100,66989253070,3390,3390,3390,3390,0
20230719,185000,66989253070,3390,3390,3390,3390,0
20230719,184900,66989253070,3390,3390,3390,3390,0
20230719,184800,66989253070,3390,3390,3390,3390,0
20230719,184700,66989253070,3390,3390,3390,3390,0
20230719,184600,66989253070,3390,3390,3390,3390,0
20230719,184500,66989253070,3390,3390,3390,3390,0
20230719,184400,66989253070,3390,3390,3390,3390,0
20230719,184300,66989253070,3390,3390,3390,3390,0
20230719,184200,66989253070,3390,3390,3390,3390,0
20230719,184100,66989253070,3390,3390,3390,3390,0
20230719,184000,66989253070,3390,3390,3390,3390,0
20230719,183900,66989253070,3390,3390,3390,3390,0
20230719,183800,66989253070,3390,3390,3390,3390,0
20230719,183700,66989253070,3390,3390,3390,3390,0
20230719,183600,66989253070,3390,3390,3390,3390,0
20230719,183500,66989253070,3390,3390,3390,3390,0
20230719,183400,66989253070,3390,3390,3390,3390,0
20230719,183300,66989253070,3390,3390,3390,3390,0
20230719,183200,66989253070,3390,3390,3390,3390,0
20230719,183100,66989253070,3390,3390,3390,3390,0
20230719,183000,66989253070,3390,3390,3390,3390,0
20230719,182900,66989253070,3390,3390,3390,3390,0
20230719,182800,66989253070,3390,3390,3390,3390,0
20230719,182700,66989253070,3390,3390,3390,3390,0
20230719,182600,66989253070,3390,3390,3390,3390,0
20230719,182500,66989253070,3390,3390,3390,3390,0
20230719,182400,66989253070,3390,3390,3390,3390,0
20230719,182300,66989253070,3390,3390,3390,3390,0
20230719,182200,66989253070,3390,3390,3390,3390,116843
20230719,182100,66989253070,3390,3390,3390,3390,0
20230719,182000,66989253070,3390,3390,3390,3390,0
20230719,181900,66989253070,3390,3390,3390,3390,0
20230719,181800,66989253070,3390,3390,3390,3390,0
20230719,181700,66989253070,3390,3390,3390,3390,0
20230719,181600,66989253070,3390,3390,3390,3390,0
20230719,181500,66989253070,3390,3390,3390,3390,0
20230719,181400,66989253070,3390,3390,3390,3390,0
20230719,181300,66989253070,3390,3390,3390,3390,0
20230719,181200,66989253070,3390,3390,3390,3390,0
20230719,181100,66989253070,3390,3390,3390,3390,0
20230719,181000,66989253070,3390,3390,3390,3390,0
20230719,180900,66989253070,3390,3390,3390,3390,0
20230719,180800,66989253070,3390,3390,3390,3390,0
20230719,180700,66989253070,3390,3390,3390,3390,0
20230719,180600,66989253070,3390,3390,3390,3390,0
20230719,180500,66989253070,3390,3390,3390,3390,0
20230719,180400,66989253070,3390,3390,3390,3390,0
20230719,180300,66989253070,3390,3390,3390,3390,0
20230719,180200,66989253070,3390,3390,3390,3390,0
20230719,180100,66989253070,3390,3390,3390,3390,0
20230719,180000,66989253070,3390,3390,3390,3390,0
20230719,175900,66989253070,3390,3390,3390,3390,0
20230719,175800,66989253070,3390,3390,3390,3390,0
20230719,175700,66989253070,3390,3390,3390,3390,0
20230719,175600,66989253070,3390,3390,3390,3390,0
20230719,175500,66989253070,3390,3390,3390,3390,0
20230719,175400,66989253070,3390,3390,3390,3390,0
20230719,175300,66989253070,3390,3390,3390,3390,0
20230719,175200,66989253070,3390,3390,3390,3390,116843
20230719,175100,66989253070,3390,3390,3390,3390,0
20230719,175000,66989253070,3390,3390,3390,3390,0
20230719,174900,66989253070,3390,3390,3390,3390,0
20230719,174800,66989253070,3390,3390,3390,3390,0
20230719,174700,66989253070,3390,3390,3390,3390,0
20230719,174600,66989253070,3390,3390,3390,3390,0
20230719,174500,66989253070,3390,3390,3390,3390,0
20230719,174400,66989253070,3390,3390,3390,3390,0
20230719,174300,66989253070,3390,3390,3390,3390,0
20230719,174200,66989253070,3390,3390,3390,3390,0
20230719,174100,66989253070,3390,3390,3390,3390,0
20230719,174000,66989253070,3390,3390,3390,3390,0
20230719,173900,66989253070,3390,3390,3390,3390,0
20230719,173800,66989253070,3390,3390,3390,3390,0
20230719,173700,66989253070,3390,3390,3390,3390,0
20230719,173600,66989253070,3390,3390,3390,3390,0
20230719,173500,66989253070,3390,3390,3390,3390,0
20230719,173400,66989253070,3390,3390,3390,3390,0
20230719,173300,66989253070,3390,3390,3390,3390,0
20230719,173200,66989253070,3390,3390,3390,3390,0
20230719,173100,66989253070,3390,3390,3390,3390,0
20230719,173000,66989253070,3390,3390,3390,3390,0
20230719,172900,66989253070,3390,3390,3390,3390,0
20230719,172800,66989253070,3390,3390,3390,3390,0
20230719,172700,66989253070,3390,3390,3390,3390,0
20230719,172600,66989253070,3390,3390,3390,3390,0
20230719,172500,66989253070,3390,3390,3390,3390,0
20230719,172400,66989253070,3390,3390,3390,3390,0
20230719,172300,66989253070,3390,3390,3390,3390,0
20230719,172200,66989253070,3390,3390,3390,3390,116843
20230719,172100,66989253070,3390,3390,3390,3390,0
20230719,172000,66989253070,3390,3390,3390,3390,0
20230719,171900,66989253070,3390,3390,3390,3390,0
20230719,171800,66989253070,3390,3390,3390,3390,0
20230719,171700,66989253070,3390,3390,3390,3390,0
20230719,171600,66989253070,3390,3390,3390,3390,0
20230719,171500,66989253070,3390,3390,3390,3390,0
20230719,171400,66989253070,3390,3390,3390,3390,0
20230719,171300,66989253070,3390,3390,3390,3390,0
20230719,171200,66989253070,3390,3390,3390,3390,0
20230719,171100,66989253070,3390,3390,3390,3390,0
20230719,171000,66989253070,3390,3390,3390,3390,0
20230719,170900,66989253070,3390,3390,3390,3390,0
20230719,170800,66989253070,3390,3390,3390,3390,0
20230719,170700,66989253070,3390,3390,3390,3390,0
20230719,170600,66989253070,3390,3390,3390,3390,0
20230719,170500,66989253070,3390,3390,3390,3390,0
20230719,170400,66989253070,3390,3390,3390,3390,0
20230719,170300,66989253070,3390,3390,3390,3390,0
20230719,170200,66989253070,3390,3390,3390,3390,0
20230719,170100,66989253070,3390,3390,3390,3390,0
20230719,170000,66989253070,3390,3390,3390,3390,0
20230719,165900,66989253070,3390,3390,3390,3390,0
20230719,165800,66989253070,3390,3390,3390,3390,0
20230719,165700,66989253070,3390,3390,3390,3390,0
20230719,165600,66989253070,3390,3390,3390,3390,0
20230719,165500,66989253070,3390,3390,3390,3390,0
20230719,165400,66989253070,3390,3390,3390,3390,0
20230719,165300,66989253070,3390,3390,3390,3390,0
20230719,165200,66989253070,3390,3390,3390,3390,116843
20230719,165100,66989253070,3390,3390,3390,3390,0
20230719,165000,66989253070,3390,3390,3390,3390,0
20230719,164900,66989253070,3390,3390,3390,3390,0
20230719,164800,66989253070,3390,3390,3390,3390,0
20230719,164700,66989253070,3390,3390,3390,3390,0
20230719,164600,66989253070,3390,3390,3390,3390,0
20230719,164500,66989253070,3390,3390,3390,3390,0
20230719,164400,66989253070,3390,3390,3390,3390,0
20230719,164300,66989253070,3390,3390,3390,3390,0
20230719,164200,66989253070,3390,3390,3390,3390,0
20230719,164100,66989253070,3390,3390,3390,3390,0
20230719,164000,66989253070,3390,3390,3390,3390,0
20230719,163900,66989253070,3390,3390,3390,3390,0
20230719,163800,66989253070,3390,3390,3390,3390,0
20230719,163700,66989253070,3390,3390,3390,3390,0
20230719,163600,66989253070,3390,3390,3390,3390,0
20230719,163500,66989253070,3390,3390,3390,3390,0
20230719,163400,66989253070,3390,3390,3390,3390,0
20230719,163300,66989253070,3390,3390,3390,3390,0
20230719,163200,66989253070,3390,3390,3390,3390,0
20230719,163100,66989253070,3390,3390,3390,3390,0
20230719,163000,66989253070,3390,3390,3390,3390,0
20230719,162900,66989253070,3390,3390,3390,3390,0
20230719,162800,66989253070,3390,3390,3390,3390,0
20230719,162700,66989253070,3390,3390,3390,3390,0
20230719,162600,66989253070,3390,3390,3390,3390,0
20230719,162500,66989253070,3390,3390,3390,3390,0
20230719,162400,66989253070,3390,3390,3390,3390,0
20230719,162300,66989253070,3390,3390,3390,3390,0
20230719,162200,66989253070,3390,3390,3390,3390,116843
20230719,162100,66989253070,3390,3390,3390,3390,0
20230719,162000,66989253070,3390,3390,3390,3390,0
20230719,161900,66989253070,3390,3390,3390,3390,0
20230719,161800,66989253070,3390,3390,3390,3390,0
20230719,161700,66989253070,3390,3390,3390,3390,0
20230719,161600,66989253070,3390,3390,3390,3390,0
20230719,161500,66989253070,3390,3390,3390,3390,0
20230719,161400,66989253070,3390,3390,3390,3390,0
20230719,161300,66989253070,3390,3390,3390,3390,0
20230719,161200,66989253070,3390,3390,3390,3390,0
20230719,161100,66989253070,3390,3390,3390,3390,0
20230719,161000,66989253070,3390,3390,3390,3390,0
20230719,160900,66989253070,3390,3390,3390,3390,0
20230719,160800,66989253070,3390,3390,3390,3390,0
20230719,160700,66989253070,3390,3390,3390,3390,0
20230719,160600,66989253070,3390,3390,3390,3390,0
20230719,160500,66989253070,3390,3390,3390,3390,0
20230719,160400,66989253070,3390,3390,3390,3390,0
20230719,160300,66989253070,3390,3390,3390,3390,0
20230719,160200,66989253070,3390,3390,3390,3390,0
20230719,160100,66989253070,3390,3390,3390,3390,0
20230719,160000,66989253070,3390,3390,3390,3390,0
20230719,155900,66989253070,3390,3390,3390,3390,0
20230719,155800,66989253070,3390,3390,3390,3390,0
20230719,155700,66989253070,3390,3390,3390,3390,0
20230719,155600,66989253070,3390,3390,3390,3390,0
20230719,155500,66989253070,3390,3390,3390,3390,0
20230719,155400,66989253070,3390,3390,3390,3390,0
20230719,155300,66989253070,3390,3390,3390,3390,0
20230719,155200,66989253070,3390,3390,3390,3390,116843
20230719,155100,66989253070,3390,3390,3390,3390,0
20230719,155000,66989253070,3390,3390,3390,3390,0
20230719,154900,66989253070,3390,3390,3390,3390,0
20230719,154800,66989253070,3390,3390,3390,3390,0
20230719,154700,66989253070,3390,3390,3390,3390,0
20230719,154600,66989253070,3390,3390,3390,3390,0
20230719,154500,66989253070,3390,3390,3390,3390,0
20230719,154400,66989253070,3390,3390,3390,3390,0
20230719,154300,66989253070,3390,3390,3390,3390,0
20230719,154200,66989253070,3390,3390,3390,3390,0
20230719,154100,66989253070,3390,3390,3390,3390,0
20230719,154000,66989253070,3390,3390,3390,3390,0
20230719,153900,66989253070,3390,3390,3390,3390,0
20230719,153800,66989253070,3390,3390,3390,3390,0
20230719,153700,66989253070,3390,3390,3390,3390,0
20230719,153600,66989253070,3390,3390,3390,3390,0
20230719,153500,66989253070,3390,3390,3390,3390,0
20230719,153400,66989253070,3390,3390,3390,3390,0
20230719,153300,66989253070,3390,3390,3390,3390,0
20230719,153200,66989253070,3390,3390,3390,3390,0
20230719,153100,66989253070,3390,3390,3390,3390,0
20230719,153000,66989253070,3390,3390,3390,3390,116843
20230719,152900,66593155300,3430,3430,3430,3430,0
20230719,152800,66593155300,3430,3430,3430,3430,0
20230719,152700,66593155300,3430,3430,3430,3430,0
20230719,152600,66593155300,3430,3430,3430,3430,0
20230719,152500,66593155300,3430,3430,3430,3430,0
20230719,152400,66593155300,3430,3430,3430,3430,0
20230719,152300,66593155300,3430,3430,3430,3430,0
20230719,152200,66593155300,3430,3430,3430,3430,0
20230719,152100,66593155300,3430,3430,3430,3430,0
20230719,152000,66593155300,3430,3430,3430,3430,0
20230719,151900,66593155300,3430,3405,3430,3395,35868
20230719,151800,66470669075,3410,3385,3410,3375,45481
20230719,151700,66316375460,3375,3385,3385,3360,71836
20230719,151600,66074128045,3385,3410,3415,3380,74667
20230719,151500,65820475810,3410,3435,3440,3410,44785
20230719,151400,65667198360,3435,3435,3440,3435,29999
20230719,151300,65564120720,3440,3430,3440,3425,8129
20230719,151200,65536221430,3430,3435,3435,3420,16811
20230719,151100,65478651425,3435,3430,3435,3420,11865
20230719,151000,65437963120,3430,3425,3430,3420,11839
20230719,150900,65397380370,3425,3425,3435,3415,13320
20230719,150800,65351789635,3425,3425,3445,3415,11422
20230719,150700,65312646785,3430,3430,3430,3405,44372
20230719,150600,65161038125,3425,3440,3450,3420,26488
20230719,150500,65070087845,3445,3460,3460,3440,10875
20230719,150400,65032577050,3460,3455,3460,3440,31026
20230719,150300,64925548560,3460,3455,3470,3450,36326
20230719,150200,64799786120,3450,3440,3460,3435,24105
20230719,150100,64716624345,3435,3435,3445,3420,10642
20230719,150000,64680065870,3435,3425,3440,3385,55531
20230719,145900,64490544245,3425,3435,3435,3400,42587
20230719,145800,64345425300,3435,3415,3435,3405,49026
20230719,145700,64177764605,3415,3435,3440,3405,64058
20230719,145600,63958675205,3430,3435,3445,3425,37266
20230719,145500,63830700435,3435,3460,3465,3425,63122
20230719,145400,63613138460,3465,3480,3480,3455,28569
20230719,145300,63514109420,3480,3460,3490,3450,116725
20230719,145200,63110128320,3455,3495,3495,3455,54773
20230719,145100,62919769925,3495,3500,3500,3490,12572
20230719,145000,62875851520,3495,3505,3505,3495,21857
20230719,144900,62799374275,3505,3500,3510,3500,11322
20230719,144800,62759708300,3500,3495,3505,3490,22865
20230719,144700,62679771245,3495,3500,3510,3495,17459
20230719,144600,62618639445,3500,3515,3515,3485,29115
20230719,144500,62516844515,3495,3520,3530,3495,63275
20230719,144400,62294643830,3530,3490,3535,3490,43735
20230719,144300,62140871010,3485,3520,3520,3450,173938
20230719,144200,61534013695,3520,3545,3550,3515,49553
20230719,144100,61359159255,3545,3530,3560,3530,78747
20230719,144000,61079877335,3530,3530,3560,3525,135068
20230719,143900,60601549700,3530,3485,3530,3485,71270
20230719,143800,60351344950,3485,3520,3520,3475,109832
20230719,143700,59966868360,3515,3505,3525,3500,107783
20230719,143600,59588385635,3505,3470,3505,3460,114517
20230719,143500,59188621375,3455,3450,3480,3450,87679
20230719,143400,58884614375,3450,3430,3465,3425,72363
20230719,143300,58635525230,3430,3410,3430,3410,53455
20230719,143200,58452723030,3410,3390,3410,3390,35850
20230719,143100,58330926380,3390,3390,3395,3385,17095
20230719,143000,58272929690,3385,3360,3390,3360,28491
20230719,142900,58176742085,3365,3355,3365,3350,8483
20230719,142800,58148278185,3355,3365,3365,3350,5482
20230719,142700,58129866205,3370,3340,3370,3340,16688
20230719,142600,58073937375,3345,3340,3345,3335,19958
20230719,142500,58007297945,3340,3350,3355,3340,14297
20230719,142400,57959460685,3350,3355,3355,3350,28111
20230719,142300,57865253285,3355,3360,3360,3350,13411
20230719,142200,57820299940,3360,3360,3360,3350,31940
20230719,142100,57713172295,3360,3370,3370,3360,17953
20230719,142000,57652769340,3375,3380,3390,3370,14804
20230719,141900,57602746190,3380,3380,3385,3365,9145
20230719,141800,57571889175,3380,3385,3395,3375,12455
20230719,141700,57529755950,3375,3360,3385,3360,8063
20230719,141600,57502588545,3365,3390,3395,3360,35412
20230719,141500,57382918400,3390,3395,3400,3390,8107
20230719,141400,57355394550,3395,3395,3400,3390,15994
20230719,141300,57301075830,3390,3395,3400,3390,32724
20230719,141200,57190003520,3400,3385,3400,3380,13234
20230719,141100,57145128465,3390,3355,3400,3355,24363
20230719,141000,57062613270,3355,3330,3370,3330,17874
20230719,140900,57002808450,3340,3350,3350,3325,31802
20230719,140800,56896863625,3340,3400,3400,3335,99616
20230719,140700,56561268860,3400,3405,3410,3385,34739
20230719,140600,56443216255,3405,3410,3415,3400,28444
20230719,140500,56346334810,3400,3385,3410,3380,48149
20230719,140400,56182811580,3385,3415,3415,3380,32374
20230719,140300,56072797850,3410,3400,3415,3395,103483
20230719,140200,55720573030,3395,3355,3400,3350,129253
20230719,140100,55283909250,3355,3335,3355,3330,20788
20230719,140000,55214367955,3335,3325,3335,3325,8084
20230719,135900,55187466285,3325,3315,3330,3315,7055
20230719,135800,55164064775,3315,3315,3320,3310,15551
20230719,135700,55112516100,3315,3330,3335,3315,26710
20230719,135600,55023761810,3335,3330,3335,3325,14733
20230719,135500,54974705680,3330,3330,3335,3325,14803
20230719,135400,54925418380,3330,3330,3330,3325,15518
20230719,135300,54873769450,3330,3335,3335,3325,18127
20230719,135200,54813424345,3335,3350,3355,3325,48864
20230719,135100,54650026425,3350,3325,3355,3325,91195
20230719,135000,54344915005,3330,3330,3345,3325,70362
20230719,134900,54110450515,3330,3325,3335,3325,31903
20230719,134800,54004238145,3330,3320,3330,3320,38548
20230719,134700,53876101550,3310,3305,3320,3300,24682
20230719,134600,53794366090,3305,3300,3305,3280,20447
20230719,134500,53726982780,3300,3285,3300,3280,21627
20230719,134400,53655870510,3285,3290,3295,3280,11009
20230719,134300,53619674870,3290,3280,3290,3280,8500
20230719,134200,53591724430,3280,3265,3280,3265,11411
20230719,134100,53554406290,3265,3285,3290,3245,64835
20230719,134000,53342721965,3295,3290,3295,3280,27962
20230719,133900,53250854400,3285,3300,3300,3280,16932
20230719,133800,53195177680,3305,3310,3310,3295,33461
20230719,133700,53084657375,3310,3310,3330,3300,62638
20230719,133600,52876943490,3315,3295,3315,3290,50605
20230719,133500,52710017930,3295,3290,3295,3280,21370
20230719,133400,52639728355,3290,3275,3290,3275,14562
20230719,133300,52591918160,3275,3275,3280,3270,25265
20230719,133200,52509220775,3270,3285,3290,3270,22094
20230719,133100,52436831680,3285,3290,3290,3280,26694
20230719,133000,52349050045,3290,3315,3330,3275,53341
20230719,132900,52172677930,3325,3310,3330,3310,76205
20230719,132800,51919609030,3310,3275,3310,3275,63182
20230719,132700,51711485450,3275,3270,3280,3265,16968
20230719,132600,51655952500,3270,3270,3275,3265,43011
20230719,132500,51515356940,3270,3280,3285,3270,46839
20230719,132400,51361756875,3280,3270,3285,3265,46724
20230719,132300,51208813210,3270,3285,3300,3265,116165
20230719,132200,50827169455,3285,3240,3285,3225,132217
20230719,132100,50396362575,3240,3205,3240,3200,89819
20230719,132000,50106746125,3205,3200,3210,3170,323087
20230719,131900,49076052915,3200,3250,3250,3190,397187
20230719,131800,47799517265,3250,3280,3280,3250,74081
20230719,131700,47558195670,3270,3275,3280,3260,60260
20230719,131600,47361038900,3275,3280,3285,3270,42231
20230719,131500,47222578380,3275,3280,3280,3260,19935
20230719,131400,47157325905,3280,3260,3280,3250,76083
20230719,131300,46909354760,3265,3315,3315,3255,99131
20230719,131200,46583967940,3315,3320,3325,3305,62747
20230719,131100,46375821905,3325,3305,3325,3305,61404
20230719,131000,46172035215,3305,3265,3305,3265,37524
20230719,130900,46048726520,3270,3255,3270,3240,71274
20230719,130800,45816935560,3250,3290,3290,3210,156254
20230719,130700,45308781750,3295,3305,3305,3290,40170
20230719,130600,45176286985,3300,3320,3335,3300,60479
20230719,130500,44975919190,3320,3310,3330,3310,37980
20230719,130400,44849969765,3310,3320,3330,3310,22010
20230719,130300,44776926660,3325,3330,3335,3320,18697
20230719,130200,44714739125,3330,3340,3340,3325,30816
20230719,130100,44611995460,3340,3330,3345,3325,14802
20230719,130000,44562598845,3335,3335,3355,3310,108627
20230719,125900,44199530195,3330,3285,3335,3280,82631
20230719,125800,43926018675,3280,3275,3290,3250,171802
20230719,125700,43364581495,3270,3295,3300,3265,129735
20230719,125600,42938513455,3290,3310,3310,3270,147375
20230719,125500,42452806310,3310,3350,3350,3305,123879
20230719,125400,42040692840,3350,3345,3360,3340,39654
20230719,125300,41907866145,3345,3365,3365,3345,53157
20230719,125200,41729623895,3360,3365,3370,3360,16802
20230719,125100,41673077285,3365,3365,3370,3360,12290
20230719,125000,41631716330,3365,3365,3370,3360,42619
20230719,124900,41488242570,3365,3345,3370,3335,67653
20230719,124800,41261192295,3345,3365,3365,3330,95652
20230719,124700,40940788880,3370,3375,3380,3360,38798
20230719,124600,40810131010,3375,3375,3380,3370,42991
20230719,124500,40665139500,3380,3390,3390,3375,31051
20230719,124400,40560177485,3385,3395,3395,3385,16924
20230719,124300,40502816545,3395,3400,3405,3385,22548
20230719,124200,40426235920,3400,3395,3400,3380,38082
20230719,124100,40297116530,3400,3400,3405,3395,18777
20230719,124000,40233339075,3395,3400,3405,3395,18923
20230719,123900,40169009740,3400,3395,3405,3390,9126
20230719,123800,40138019530,3395,3390,3400,3390,21083
20230719,123700,40066452935,3390,3395,3400,3380,53894
20230719,123600,39883682135,3395,3395,3405,3385,25936
20230719,123500,39795644495,3390,3430,3435,3385,159214
20230719,123400,39252856230,3430,3440,3450,3430,30942
20230719,123300,39146636265,3440,3450,3455,3440,16692
20230719,123200,39089121405,3450,3460,3465,3450,6817
20230719,123100,39065570335,3455,3465,3470,3455,13475
20230719,123000,39018923360,3465,3455,3465,3450,18489
20230719,122900,38954963235,3450,3440,3455,3435,5932
20230719,122800,38934512415,3435,3450,3455,3430,18565
20230719,122700,38870649940,3450,3450,3455,3430,21511
20230719,122600,38796637595,3450,3440,3450,3435,50049
20230719,122500,38624467150,3435,3435,3440,3430,3634
20230719,122400,38611984085,3435,3435,3440,3430,10161
20230719,122300,38577099100,3430,3430,3440,3430,17640
20230719,122200,38516585585,3430,3440,3440,3430,22989
20230719,122100,38437664640,3440,3440,3440,3435,7282
20230719,122000,38412639480,3440,3430,3440,3430,14877
20230719,121900,38361521315,3435,3430,3435,3430,17368
20230719,121800,38301924115,3435,3435,3440,3430,20817
20230719,121700,38230435125,3435,3440,3445,3435,26530
20230719,121600,38139180515,3445,3455,3455,3440,22159
20230719,121500,38062811025,3455,3460,3460,3435,76370
20230719,121400,37799510640,3460,3475,3475,3460,16992
20230719,121300,37740602825,3470,3475,3485,3470,16800
20230719,121200,37682234755,3475,3495,3495,3470,28969
20230719,121100,37581354575,3495,3520,3520,3495,18297
20230719,121000,37517283695,3525,3495,3530,3495,34507
20230719,120900,37395833080,3490,3475,3495,3475,16267
20230719,120800,37339131485,3475,3470,3485,3465,7261
20230719,120700,37313901100,3480,3460,3480,3455,12130
20230719,120600,37271899335,3455,3470,3470,3455,25853
20230719,120500,37182451070,3470,3490,3490,3470,59751
20230719,120400,36974265040,3490,3510,3520,3485,41780
20230719,120300,36827892825,3515,3505,3525,3500,109490
20230719,120200,36442989230,3505,3475,3505,3470,54941
20230719,120100,36251248165,3475,3465,3480,3460,15450
20230719,120000,36197634660,3465,3470,3475,3455,23526
20230719,115900,36116028365,3470,3465,3475,3460,45155
20230719,115800,35959413215,3465,3450,3465,3445,32652
20230719,115700,35846546065,3450,3435,3450,3425,35963
20230719,115600,35722898620,3435,3425,3435,3420,12794
20230719,115500,35679033135,3420,3420,3420,3410,13682
20230719,115400,35632263700,3410,3415,3420,3410,23877
20230719,115300,35550751670,3415,3425,3425,3410,18826
20230719,115200,35486424095,3420,3420,3420,3415,8902
20230719,115100,35455987525,3420,3420,3425,3415,9512
20230719,115000,35423454980,3425,3425,3425,3420,6722
20230719,114900,35400443090,3425,3420,3425,3420,5387
20230719,114800,35382017850,3420,3415,3425,3415,8855
20230719,114700,35351769880,3420,3420,3425,3420,6472
20230719,114600,35329620840,3420,3420,3425,3420,10690
20230719,114500,35293060505,3420,3415,3420,3415,10487
20230719,114400,35257241770,3415,3415,3420,3410,9405
20230719,114300,35225149560,3410,3420,3420,3410,26996
20230719,114200,35132956715,3420,3430,3430,3415,16623
20230719,114100,35076155795,3415,3415,3430,3415,6791
20230719,114000,35052909825,3410,3425,3430,3410,57096
20230719,113900,34857883920,3425,3430,3435,3425,23428
20230719,113800,34777549815,3435,3420,3435,3420,18458
20230719,113700,34714289715,3420,3415,3420,3415,14283
20230719,113600,34665492370,3415,3415,3415,3410,21072
20230719,113500,34593531955,3420,3420,3420,3415,19304
20230719,113400,34527558450,3420,3415,3425,3415,14552
20230719,113300,34477811425,3420,3415,3420,3415,15580
20230719,113200,34424563570,3420,3430,3430,3410,13475
20230719,113100,34378520290,3420,3410,3430,3405,17532
20230719,113000,34318557980,3405,3410,3420,3405,15906
20230719,112900,34264260200,3405,3395,3410,3390,25936
20230719,112800,34176119690,3390,3420,3420,3390,75932
20230719,112700,33917746255,3420,3430,3430,3420,10685
20230719,112600,33881192210,3430,3415,3430,3415,15351
20230719,112500,33828600380,3415,3435,3435,3410,39375
20230719,112400,33693919495,3435,3435,3445,3425,69873
20230719,112300,33454082930,3435,3440,3445,3420,48718
20230719,112200,33286825605,3445,3425,3445,3425,31412
20230719,112100,33178877905,3425,3415,3430,3415,52420
20230719,112000,32999273660,3415,3415,3420,3410,18552
20230719,111900,32935918915,3415,3405,3420,3405,24652
20230719,111800,32851743170,3420,3425,3435,3400,59351
20230719,111700,32649113660,3420,3405,3440,3400,76939
20230719,111600,32385728880,3410,3395,3410,3375,73666
20230719,111500,32135307060,3395,3390,3400,3360,102738
20230719,111400,31788040845,3390,3340,3390,3335,122700
20230719,111300,31375814805,3340,3395,3395,3320,234665
20230719,111200,30588825330,3400,3405,3415,3385,94517
20230719,111100,30267298315,3405,3415,3420,3400,91735
20230719,111000,29954779355,3415,3395,3425,3385,143297
20230719,110900,29466806720,3400,3440,3445,3370,261934
20230719,110800,28573829125,3445,3470,3470,3435,107911
20230719,110700,28201009145,3465,3460,3475,3455,71450
20230719,110600,27953321875,3460,3485,3490,3450,151724
20230719,110500,27427352140,3490,3500,3500,3485,91337
20230719,110400,27108539535,3500,3530,3530,3495,232154
20230719,110300,26294777515,3530,3520,3530,3520,24896
20230719,110200,26207043720,3520,3530,3530,3520,57813
20230719,110100,26003502540,3530,3525,3530,3520,24130
20230719,110000,25918442735,3525,3525,3530,3520,31497
20230719,105900,25807415520,3525,3535,3535,3525,81827
20230719,105800,25518600975,3535,3535,3545,3535,14122
20230719,105700,25468674355,3535,3535,3545,3530,12144
20230719,105600,25425740020,3535,3560,3560,3530,20319
20230719,105500,25353888445,3560,3535,3560,3530,22311
20230719,105400,25274986505,3535,3540,3540,3530,13233
20230719,105300,25228203775,3540,3540,3545,3530,28386
20230719,105200,25127822580,3535,3535,3540,3530,15371
20230719,105100,25073509900,3535,3545,3550,3530,62546
20230719,105000,24852199525,3545,3555,3560,3540,35034
20230719,104900,24727911420,3550,3555,3560,3545,17576
20230719,104800,24665530970,3555,3565,3575,3550,35948
20230719,104700,24537714415,3570,3555,3570,3550,7244
20230719,104600,24511940665,3550,3550,3565,3545,39402
20230719,104500,24372093005,3550,3560,3565,3550,37443
20230719,104400,24239055455,3560,3575,3580,3555,23820
20230719,104300,24154124770,3575,3560,3575,3560,6101
20230719,104200,24132378420,3560,3565,3565,3555,37158
20230719,104100,24000031310,3565,3580,3580,3560,27113
20230719,104000,23903215235,3585,3595,3595,3570,23949
20230719,103900,23817359300,3595,3595,3600,3590,16558
20230719,103800,23757840665,3595,3630,3635,3595,83165
20230719,103700,23457289095,3620,3630,3640,3620,92987
20230719,103600,23119607225,3630,3605,3635,3600,67655
20230719,103500,22874744305,3605,3600,3605,3595,41016
20230719,103400,22727140830,3600,3595,3600,3590,48097
20230719,103300,22554190860,3590,3580,3590,3570,27555
20230719,103200,22455397970,3580,3570,3580,3565,11929
20230719,103100,22412833545,3570,3575,3575,3560,11711
20230719,103000,22371076460,3575,3580,3580,3555,28262
20230719,102900,22270176005,3580,3580,3585,3570,35533
20230719,102800,22142986325,3580,3560,3585,3555,37471
20230719,102700,22009221300,3565,3560,3575,3555,30976
20230719,102600,21898805215,3560,3545,3560,3545,33776
20230719,102500,21778778065,3550,3540,3550,3530,8207
20230719,102400,21749699470,3540,3525,3555,3525,61812
20230719,102300,21531516885,3530,3530,3540,3520,34004
20230719,102200,21411578970,3535,3560,3560,3530,18282
20230719,102100,21346735805,3560,3560,3565,3530,33619
20230719,102000,21227319280,3560,3520,3560,3520,107111
20230719,101900,20848536520,3525,3525,3530,3520,50521
20230719,101800,20670533930,3530,3535,3540,3520,42729
20230719,101700,20519812435,3535,3550,3550,3530,28092
20230719,101600,20420480630,3550,3550,3550,3540,25186
20230719,101500,20331122370,3550,3550,3555,3545,14684
20230719,101400,20278995350,3550,3550,3550,3540,30682
20230719,101300,20170189305,3550,3540,3550,3530,39758
20230719,101200,20029695030,3545,3560,3560,3540,38563
20230719,101100,19892725915,3560,3565,3575,3560,34694
20230719,101000,19769023395,3565,3525,3570,3520,75790
20230719,100900,19499803980,3525,3520,3525,3515,44552
20230719,100800,19342974585,3515,3515,3515,3515,0
20230719,100700,19342974585,3515,3520,3525,3515,56252
20230719,100600,19145152960,3520,3525,3530,3515,66342
20230719,100500,18911726240,3520,3515,3530,3515,55722
20230719,100400,18715471770,3520,3540,3545,3515,70196
20230719,100300,18467827635,3535,3545,3550,3535,24694
20230719,100200,18380350090,3545,3575,3575,3540,45266
20230719,100100,18219400565,3580,3575,3590,3565,14918
20230719,100000,18166090020,3575,3580,3595,3575,28671
20230719,095900,18063351210,3585,3595,3600,3575,43406
20230719,095800,17907562480,3590,3565,3590,3565,44872
20230719,095700,17747000245,3570,3555,3570,3550,70518
20230719,095600,17496076725,3555,3540,3555,3540,55562
20230719,095500,17298730485,3545,3525,3550,3520,90048
20230719,095400,16980871660,3520,3550,3550,3520,76805
20230719,095300,16709432820,3550,3545,3565,3535,106203
20230719,095200,16332722490,3550,3580,3580,3550,123256
20230719,095100,15894388080,3575,3575,3580,3560,41674
20230719,095000,15745635930,3575,3570,3590,3565,41368
20230719,094900,15597850685,3570,3580,3585,3560,79027
20230719,094800,15315950600,3580,3585,3590,3565,121255
20230719,094700,14882487905,3580,3605,3620,3580,106559
20230719,094600,14499471770,3605,3625,3630,3600,43502
20230719,094500,14342339315,3625,3625,3635,3615,11733
20230719,094400,14299784360,3625,3610,3630,3605,58162
20230719,094300,14089594845,3610,3610,3615,3605,20388
20230719,094200,14016018095,3605,3625,3625,3605,44760
20230719,094100,13854332010,3610,3620,3630,3610,36789
20230719,094000,13721393055,3615,3630,3640,3615,32001
20230719,093900,13605432750,3630,3650,3650,3620,54067
20230719,093800,13408842930,3650,3645,3655,3640,35809
20230719,093700,13278187865,3645,3640,3645,3635,23562
20230719,093600,13192469225,3640,3630,3640,3630,32361
20230719,093500,13074752955,3635,3625,3635,3620,18288
20230719,093400,13008395295,3625,3635,3635,3620,27739
20230719,093300,12907801120,3635,3620,3635,3615,31604
20230719,093200,12793216130,3620,3615,3635,3610,86001
20230719,093100,12481715530,3615,3575,3615,3565,85805
20230719,093000,12173723555,3585,3590,3595,3555,195450
20230719,092900,11475798600,3590,3640,3645,3585,239487
20230719,092800,10611364070,3640,3655,3660,3640,96185
20230719,092700,10260456260,3650,3655,3660,3650,25970
20230719,092600,10165561845,3655,3660,3660,3650,30047
20230719,092500,10055769410,3650,3655,3660,3645,30646
20230719,092400,9943890270,3655,3670,3675,3645,55196
20230719,092300,9742214020,3670,3665,3680,3665,28451
20230719,092200,9637876580,3670,3645,3670,3640,91360
20230719,092100,9303889620,3645,3660,3670,3640,113358
20230719,092000,8890299810,3660,3665,3670,3655,58077
20230719,091900,8677721495,3670,3670,3675,3665,27952
20230719,091800,8575199140,3675,3660,3700,3640,68197
20230719,091700,8325874245,3655,3695,3695,3650,97372
20230719,091600,7968731985,3695,3700,3710,3680,41391
20230719,091500,7815761625,3700,3680,3705,3680,35575
20230719,091400,7684401215,3700,3660,3700,3640,178908
20230719,091300,7029644245,3660,3680,3685,3655,163333
20230719,091200,6429708625,3680,3705,3705,3680,75966
20230719,091100,6149673040,3700,3715,3720,3700,46640
20230719,091000,5976808185,3720,3700,3730,3685,41259
20230719,090900,5823974190,3685,3700,3730,3675,147185
20230719,090800,5280808105,3695,3710,3730,3695,136265
20230719,090700,4776036635,3710,3760,3765,3705,148776
20230719,090600,4219355005,3760,3770,3770,3740,48094
20230719,090500,4038759330,3770,3740,3775,3735,63680
20230719,090400,3799668660,3735,3725,3745,3700,167369
20230719,090300,3178332030,3725,3770,3790,3710,167384
20230719,090200,2552039525,3790,3850,3860,3755,182855
20230719,090100,1854047285,3850,3880,3900,3850,148496
20230719,090000,1279084145,3880,3905,3910,3845,318543