stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,185000,31719787265,3420,3420,3420,3420,95407
20230720,184900,31719787265,3420,3420,3420,3420,0
20230720,184800,31719787265,3420,3420,3420,3420,0
20230720,184700,31719787265,3420,3420,3420,3420,0
20230720,184600,31719787265,3420,3420,3420,3420,0
20230720,184500,31719787265,3420,3420,3420,3420,0
20230720,184400,31719787265,3420,3420,3420,3420,0
20230720,184300,31719787265,3420,3420,3420,3420,0
20230720,184200,31719787265,3420,3420,3420,3420,0
20230720,184100,31719787265,3420,3420,3420,3420,0
20230720,184000,31719787265,3420,3420,3420,3420,0
20230720,183900,31719787265,3420,3420,3420,3420,0
20230720,183800,31719787265,3420,3420,3420,3420,0
20230720,183700,31719787265,3420,3420,3420,3420,0
20230720,183600,31719787265,3420,3420,3420,3420,0
20230720,183500,31719787265,3420,3420,3420,3420,0
20230720,183400,31719787265,3420,3420,3420,3420,0
20230720,183300,31719787265,3420,3420,3420,3420,0
20230720,183200,31719787265,3420,3420,3420,3420,0
20230720,183100,31719787265,3420,3420,3420,3420,0
20230720,183000,31719787265,3420,3420,3420,3420,0
20230720,182900,31719787265,3420,3420,3420,3420,0
20230720,182800,31719787265,3420,3420,3420,3420,0
20230720,182700,31719787265,3420,3420,3420,3420,0
20230720,182600,31719787265,3420,3420,3420,3420,0
20230720,182500,31719787265,3420,3420,3420,3420,0
20230720,182400,31719787265,3420,3420,3420,3420,0
20230720,182300,31719787265,3420,3420,3420,3420,0
20230720,182200,31719787265,3420,3420,3420,3420,0
20230720,182100,31719787265,3420,3420,3420,3420,0
20230720,182000,31719787265,3420,3420,3420,3420,95407
20230720,181900,31719787265,3420,3420,3420,3420,0
20230720,181800,31719787265,3420,3420,3420,3420,0
20230720,181700,31719787265,3420,3420,3420,3420,0
20230720,181600,31719787265,3420,3420,3420,3420,0
20230720,181500,31719787265,3420,3420,3420,3420,0
20230720,181400,31719787265,3420,3420,3420,3420,0
20230720,181300,31719787265,3420,3420,3420,3420,0
20230720,181200,31719787265,3420,3420,3420,3420,0
20230720,181100,31719787265,3420,3420,3420,3420,0
20230720,181000,31719787265,3420,3420,3420,3420,0
20230720,180900,31719787265,3420,3420,3420,3420,0
20230720,180800,31719787265,3420,3420,3420,3420,0
20230720,180700,31719787265,3420,3420,3420,3420,0
20230720,180600,31719787265,3420,3420,3420,3420,0
20230720,180500,31719787265,3420,3420,3420,3420,0
20230720,180400,31719787265,3420,3420,3420,3420,0
20230720,180300,31719787265,3420,3420,3420,3420,0
20230720,180200,31719787265,3420,3420,3420,3420,0
20230720,180100,31719787265,3420,3420,3420,3420,0
20230720,180000,31719787265,3420,3420,3420,3420,0
20230720,175900,31719787265,3420,3420,3420,3420,0
20230720,175800,31719787265,3420,3420,3420,3420,0
20230720,175700,31719787265,3420,3420,3420,3420,0
20230720,175600,31719787265,3420,3420,3420,3420,0
20230720,175500,31719787265,3420,3420,3420,3420,0
20230720,175400,31719787265,3420,3420,3420,3420,0
20230720,175300,31719787265,3420,3420,3420,3420,0
20230720,175200,31719787265,3420,3420,3420,3420,0
20230720,175100,31719787265,3420,3420,3420,3420,0
20230720,175000,31719787265,3420,3420,3420,3420,95407
20230720,174900,31719787265,3420,3420,3420,3420,0
20230720,174800,31719787265,3420,3420,3420,3420,0
20230720,174700,31719787265,3420,3420,3420,3420,0
20230720,174600,31719787265,3420,3420,3420,3420,0
20230720,174500,31719787265,3420,3420,3420,3420,0
20230720,174400,31719787265,3420,3420,3420,3420,0
20230720,174300,31719787265,3420,3420,3420,3420,0
20230720,174200,31719787265,3420,3420,3420,3420,0
20230720,174100,31719787265,3420,3420,3420,3420,0
20230720,174000,31719787265,3420,3420,3420,3420,0
20230720,173900,31719787265,3420,3420,3420,3420,0
20230720,173800,31719787265,3420,3420,3420,3420,0
20230720,173700,31719787265,3420,3420,3420,3420,0
20230720,173600,31719787265,3420,3420,3420,3420,0
20230720,173500,31719787265,3420,3420,3420,3420,0
20230720,173400,31719787265,3420,3420,3420,3420,0
20230720,173300,31719787265,3420,3420,3420,3420,0
20230720,173200,31719787265,3420,3420,3420,3420,0
20230720,173100,31719787265,3420,3420,3420,3420,0
20230720,173000,31719787265,3420,3420,3420,3420,0
20230720,172900,31719787265,3420,3420,3420,3420,0
20230720,172800,31719787265,3420,3420,3420,3420,0
20230720,172700,31719787265,3420,3420,3420,3420,0
20230720,172600,31719787265,3420,3420,3420,3420,0
20230720,172500,31719787265,3420,3420,3420,3420,0
20230720,172400,31719787265,3420,3420,3420,3420,0
20230720,172300,31719787265,3420,3420,3420,3420,0
20230720,172200,31719787265,3420,3420,3420,3420,0
20230720,172100,31719787265,3420,3420,3420,3420,0
20230720,172000,31719787265,3420,3420,3420,3420,95407
20230720,171900,31719787265,3420,3420,3420,3420,0
20230720,171800,31719787265,3420,3420,3420,3420,0
20230720,171700,31719787265,3420,3420,3420,3420,0
20230720,171600,31719787265,3420,3420,3420,3420,0
20230720,171500,31719787265,3420,3420,3420,3420,0
20230720,171400,31719787265,3420,3420,3420,3420,0
20230720,171300,31719787265,3420,3420,3420,3420,0
20230720,171200,31719787265,3420,3420,3420,3420,0
20230720,171100,31719787265,3420,3420,3420,3420,0
20230720,171000,31719787265,3420,3420,3420,3420,0
20230720,170900,31719787265,3420,3420,3420,3420,0
20230720,170800,31719787265,3420,3420,3420,3420,0
20230720,170700,31719787265,3420,3420,3420,3420,0
20230720,170600,31719787265,3420,3420,3420,3420,0
20230720,170500,31719787265,3420,3420,3420,3420,0
20230720,170400,31719787265,3420,3420,3420,3420,0
20230720,170300,31719787265,3420,3420,3420,3420,0
20230720,170200,31719787265,3420,3420,3420,3420,0
20230720,170100,31719787265,3420,3420,3420,3420,0
20230720,170000,31719787265,3420,3420,3420,3420,0
20230720,165900,31719787265,3420,3420,3420,3420,0
20230720,165800,31719787265,3420,3420,3420,3420,0
20230720,165700,31719787265,3420,3420,3420,3420,0
20230720,165600,31719787265,3420,3420,3420,3420,0
20230720,165500,31719787265,3420,3420,3420,3420,0
20230720,165400,31719787265,3420,3420,3420,3420,0
20230720,165300,31719787265,3420,3420,3420,3420,0
20230720,165200,31719787265,3420,3420,3420,3420,0
20230720,165100,31719787265,3420,3420,3420,3420,0
20230720,165000,31719787265,3420,3420,3420,3420,95407
20230720,164900,31719787265,3420,3420,3420,3420,0
20230720,164800,31719787265,3420,3420,3420,3420,0
20230720,164700,31719787265,3420,3420,3420,3420,0
20230720,164600,31719787265,3420,3420,3420,3420,0
20230720,164500,31719787265,3420,3420,3420,3420,0
20230720,164400,31719787265,3420,3420,3420,3420,0
20230720,164300,31719787265,3420,3420,3420,3420,0
20230720,164200,31719787265,3420,3420,3420,3420,0
20230720,164100,31719787265,3420,3420,3420,3420,0
20230720,164000,31719787265,3420,3420,3420,3420,0
20230720,163900,31719787265,3420,3420,3420,3420,0
20230720,163800,31719787265,3420,3420,3420,3420,0
20230720,163700,31719787265,3420,3420,3420,3420,0
20230720,163600,31719787265,3420,3420,3420,3420,0
20230720,163500,31719787265,3420,3420,3420,3420,0
20230720,163400,31719787265,3420,3420,3420,3420,0
20230720,163300,31719787265,3420,3420,3420,3420,0
20230720,163200,31719787265,3420,3420,3420,3420,0
20230720,163100,31719787265,3420,3420,3420,3420,0
20230720,163000,31719787265,3420,3420,3420,3420,0
20230720,162900,31719787265,3420,3420,3420,3420,0
20230720,162800,31719787265,3420,3420,3420,3420,0
20230720,162700,31719787265,3420,3420,3420,3420,0
20230720,162600,31719787265,3420,3420,3420,3420,0
20230720,162500,31719787265,3420,3420,3420,3420,0
20230720,162400,31719787265,3420,3420,3420,3420,0
20230720,162300,31719787265,3420,3420,3420,3420,0
20230720,162200,31719787265,3420,3420,3420,3420,0
20230720,162100,31719787265,3420,3420,3420,3420,0
20230720,162000,31719787265,3420,3420,3420,3420,95407
20230720,161900,31719787265,3420,3420,3420,3420,0
20230720,161800,31719787265,3420,3420,3420,3420,0
20230720,161700,31719787265,3420,3420,3420,3420,0
20230720,161600,31719787265,3420,3420,3420,3420,0
20230720,161500,31719787265,3420,3420,3420,3420,0
20230720,161400,31719787265,3420,3420,3420,3420,0
20230720,161300,31719787265,3420,3420,3420,3420,0
20230720,161200,31719787265,3420,3420,3420,3420,0
20230720,161100,31719787265,3420,3420,3420,3420,0
20230720,161000,31719787265,3420,3420,3420,3420,0
20230720,160900,31719787265,3420,3420,3420,3420,0
20230720,160800,31719787265,3420,3420,3420,3420,0
20230720,160700,31719787265,3420,3420,3420,3420,0
20230720,160600,31719787265,3420,3420,3420,3420,0
20230720,160500,31719787265,3420,3420,3420,3420,0
20230720,160400,31719787265,3420,3420,3420,3420,0
20230720,160300,31719787265,3420,3420,3420,3420,0
20230720,160200,31719787265,3420,3420,3420,3420,0
20230720,160100,31719787265,3420,3420,3420,3420,0
20230720,160000,31719787265,3420,3420,3420,3420,0
20230720,155900,31719787265,3420,3420,3420,3420,0
20230720,155800,31719787265,3420,3420,3420,3420,0
20230720,155700,31719787265,3420,3420,3420,3420,0
20230720,155600,31719787265,3420,3420,3420,3420,0
20230720,155500,31719787265,3420,3420,3420,3420,0
20230720,155400,31719787265,3420,3420,3420,3420,0
20230720,155300,31719787265,3420,3420,3420,3420,0
20230720,155200,31719787265,3420,3420,3420,3420,0
20230720,155100,31719787265,3420,3420,3420,3420,0
20230720,155000,31719787265,3420,3420,3420,3420,95407
20230720,154900,31719787265,3420,3420,3420,3420,0
20230720,154800,31719787265,3420,3420,3420,3420,0
20230720,154700,31719787265,3420,3420,3420,3420,0
20230720,154600,31719787265,3420,3420,3420,3420,0
20230720,154500,31719787265,3420,3420,3420,3420,0
20230720,154400,31719787265,3420,3420,3420,3420,0
20230720,154300,31719787265,3420,3420,3420,3420,0
20230720,154200,31719787265,3420,3420,3420,3420,0
20230720,154100,31719787265,3420,3420,3420,3420,0
20230720,154000,31719787265,3420,3420,3420,3420,0
20230720,153900,31719787265,3420,3420,3420,3420,0
20230720,153800,31719787265,3420,3420,3420,3420,0
20230720,153700,31719787265,3420,3420,3420,3420,0
20230720,153600,31719787265,3420,3420,3420,3420,0
20230720,153500,31719787265,3420,3420,3420,3420,0
20230720,153400,31719787265,3420,3420,3420,3420,0
20230720,153300,31719787265,3420,3420,3420,3420,0
20230720,153200,31719787265,3420,3420,3420,3420,0
20230720,153100,31719787265,3420,3420,3420,3420,0
20230720,153000,31719787265,3420,3420,3420,3420,95407
20230720,152900,31393495325,3420,3420,3420,3420,0
20230720,152800,31393495325,3420,3420,3420,3420,0
20230720,152700,31393495325,3420,3420,3420,3420,0
20230720,152600,31393495325,3420,3420,3420,3420,0
20230720,152500,31393495325,3420,3420,3420,3420,0
20230720,152400,31393495325,3420,3420,3420,3420,0
20230720,152300,31393495325,3420,3420,3420,3420,0
20230720,152200,31393495325,3420,3420,3420,3420,0
20230720,152100,31393495325,3420,3420,3420,3420,0
20230720,152000,31393495325,3420,3420,3420,3420,0
20230720,151900,31393495325,3420,3415,3420,3410,25819
20230720,151800,31305280600,3420,3415,3420,3410,37614
20230720,151700,31176809225,3415,3420,3420,3410,23077
20230720,151600,31097974095,3420,3415,3420,3410,21548
20230720,151500,31024348640,3415,3415,3420,3410,24786
20230720,151400,30939733725,3415,3415,3420,3410,10964
20230720,151300,30902300895,3415,3400,3420,3395,21863
20230720,151200,30827829870,3400,3410,3420,3395,33204
20230720,151100,30714876155,3410,3435,3435,3405,31979
20230720,151000,30605373820,3435,3430,3440,3420,39806
20230720,150900,30468778905,3430,3440,3445,3425,49749
20230720,150800,30297837490,3440,3400,3445,3400,34299
20230720,150700,30180208145,3400,3455,3465,3395,76046
20230720,150600,29918660975,3460,3430,3470,3425,150518
20230720,150500,29398923030,3430,3410,3440,3400,80777
20230720,150400,29122236600,3400,3375,3410,3375,58513
20230720,150300,28923897630,3375,3360,3375,3360,16405
20230720,150200,28868619295,3365,3365,3365,3360,7379
20230720,150100,28843816685,3365,3355,3365,3350,8537
20230720,150000,28815185765,3350,3355,3360,3350,16668
20230720,145900,28759242070,3360,3365,3365,3355,11214
20230720,145800,28721548975,3360,3365,3365,3360,7763
20230720,145700,28695439740,3365,3365,3365,3360,6720
20230720,145600,28672832845,3365,3360,3365,3360,6470
20230720,145500,28651092450,3360,3365,3365,3360,4995
20230720,145400,28634300830,3360,3365,3365,3355,10255
20230720,145300,28599843000,3365,3360,3365,3355,8958
20230720,145200,28569750360,3360,3375,3380,3360,25737
20230720,145100,28483049025,3375,3370,3380,3370,29620
20230720,145000,28383084910,3370,3370,3370,3365,12125
20230720,144900,28342227625,3365,3355,3370,3350,16982
20230720,144800,28285194710,3355,3350,3355,3350,25807
20230720,144700,28198619105,3355,3350,3355,3345,9145
20230720,144600,28167990465,3350,3345,3350,3340,4096
20230720,144500,28154290020,3345,3340,3345,3335,11128
20230720,144400,28117139225,3340,3340,3340,3335,5293
20230720,144300,28099472065,3340,3330,3340,3330,3253
20230720,144200,28088630855,3335,3335,3340,3330,7757
20230720,144100,28062776295,3335,3335,3345,3330,3872
20230720,144000,28049858080,3340,3350,3350,3330,9931
20230720,143900,28016731160,3350,3345,3350,3330,9891
20230720,143800,27983747010,3330,3330,3355,3325,13253
20230720,143700,27939514825,3330,3330,3330,3325,4719
20230720,143600,27923805135,3330,3335,3340,3325,22749
20230720,143500,27848042995,3335,3335,3340,3335,19204
20230720,143400,27783997545,3340,3345,3345,3335,7303
20230720,143300,27759602675,3345,3355,3355,3340,6242
20230720,143200,27738729075,3350,3350,3355,3350,4549
20230720,143100,27723488355,3350,3355,3355,3345,4959
20230720,143000,27706889005,3350,3355,3355,3350,2691
20230720,142900,27697868540,3350,3350,3355,3345,6401
20230720,142800,27676427200,3350,3350,3355,3350,5789
20230720,142700,27657028095,3350,3345,3350,3340,4537
20230720,142600,27641869010,3345,3350,3355,3340,6507
20230720,142500,27620099135,3350,3355,3355,3340,6765
20230720,142400,27597458960,3345,3355,3355,3345,861
20230720,142300,27594572605,3355,3345,3355,3335,1599
20230720,142200,27589224350,3345,3340,3345,3335,4558
20230720,142100,27574007400,3345,3365,3365,3340,5677
20230720,142000,27554987625,3365,3360,3365,3350,4382
20230720,141900,27540280800,3360,3355,3365,3330,37127
20230720,141800,27416272270,3355,3355,3355,3350,1747
20230720,141700,27410418535,3345,3345,3360,3340,3907
20230720,141600,27397349370,3340,3335,3345,3335,18555
20230720,141500,27335407075,3340,3340,3340,3335,7338
20230720,141400,27310930700,3340,3350,3350,3335,18573
20230720,141300,27248893375,3350,3355,3365,3345,9966
20230720,141200,27215492195,3355,3360,3365,3355,11819
20230720,141100,27175800335,3360,3365,3365,3360,13328
20230720,141000,27131007015,3365,3370,3370,3360,8986
20230720,140900,27100761750,3370,3375,3380,3365,17573
20230720,140800,27041579475,3365,3380,3380,3365,29809
20230720,140700,26941164910,3385,3390,3390,3375,18378
20230720,140600,26878973260,3390,3375,3390,3375,18010
20230720,140500,26818015000,3375,3375,3380,3365,12075
20230720,140400,26777291210,3375,3370,3375,3365,27334
20230720,140300,26685184370,3365,3360,3370,3360,16760
20230720,140200,26628783230,3365,3360,3365,3355,10842
20230720,140100,26592342485,3360,3350,3360,3345,22860
20230720,140000,26515666010,3340,3330,3345,3330,21907
20230720,135900,26442590155,3330,3335,3340,3330,6107
20230720,135800,26422234660,3330,3340,3340,3330,4383
20230720,135700,26407619695,3335,3345,3350,3335,14902
20230720,135600,26357864600,3350,3335,3350,3335,1936
20230720,135500,26351399940,3335,3345,3350,3330,15687
20230720,135400,26299048570,3350,3350,3355,3350,2840
20230720,135300,26289534565,3350,3340,3350,3335,8036
20230720,135200,26262696175,3340,3340,3340,3330,3812
20230720,135100,26249981695,3340,3335,3340,3335,1843
20230720,135000,26243833350,3335,3335,3340,3335,3449
20230720,134900,26232329885,3335,3330,3340,3330,4348
20230720,134800,26217834780,3335,3325,3340,3325,6899
20230720,134700,26194853290,3340,3335,3340,3325,14748
20230720,134600,26145752605,3340,3340,3345,3335,3210
20230720,134500,26135030635,3335,3345,3350,3335,9080
20230720,134400,26104690345,3345,3350,3350,3345,5399
20230720,134300,26086609595,3350,3325,3355,3325,16430
20230720,134200,26031853425,3330,3340,3345,3325,12905
20230720,134100,25988840580,3340,3340,3345,3330,6387
20230720,134000,25967534815,3345,3340,3345,3335,6133
20230720,133900,25947049315,3340,3335,3340,3335,14342
20230720,133800,25899198740,3335,3330,3340,3325,11315
20230720,133700,25861490585,3330,3330,3330,3325,9608
20230720,133600,25829519530,3330,3330,3335,3330,2055
20230720,133500,25822675575,3335,3330,3335,3325,13363
20230720,133400,25778178035,3335,3345,3345,3325,19547
20230720,133300,25713088915,3340,3350,3350,3340,3948
20230720,133200,25699896770,3350,3345,3350,3335,8912
20230720,133100,25670148580,3350,3335,3350,3330,9746
20230720,133000,25637579640,3340,3335,3340,3325,17888
20230720,132900,25577992520,3335,3340,3340,3335,7755
20230720,132800,25552126655,3340,3330,3340,3325,8361
20230720,132700,25524265405,3335,3330,3335,3325,5641
20230720,132600,25505495475,3325,3330,3335,3320,26320
20230720,132500,25417946825,3330,3335,3340,3330,6307
20230720,132400,25396913585,3340,3340,3345,3335,13325
20230720,132300,25352458625,3345,3340,3350,3335,24524
20230720,132200,25270543875,3355,3350,3355,3340,20735
20230720,132100,25201218695,3350,3370,3370,3340,6399
20230720,132000,25179811915,3370,3335,3370,3325,36480
20230720,131900,25058194470,3340,3360,3360,3335,20145
20230720,131800,24990913985,3360,3345,3360,3335,40849
20230720,131700,24854371790,3345,3345,3345,3340,20468
20230720,131600,24785948620,3345,3345,3350,3345,8454
20230720,131500,24757665615,3350,3355,3360,3345,23153
20230720,131400,24680083865,3360,3360,3360,3355,24314
20230720,131300,24598499615,3360,3365,3365,3355,22714
20230720,131200,24522181715,3360,3370,3370,3360,22699
20230720,131100,24445845590,3365,3380,3385,3360,27692
20230720,131000,24352624050,3380,3370,3380,3365,14438
20230720,130900,24304010155,3370,3380,3385,3365,6623
20230720,130800,24281681635,3385,3375,3390,3370,7636
20230720,130700,24255880345,3370,3375,3380,3365,33901
20230720,130600,24141553705,3380,3385,3390,3375,30715
20230720,130500,24037639055,3380,3380,3400,3375,26721
20230720,130400,23947051885,3380,3375,3385,3370,5680
20230720,130300,23927864500,3370,3365,3375,3360,13316
20230720,130200,23883029925,3365,3365,3370,3360,8268
20230720,130100,23855212470,3365,3360,3370,3360,12268
20230720,130000,23813954425,3365,3370,3375,3360,22971
20230720,125900,23736640280,3365,3380,3380,3365,10541
20230720,125800,23701107145,3380,3370,3380,3365,7299
20230720,125700,23676504715,3365,3365,3375,3365,11333
20230720,125600,23638346320,3370,3375,3375,3365,17726
20230720,125500,23578625360,3370,3370,3375,3365,4664
20230720,125400,23562913265,3370,3370,3375,3365,21076
20230720,125300,23491916090,3370,3375,3375,3365,18725
20230720,125200,23428793625,3375,3380,3380,3375,13598
20230720,125100,23382870155,3380,3370,3390,3370,4944
20230720,125000,23366141910,3370,3370,3375,3365,26825
20230720,124900,23275742035,3375,3395,3395,3375,21449
20230720,124800,23203178625,3395,3400,3400,3390,12624
20230720,124700,23160302705,3400,3420,3420,3390,35771
20230720,124600,23038418845,3415,3380,3420,3375,74109
20230720,124500,22785997370,3380,3385,3395,3375,26063
20230720,124400,22697828165,3385,3370,3390,3365,38092
20230720,124300,22569169310,3370,3400,3400,3360,90006
20230720,124200,22265431575,3400,3415,3420,3400,69992
20230720,124100,22027027305,3415,3490,3490,3400,187232
20230720,124000,21380052875,3490,3460,3490,3460,203427
20230720,123900,20672834070,3460,3425,3470,3420,182754
20230720,123800,20042067240,3420,3405,3425,3400,58032
20230720,123700,19844080490,3400,3400,3405,3390,69582
20230720,123600,19607619080,3400,3365,3400,3365,69902
20230720,123500,19371164075,3365,3360,3370,3355,12721
20230720,123400,19328372425,3360,3365,3365,3355,5192
20230720,123300,19310928265,3365,3365,3365,3360,2196
20230720,123200,19303545780,3365,3350,3365,3345,6916
20230720,123100,19280337050,3350,3345,3350,3340,9060
20230720,123000,19250057210,3345,3370,3370,3345,18009
20230720,122900,19189595835,3365,3370,3375,3365,14489
20230720,122800,19140757645,3370,3370,3375,3370,6272
20230720,122700,19119610490,3370,3370,3375,3365,21608
20230720,122600,19046801590,3375,3365,3375,3360,20562
20230720,122500,18977549725,3365,3365,3370,3360,25380
20230720,122400,18892156340,3365,3345,3365,3345,18643
20230720,122300,18829634120,3350,3345,3350,3335,14212
20230720,122200,18782066560,3345,3335,3350,3330,19287
20230720,122100,18717641480,3335,3330,3335,3330,15867
20230720,122000,18664775690,3330,3330,3335,3325,3881
20230720,121900,18651857575,3330,3335,3335,3325,10449
20230720,121800,18617065105,3335,3325,3335,3320,18577
20230720,121700,18555211210,3325,3330,3335,3325,9814
20230720,121600,18522533860,3330,3325,3330,3325,5834
20230720,121500,18503120505,3330,3320,3330,3320,10305
20230720,121400,18468867365,3320,3320,3330,3315,12740
20230720,121300,18426562920,3320,3300,3320,3300,24622
20230720,121200,18345016555,3300,3305,3305,3300,1476
20230720,121100,18340139580,3300,3300,3305,3295,5951
20230720,121000,18320513405,3300,3300,3300,3295,2774
20230720,120900,18311368245,3300,3295,3300,3290,5320
20230720,120800,18293846440,3295,3300,3300,3295,7915
20230720,120700,18267746170,3305,3310,3310,3300,6357
20230720,120600,18246751115,3310,3310,3310,3310,2132
20230720,120500,18239694195,3310,3315,3315,3305,12788
20230720,120400,18197366090,3310,3310,3315,3310,2877
20230720,120300,18187836470,3315,3315,3315,3310,5600
20230720,120200,18169278090,3315,3320,3320,3310,8474
20230720,120100,18141175210,3320,3305,3320,3305,14798
20230720,120000,18092189905,3310,3300,3310,3300,13507
20230720,115900,18047566935,3305,3305,3305,3300,6031
20230720,115800,18027646985,3305,3305,3310,3305,9540
20230720,115700,17996101825,3310,3310,3310,3300,6279
20230720,115600,17975350025,3310,3310,3310,3305,8634
20230720,115500,17946802800,3305,3305,3305,3300,8152
20230720,115400,17919882120,3305,3300,3305,3295,4355
20230720,115300,17905516870,3300,3295,3300,3290,16971
20230720,115200,17849544940,3290,3285,3290,3285,7951
20230720,115100,17823400035,3285,3280,3285,3275,26522
20230720,115000,17736299800,3275,3280,3285,3275,18703
20230720,114900,17674906960,3285,3290,3295,3285,5942
20230720,114800,17655379355,3290,3290,3295,3290,2578
20230720,114700,17646897720,3290,3280,3295,3280,12639
20230720,114600,17605317145,3295,3295,3300,3280,21528
20230720,114500,17534569065,3290,3285,3295,3280,13369
20230720,114400,17490614535,3285,3280,3285,3280,7085
20230720,114300,17467367810,3280,3275,3280,3270,5385
20230720,114200,17449749160,3275,3275,3280,3270,8968
20230720,114100,17420395715,3275,3275,3275,3265,24861
20230720,114000,17339099175,3275,3280,3290,3270,12638
20230720,113900,17297721805,3290,3290,3290,3270,52478
20230720,113800,17125620575,3290,3300,3300,3285,12895
20230720,113700,17083199200,3300,3305,3305,3295,7300
20230720,113600,17059123695,3300,3305,3310,3295,8621
20230720,113500,17030655300,3300,3295,3310,3295,1841
20230720,113400,17024574465,3290,3285,3310,3280,18713
20230720,113300,16963139030,3285,3290,3290,3280,9627
20230720,113200,16931506485,3290,3285,3290,3280,14571
20230720,113100,16883679555,3280,3290,3290,3280,36690
20230720,113000,16763227235,3285,3290,3295,3285,26832
20230720,112900,16674941835,3295,3300,3300,3290,32105
20230720,112800,16569231100,3300,3300,3310,3300,4903
20230720,112700,16553049275,3300,3305,3315,3295,4476
20230720,112600,16538272150,3300,3295,3300,3295,7217
20230720,112500,16514480040,3300,3295,3300,3290,7505
20230720,112400,16489774485,3295,3315,3315,3290,51133
20230720,112300,16321023665,3315,3325,3330,3315,6298
20230720,112200,16300115680,3325,3335,3335,3325,6532
20230720,112100,16278386350,3335,3330,3340,3325,10556
20230720,112000,16243227535,3330,3330,3330,3320,22167
20230720,111900,16169442205,3325,3305,3330,3305,27958
20230720,111800,16076528750,3305,3310,3315,3305,4978
20230720,111700,16060063640,3300,3300,3305,3300,11723
20230720,111600,16021333435,3305,3310,3315,3305,11512
20230720,111500,15983254565,3310,3325,3330,3310,10539
20230720,111400,15948272665,3330,3330,3330,3325,3259
20230720,111300,15937433770,3325,3325,3325,3320,10003
20230720,111200,15904182315,3325,3315,3330,3310,9868
20230720,111100,15871458550,3315,3300,3315,3300,8541
20230720,111000,15843245200,3305,3320,3320,3300,39974
20230720,110900,15711101895,3315,3305,3325,3300,11898
20230720,110800,15671717805,3305,3300,3310,3300,9761
20230720,110700,15639468140,3300,3330,3330,3295,58594
20230720,110600,15445969015,3300,3350,3350,3300,67352
20230720,110500,15222710120,3350,3350,3350,3345,4864
20230720,110400,15206421645,3350,3340,3350,3335,6658
20230720,110300,15184160405,3340,3335,3345,3330,6128
20230720,110200,15163743365,3335,3335,3340,3330,3232
20230720,110100,15152963575,3335,3335,3335,3330,12563
20230720,110000,15111092515,3335,3340,3345,3335,7992
20230720,105900,15084411330,3340,3345,3345,3340,2529
20230720,105800,15075956290,3345,3360,3360,3340,18189
20230720,105700,15015044215,3350,3340,3365,3340,18121
20230720,105600,14954354640,3340,3320,3340,3315,28556
20230720,105500,14859294765,3320,3315,3325,3310,6737
20230720,105400,14836964270,3320,3315,3325,3310,11184
20230720,105300,14799882930,3315,3315,3325,3315,3351
20230720,105200,14788774015,3315,3330,3330,3310,31281
20230720,105100,14685064575,3325,3310,3330,3310,9659
20230720,105000,14652984275,3315,3310,3315,3305,8278
20230720,104900,14625606185,3305,3305,3315,3305,13021
20230720,104800,14582531895,3310,3305,3310,3305,15001
20230720,104700,14532915445,3305,3305,3310,3300,17487
20230720,104600,14475158175,3300,3300,3315,3300,9127
20230720,104500,14445022935,3300,3310,3315,3295,60104
20230720,104400,14246599835,3305,3320,3320,3305,20834
20230720,104300,14177548625,3325,3325,3330,3320,11182
20230720,104200,14140375715,3325,3330,3330,3325,8622
20230720,104100,14111698540,3330,3325,3330,3325,5053
20230720,104000,14094888120,3325,3315,3325,3315,12009
20230720,103900,14055049815,3315,3300,3315,3300,7124
20230720,103800,14031511585,3300,3305,3305,3295,31959
20230720,103700,13926047975,3305,3310,3310,3300,18859
20230720,103600,13863694920,3310,3315,3320,3310,20022
20230720,103500,13797363385,3315,3320,3325,3315,11699
20230720,103400,13758544100,3325,3320,3325,3320,22188
20230720,103300,13684867075,3320,3325,3330,3320,4415
20230720,103200,13670195790,3325,3325,3330,3320,25765
20230720,103100,13584603645,3325,3325,3325,3320,25279
20230720,103000,13500556850,3325,3335,3335,3325,24949
20230720,102900,13417457695,3335,3345,3345,3320,27927
20230720,102800,13324506920,3335,3350,3355,3335,8701
20230720,102700,13295417765,3355,3350,3360,3345,9053
20230720,102600,13265078920,3355,3345,3360,3345,10403
20230720,102500,13230233730,3350,3355,3360,3340,11220
20230720,102400,13192673070,3355,3340,3355,3335,10935
20230720,102300,13156137140,3335,3320,3340,3320,22695
20230720,102200,13080700015,3325,3335,3340,3320,43411
20230720,102100,12936248115,3340,3340,3355,3330,32224
20230720,102000,12828781570,3340,3350,3355,3335,51963
20230720,101900,12655008450,3350,3375,3375,3350,35576
20230720,101800,12535325055,3370,3375,3380,3370,7090
20230720,101700,12511403970,3370,3365,3375,3365,21917
20230720,101600,12437580090,3370,3370,3375,3365,18446
20230720,101500,12375416170,3365,3370,3375,3365,10722
20230720,101400,12339281550,3370,3380,3380,3370,7925
20230720,101300,12312523285,3380,3385,3385,3380,4808
20230720,101200,12296268230,3385,3380,3390,3380,12671
20230720,101100,12253392990,3385,3385,3390,3380,12753
20230720,101000,12210216090,3385,3375,3390,3375,9481
20230720,100900,12178153700,3380,3360,3380,3355,17364
20230720,100800,12119658080,3360,3375,3375,3360,16943
20230720,100700,12062665985,3375,3380,3380,3365,31554
20230720,100600,11956333485,3380,3385,3385,3375,9901
20230720,100500,11922857995,3380,3370,3380,3370,18057
20230720,100400,11861944560,3370,3380,3380,3370,18232
20230720,100300,11800414565,3375,3390,3390,3370,14742
20230720,100200,11750572640,3390,3375,3395,3375,24836
20230720,100100,11666576590,3375,3395,3395,3370,23539
20230720,100000,11586935940,3390,3400,3410,3390,23638
20230720,095900,11506506780,3405,3420,3425,3385,33616
20230720,095800,11391900520,3415,3420,3425,3415,47210
20230720,095700,11230414525,3425,3435,3450,3415,85539
20230720,095600,10936238090,3435,3395,3435,3390,68448
20230720,095500,10702781055,3395,3380,3395,3380,21937
20230720,095400,10628438790,3380,3370,3385,3370,14456
20230720,095300,10579632965,3375,3380,3385,3365,34699
20230720,095200,10462543200,3375,3350,3380,3345,17624
20230720,095100,10403225865,3355,3340,3355,3340,10262
20230720,095000,10368886060,3340,3355,3355,3340,17952
20230720,094900,10308776485,3345,3350,3355,3340,17339
20230720,094800,10250747915,3350,3335,3355,3330,15531
20230720,094700,10198874090,3340,3345,3350,3330,17198
20230720,094600,10141426535,3350,3365,3365,3345,10416
20230720,094500,10106505325,3365,3350,3365,3350,24369
20230720,094400,10024714155,3345,3335,3345,3330,46339
20230720,094300,9870178135,3335,3345,3350,3335,21542
20230720,094200,9798192630,3345,3360,3365,3340,33521
20230720,094100,9685833615,3365,3365,3370,3360,18525
20230720,094000,9623492915,3360,3385,3385,3355,56261
20230720,093900,9434047525,3390,3395,3400,3385,20630
20230720,093800,9364105335,3395,3400,3405,3390,52699
20230720,093700,9184997350,3395,3390,3405,3385,68386
20230720,093600,8952628940,3390,3380,3390,3360,35198
20230720,093500,8833729250,3380,3390,3395,3375,93913
20230720,093400,8515511795,3390,3380,3395,3375,103169
20230720,093300,8165941920,3385,3360,3395,3355,52361
20230720,093200,7989023365,3355,3355,3360,3350,41316
20230720,093100,7850311360,3355,3335,3360,3330,63464
20230720,093000,7638397040,3335,3360,3360,3325,49726
20230720,092900,7472329005,3360,3395,3400,3345,75813
20230720,092800,7216857250,3390,3360,3400,3340,138279
20230720,092700,6749905055,3360,3335,3375,3330,104015
20230720,092600,6400603680,3325,3310,3345,3305,76776
20230720,092500,6145476055,3310,3290,3310,3290,52574
20230720,092400,5972068280,3290,3285,3290,3280,22399
20230720,092300,5898480370,3285,3265,3285,3260,28878
20230720,092200,5804151375,3265,3255,3270,3255,23817
20230720,092100,5726482945,3260,3270,3275,3255,36587
20230720,092000,5607275805,3270,3280,3285,3270,30443
20230720,091900,5507490505,3285,3265,3290,3260,45786
20230720,091800,5357873870,3260,3280,3285,3260,48640
20230720,091700,5198902510,3280,3295,3295,3280,22468
20230720,091600,5125012300,3285,3250,3300,3250,64668
20230720,091500,4912574195,3250,3270,3270,3240,129969
20230720,091400,4489942855,3270,3295,3295,3270,76555
20230720,091300,4238993085,3290,3295,3300,3285,21268
20230720,091200,4168942205,3295,3275,3305,3255,106775
20230720,091100,3819164330,3280,3315,3315,3265,54925
20230720,091000,3638648830,3315,3325,3335,3305,44483
20230720,090900,3490974710,3320,3285,3325,3275,51955
20230720,090800,3319729460,3280,3300,3305,3280,66544
20230720,090700,3100820015,3300,3305,3310,3280,121628
20230720,090600,2700308145,3305,3335,3335,3305,84760
20230720,090500,2419314695,3325,3335,3355,3315,45765
20230720,090400,2266948535,3335,3310,3355,3310,74033
20230720,090300,2020862620,3310,3370,3370,3280,138397
20230720,090200,1562269300,3370,3420,3430,3360,98409
20230720,090100,1226675755,3420,3460,3470,3395,144722
20230720,090000,730318845,3410,3355,3480,3330,203002