stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,185700,9787967135,3050,3050,3050,3050,65781
20230720,185600,9787967135,3050,3050,3050,3050,0
20230720,185500,9787967135,3050,3050,3050,3050,0
20230720,185400,9787967135,3050,3050,3050,3050,0
20230720,185300,9787967135,3050,3050,3050,3050,0
20230720,185200,9787967135,3050,3050,3050,3050,0
20230720,185100,9787967135,3050,3050,3050,3050,0
20230720,185000,9787967135,3050,3050,3050,3050,0
20230720,184900,9787967135,3050,3050,3050,3050,0
20230720,184800,9787967135,3050,3050,3050,3050,0
20230720,184700,9787967135,3050,3050,3050,3050,0
20230720,184600,9787967135,3050,3050,3050,3050,0
20230720,184500,9787967135,3050,3050,3050,3050,0
20230720,184400,9787967135,3050,3050,3050,3050,0
20230720,184300,9787967135,3050,3050,3050,3050,0
20230720,184200,9787967135,3050,3050,3050,3050,0
20230720,184100,9787967135,3050,3050,3050,3050,0
20230720,184000,9787967135,3050,3050,3050,3050,0
20230720,183900,9787967135,3050,3050,3050,3050,0
20230720,183800,9787967135,3050,3050,3050,3050,0
20230720,183700,9787967135,3050,3050,3050,3050,0
20230720,183600,9787967135,3050,3050,3050,3050,0
20230720,183500,9787967135,3050,3050,3050,3050,0
20230720,183400,9787967135,3050,3050,3050,3050,0
20230720,183300,9787967135,3050,3050,3050,3050,0
20230720,183200,9787967135,3050,3050,3050,3050,0
20230720,183100,9787967135,3050,3050,3050,3050,0
20230720,183000,9787967135,3050,3050,3050,3050,0
20230720,182900,9787967135,3050,3050,3050,3050,0
20230720,182800,9787967135,3050,3050,3050,3050,0
20230720,182700,9787967135,3050,3050,3050,3050,65781
20230720,182600,9787967135,3050,3050,3050,3050,0
20230720,182500,9787967135,3050,3050,3050,3050,0
20230720,182400,9787967135,3050,3050,3050,3050,0
20230720,182300,9787967135,3050,3050,3050,3050,0
20230720,182200,9787967135,3050,3050,3050,3050,0
20230720,182100,9787967135,3050,3050,3050,3050,0
20230720,182000,9787967135,3050,3050,3050,3050,0
20230720,181900,9787967135,3050,3050,3050,3050,0
20230720,181800,9787967135,3050,3050,3050,3050,0
20230720,181700,9787967135,3050,3050,3050,3050,0
20230720,181600,9787967135,3050,3050,3050,3050,0
20230720,181500,9787967135,3050,3050,3050,3050,0
20230720,181400,9787967135,3050,3050,3050,3050,0
20230720,181300,9787967135,3050,3050,3050,3050,0
20230720,181200,9787967135,3050,3050,3050,3050,0
20230720,181100,9787967135,3050,3050,3050,3050,0
20230720,181000,9787967135,3050,3050,3050,3050,0
20230720,180900,9787967135,3050,3050,3050,3050,0
20230720,180800,9787967135,3050,3050,3050,3050,0
20230720,180700,9787967135,3050,3050,3050,3050,0
20230720,180600,9787967135,3050,3050,3050,3050,0
20230720,180500,9787967135,3050,3050,3050,3050,0
20230720,180400,9787967135,3050,3050,3050,3050,0
20230720,180300,9787967135,3050,3050,3050,3050,0
20230720,180200,9787967135,3050,3050,3050,3050,0
20230720,180100,9787967135,3050,3050,3050,3050,0
20230720,180000,9787967135,3050,3050,3050,3050,0
20230720,175900,9787967135,3050,3050,3050,3050,0
20230720,175800,9787967135,3050,3050,3050,3050,0
20230720,175700,9787967135,3050,3050,3050,3050,65781
20230720,175600,9787967135,3050,3050,3050,3050,0
20230720,175500,9787967135,3050,3050,3050,3050,0
20230720,175400,9787967135,3050,3050,3050,3050,0
20230720,175300,9787967135,3050,3050,3050,3050,0
20230720,175200,9787967135,3050,3050,3050,3050,0
20230720,175100,9787967135,3050,3050,3050,3050,0
20230720,175000,9787967135,3050,3050,3050,3050,0
20230720,174900,9787967135,3050,3050,3050,3050,0
20230720,174800,9787967135,3050,3050,3050,3050,0
20230720,174700,9787967135,3050,3050,3050,3050,0
20230720,174600,9787967135,3050,3050,3050,3050,0
20230720,174500,9787967135,3050,3050,3050,3050,0
20230720,174400,9787967135,3050,3050,3050,3050,0
20230720,174300,9787967135,3050,3050,3050,3050,0
20230720,174200,9787967135,3050,3050,3050,3050,0
20230720,174100,9787967135,3050,3050,3050,3050,0
20230720,174000,9787967135,3050,3050,3050,3050,0
20230720,173900,9787967135,3050,3050,3050,3050,0
20230720,173800,9787967135,3050,3050,3050,3050,0
20230720,173700,9787967135,3050,3050,3050,3050,0
20230720,173600,9787967135,3050,3050,3050,3050,0
20230720,173500,9787967135,3050,3050,3050,3050,0
20230720,173400,9787967135,3050,3050,3050,3050,0
20230720,173300,9787967135,3050,3050,3050,3050,0
20230720,173200,9787967135,3050,3050,3050,3050,0
20230720,173100,9787967135,3050,3050,3050,3050,0
20230720,173000,9787967135,3050,3050,3050,3050,0
20230720,172900,9787967135,3050,3050,3050,3050,0
20230720,172800,9787967135,3050,3050,3050,3050,0
20230720,172700,9787967135,3050,3050,3050,3050,65781
20230720,172600,9787967135,3050,3050,3050,3050,0
20230720,172500,9787967135,3050,3050,3050,3050,0
20230720,172400,9787967135,3050,3050,3050,3050,0
20230720,172300,9787967135,3050,3050,3050,3050,0
20230720,172200,9787967135,3050,3050,3050,3050,0
20230720,172100,9787967135,3050,3050,3050,3050,0
20230720,172000,9787967135,3050,3050,3050,3050,0
20230720,171900,9787967135,3050,3050,3050,3050,0
20230720,171800,9787967135,3050,3050,3050,3050,0
20230720,171700,9787967135,3050,3050,3050,3050,0
20230720,171600,9787967135,3050,3050,3050,3050,0
20230720,171500,9787967135,3050,3050,3050,3050,0
20230720,171400,9787967135,3050,3050,3050,3050,0
20230720,171300,9787967135,3050,3050,3050,3050,0
20230720,171200,9787967135,3050,3050,3050,3050,0
20230720,171100,9787967135,3050,3050,3050,3050,0
20230720,171000,9787967135,3050,3050,3050,3050,0
20230720,170900,9787967135,3050,3050,3050,3050,0
20230720,170800,9787967135,3050,3050,3050,3050,0
20230720,170700,9787967135,3050,3050,3050,3050,0
20230720,170600,9787967135,3050,3050,3050,3050,0
20230720,170500,9787967135,3050,3050,3050,3050,0
20230720,170400,9787967135,3050,3050,3050,3050,0
20230720,170300,9787967135,3050,3050,3050,3050,0
20230720,170200,9787967135,3050,3050,3050,3050,0
20230720,170100,9787967135,3050,3050,3050,3050,0
20230720,170000,9787967135,3050,3050,3050,3050,0
20230720,165900,9787967135,3050,3050,3050,3050,0
20230720,165800,9787967135,3050,3050,3050,3050,0
20230720,165700,9787967135,3050,3050,3050,3050,65781
20230720,165600,9787967135,3050,3050,3050,3050,0
20230720,165500,9787967135,3050,3050,3050,3050,0
20230720,165400,9787967135,3050,3050,3050,3050,0
20230720,165300,9787967135,3050,3050,3050,3050,0
20230720,165200,9787967135,3050,3050,3050,3050,0
20230720,165100,9787967135,3050,3050,3050,3050,0
20230720,165000,9787967135,3050,3050,3050,3050,0
20230720,164900,9787967135,3050,3050,3050,3050,0
20230720,164800,9787967135,3050,3050,3050,3050,0
20230720,164700,9787967135,3050,3050,3050,3050,0
20230720,164600,9787967135,3050,3050,3050,3050,0
20230720,164500,9787967135,3050,3050,3050,3050,0
20230720,164400,9787967135,3050,3050,3050,3050,0
20230720,164300,9787967135,3050,3050,3050,3050,0
20230720,164200,9787967135,3050,3050,3050,3050,0
20230720,164100,9787967135,3050,3050,3050,3050,0
20230720,164000,9787967135,3050,3050,3050,3050,0
20230720,163900,9787967135,3050,3050,3050,3050,0
20230720,163800,9787967135,3050,3050,3050,3050,0
20230720,163700,9787967135,3050,3050,3050,3050,0
20230720,163600,9787967135,3050,3050,3050,3050,0
20230720,163500,9787967135,3050,3050,3050,3050,0
20230720,163400,9787967135,3050,3050,3050,3050,0
20230720,163300,9787967135,3050,3050,3050,3050,0
20230720,163200,9787967135,3050,3050,3050,3050,0
20230720,163100,9787967135,3050,3050,3050,3050,0
20230720,163000,9787967135,3050,3050,3050,3050,0
20230720,162900,9787967135,3050,3050,3050,3050,0
20230720,162800,9787967135,3050,3050,3050,3050,0
20230720,162700,9787967135,3050,3050,3050,3050,65781
20230720,162600,9787967135,3050,3050,3050,3050,0
20230720,162500,9787967135,3050,3050,3050,3050,0
20230720,162400,9787967135,3050,3050,3050,3050,0
20230720,162300,9787967135,3050,3050,3050,3050,0
20230720,162200,9787967135,3050,3050,3050,3050,0
20230720,162100,9787967135,3050,3050,3050,3050,0
20230720,162000,9787967135,3050,3050,3050,3050,0
20230720,161900,9787967135,3050,3050,3050,3050,0
20230720,161800,9787967135,3050,3050,3050,3050,0
20230720,161700,9787967135,3050,3050,3050,3050,0
20230720,161600,9787967135,3050,3050,3050,3050,0
20230720,161500,9787967135,3050,3050,3050,3050,0
20230720,161400,9787967135,3050,3050,3050,3050,0
20230720,161300,9787967135,3050,3050,3050,3050,0
20230720,161200,9787967135,3050,3050,3050,3050,0
20230720,161100,9787967135,3050,3050,3050,3050,0
20230720,161000,9787967135,3050,3050,3050,3050,0
20230720,160900,9787967135,3050,3050,3050,3050,0
20230720,160800,9787967135,3050,3050,3050,3050,0
20230720,160700,9787967135,3050,3050,3050,3050,0
20230720,160600,9787967135,3050,3050,3050,3050,0
20230720,160500,9787967135,3050,3050,3050,3050,0
20230720,160400,9787967135,3050,3050,3050,3050,0
20230720,160300,9787967135,3050,3050,3050,3050,0
20230720,160200,9787967135,3050,3050,3050,3050,0
20230720,160100,9787967135,3050,3050,3050,3050,0
20230720,160000,9787967135,3050,3050,3050,3050,0
20230720,155900,9787967135,3050,3050,3050,3050,0
20230720,155800,9787967135,3050,3050,3050,3050,0
20230720,155700,9787967135,3050,3050,3050,3050,65781
20230720,155600,9787967135,3050,3050,3050,3050,0
20230720,155500,9787967135,3050,3050,3050,3050,0
20230720,155400,9787967135,3050,3050,3050,3050,0
20230720,155300,9787967135,3050,3050,3050,3050,0
20230720,155200,9787967135,3050,3050,3050,3050,0
20230720,155100,9787967135,3050,3050,3050,3050,0
20230720,155000,9787967135,3050,3050,3050,3050,0
20230720,154900,9787967135,3050,3050,3050,3050,0
20230720,154800,9787967135,3050,3050,3050,3050,0
20230720,154700,9787967135,3050,3050,3050,3050,0
20230720,154600,9787967135,3050,3050,3050,3050,0
20230720,154500,9787967135,3050,3050,3050,3050,0
20230720,154400,9787967135,3050,3050,3050,3050,0
20230720,154300,9787967135,3050,3050,3050,3050,0
20230720,154200,9787967135,3050,3050,3050,3050,0
20230720,154100,9787967135,3050,3050,3050,3050,0
20230720,154000,9787967135,3050,3050,3050,3050,0
20230720,153900,9787967135,3050,3050,3050,3050,0
20230720,153800,9787967135,3050,3050,3050,3050,0
20230720,153700,9787967135,3050,3050,3050,3050,0
20230720,153600,9787967135,3050,3050,3050,3050,0
20230720,153500,9787967135,3050,3050,3050,3050,0
20230720,153400,9787967135,3050,3050,3050,3050,0
20230720,153300,9787967135,3050,3050,3050,3050,0
20230720,153200,9787967135,3050,3050,3050,3050,0
20230720,153100,9787967135,3050,3050,3050,3050,0
20230720,153000,9787967135,3050,3050,3050,3050,65781
20230720,152900,9587335085,3050,3050,3050,3050,0
20230720,152800,9587335085,3050,3050,3050,3050,0
20230720,152700,9587335085,3050,3050,3050,3050,0
20230720,152600,9587335085,3050,3050,3050,3050,0
20230720,152500,9587335085,3050,3050,3050,3050,0
20230720,152400,9587335085,3050,3050,3050,3050,0
20230720,152300,9587335085,3050,3050,3050,3050,0
20230720,152200,9587335085,3050,3050,3050,3050,0
20230720,152100,9587335085,3050,3050,3050,3050,0
20230720,152000,9587335085,3050,3050,3050,3050,0
20230720,151900,9587335085,3050,3055,3060,3040,16220
20230720,151800,9537854860,3055,3065,3065,3050,10870
20230720,151700,9504644770,3060,3060,3065,3060,2426
20230720,151600,9497220210,3060,3065,3065,3055,5537
20230720,151500,9480275220,3065,3065,3070,3060,10894
20230720,151400,9446922065,3065,3065,3070,3060,4123
20230720,151300,9434301305,3065,3065,3070,3065,2718
20230720,151200,9425967595,3065,3070,3070,3065,8493
20230720,151100,9399906425,3070,3080,3080,3070,6167
20230720,151000,9380965060,3075,3080,3080,3075,3909
20230720,150900,9368940995,3080,3080,3085,3080,3046
20230720,150800,9359559265,3085,3080,3090,3080,2379
20230720,150700,9352220920,3090,3090,3090,3080,11833
20230720,150600,9315721950,3090,3090,3095,3075,8931
20230720,150500,9288157245,3080,3090,3090,3075,8159
20230720,150400,9263016695,3080,3075,3090,3070,5316
20230720,150300,9246606315,3075,3045,3075,3040,53868
20230720,150200,9081726495,3045,3050,3050,3040,9380
20230720,150100,9053158685,3050,3050,3050,3040,7133
20230720,150000,9031441550,3050,3050,3050,3035,15435
20230720,145900,8984497285,3055,3040,3055,3040,14567
20230720,145800,8940069030,3045,3050,3050,3015,32889
20230720,145700,8840222685,3045,3060,3065,3045,62323
20230720,145600,8649965525,3065,3070,3070,3050,41023
20230720,145500,8524538205,3070,3090,3090,3070,12297
20230720,145400,8486729860,3080,3080,3090,3075,13116
20230720,145300,8446358290,3080,3080,3080,3065,24220
20230720,145200,8371919215,3080,3090,3090,3080,2620
20230720,145100,8363839340,3090,3095,3100,3080,23219
20230720,145000,8292085310,3095,3100,3100,3095,4083
20230720,144900,8279443700,3110,3100,3110,3100,5455
20230720,144800,8262533100,3100,3110,3110,3100,162
20230720,144700,8262029310,3110,3100,3110,3100,2315
20230720,144600,8254832810,3110,3110,3115,3095,3644
20230720,144500,8243523715,3115,3105,3115,3100,5160
20230720,144400,8227486060,3105,3105,3105,3100,2920
20230720,144300,8218425235,3100,3100,3100,3100,846
20230720,144200,8215802635,3100,3100,3105,3090,2109
20230720,144100,8209272080,3100,3080,3120,3080,16837
20230720,144000,8157215200,3080,3080,3085,3075,23902
20230720,143900,8083665945,3085,3090,3090,3085,3427
20230720,143800,8073093645,3090,3100,3100,3085,5473
20230720,143700,8056184865,3095,3095,3100,3090,4012
20230720,143600,8043765025,3095,3090,3095,3090,2507
20230720,143500,8036018355,3090,3090,3090,3085,4396
20230720,143400,8022442570,3085,3090,3090,3085,1713
20230720,143300,8017156940,3090,3090,3100,3085,25931
20230720,143200,7937112320,3100,3105,3105,3090,1719
20230720,143100,7931796015,3100,3115,3115,3085,32011
20230720,143000,7832732165,3115,3110,3115,3095,37172
20230720,142900,7717189920,3115,3115,3120,3110,21276
20230720,142800,7650854250,3110,3110,3115,3110,980
20230720,142700,7647803850,3110,3105,3110,3105,92
20230720,142600,7647518180,3105,3110,3110,3105,299
20230720,142500,7646588795,3120,3105,3120,3105,2082
20230720,142400,7640108840,3100,3115,3115,3095,10502
20230720,142300,7607552245,3125,3125,3125,3090,20577
20230720,142200,7543558260,3125,3120,3125,3120,3258
20230720,142100,7533393295,3125,3125,3125,3120,842
20230720,142000,7530762455,3125,3130,3130,3120,6205
20230720,141900,7511386470,3130,3135,3140,3130,879
20230720,141800,7508634095,3135,3125,3135,3125,922
20230720,141700,7505746440,3135,3130,3140,3120,2678
20230720,141600,7497362400,3135,3135,3135,3120,1831
20230720,141500,7491637365,3135,3130,3135,3130,119
20230720,141400,7491264845,3130,3130,3140,3130,3094
20230720,141300,7481580610,3130,3140,3140,3130,2641
20230720,141200,7473302530,3140,3135,3140,3130,153
20230720,141100,7472823530,3130,3135,3140,3130,1310
20230720,141000,7468718815,3135,3140,3140,3135,5592
20230720,140900,7451186895,3140,3140,3140,3135,1660
20230720,140800,7445978905,3140,3130,3140,3130,7697
20230720,140700,7421851945,3135,3135,3135,3130,2105
20230720,140600,7415258290,3135,3125,3135,3125,11382
20230720,140500,7379631155,3125,3120,3125,3115,2802
20230720,140400,7370891410,3115,3115,3130,3115,1539
20230720,140300,7366096325,3130,3130,3135,3120,3727
20230720,140200,7354453915,3130,3130,3135,3130,2128
20230720,140100,7347784545,3135,3125,3135,3125,1147
20230720,140000,7344199520,3125,3125,3130,3125,18449
20230720,135900,7286497940,3120,3120,3125,3120,3346
20230720,135800,7276058085,3120,3120,3125,3120,5757
20230720,135700,7258073460,3120,3120,3120,3120,1605
20230720,135600,7253065860,3115,3100,3115,3100,6339
20230720,135500,7233396310,3100,3100,3100,3100,625
20230720,135400,7231458810,3100,3110,3110,3100,1315
20230720,135300,7227381495,3100,3100,3105,3095,2005
20230720,135200,7221166815,3100,3090,3100,3085,1243
20230720,135100,7217329150,3090,3100,3100,3090,7000
20230720,135000,7195657155,3100,3110,3110,3100,14007
20230720,134900,7152189535,3110,3115,3115,3110,4938
20230720,134800,7136826195,3115,3120,3120,3115,328
20230720,134700,7135804470,3110,3125,3125,3110,3313
20230720,134600,7125492465,3115,3120,3120,3110,2558
20230720,134500,7117524720,3130,3125,3130,3105,3427
20230720,134400,7106820240,3125,3110,3125,3105,2420
20230720,134300,7099279585,3115,3110,3115,3110,823
20230720,134200,7096719550,3110,3105,3110,3105,550
20230720,134100,7095009800,3105,3090,3105,3090,1680
20230720,134000,7089794900,3100,3105,3110,3075,31533
20230720,133900,6992370715,3110,3120,3125,3110,2461
20230720,133800,6984712315,3120,3110,3120,3110,698
20230720,133700,6982540500,3110,3120,3125,3110,8638
20230720,133600,6955657660,3125,3130,3130,3125,423
20230720,133500,6954333770,3130,3135,3135,3130,5110
20230720,133400,6938314420,3135,3110,3135,3110,7483
20230720,133300,6914908390,3120,3120,3125,3105,5879
20230720,133200,6896637400,3120,3120,3120,3110,3371
20230720,133100,6886130885,3120,3110,3120,3105,4349
20230720,133000,6872601570,3105,3100,3115,3095,6072
20230720,132900,6853708365,3100,3075,3100,3075,25768
20230720,132800,6774151420,3075,3090,3090,3075,24121
20230720,132700,6699818605,3085,3100,3100,3085,36081
20230720,132600,6588239855,3100,3105,3110,3100,4170
20230720,132500,6575294830,3110,3110,3115,3105,4471
20230720,132400,6561397330,3115,3105,3115,3100,4488
20230720,132300,6547451590,3105,3120,3120,3105,4058
20230720,132200,6534844410,3120,3105,3120,3105,2320
20230720,132100,6527640730,3105,3120,3120,3100,8002
20230720,132000,6502749715,3115,3130,3130,3115,4039
20230720,131900,6490131565,3130,3140,3140,3130,5688
20230720,131800,6472283335,3140,3140,3145,3140,2492
20230720,131700,6464450955,3145,3145,3145,3145,3130
20230720,131600,6454607105,3140,3135,3145,3135,4622
20230720,131500,6440092130,3130,3115,3130,3110,4132
20230720,131400,6427209705,3115,3115,3120,3110,1821
20230720,131300,6421537425,3115,3095,3115,3095,25204
20230720,131200,6343413895,3090,3115,3120,3090,38254
20230720,131100,6224645480,3115,3120,3130,3115,5079
20230720,131000,6208792960,3120,3135,3135,3120,17002
20230720,130900,6155670145,3135,3125,3135,3125,1959
20230720,130800,6149534250,3135,3135,3140,3125,5048
20230720,130700,6133687100,3120,3115,3140,3115,4594
20230720,130600,6119352365,3120,3125,3125,3100,54202
20230720,130500,5950917300,3130,3140,3140,3130,21996
20230720,130400,5881966325,3135,3130,3140,3130,18312
20230720,130300,5824603515,3135,3150,3150,3135,23722
20230720,130200,5750156485,3150,3140,3150,3140,1275
20230720,130100,5746140435,3140,3150,3155,3140,7224
20230720,130000,5723376350,3150,3135,3155,3135,1920
20230720,125900,5717355395,3135,3155,3155,3130,25482
20230720,125800,5637242375,3155,3175,3175,3155,8558
20230720,125700,5610196500,3175,3180,3180,3165,1327
20230720,125600,5605987685,3180,3175,3180,3175,2379
20230720,125500,5598425315,3160,3165,3165,3160,3098
20230720,125400,5588634620,3160,3165,3165,3160,3174
20230720,125300,5578597910,3160,3195,3210,3150,41140
20230720,125200,5448338030,3195,3180,3195,3180,1076
20230720,125100,5444911640,3180,3180,3180,3180,4108
20230720,125000,5431848200,3180,3200,3200,3180,7466
20230720,124900,5408017655,3205,3205,3205,3200,3736
20230720,124800,5396051445,3200,3200,3200,3200,857
20230720,124700,5393309045,3200,3195,3200,3195,315
20230720,124600,5392302610,3195,3200,3200,3195,2843
20230720,124500,5383217710,3205,3205,3205,3205,11
20230720,124400,5383182455,3205,3205,3205,3205,7
20230720,124300,5383160020,3205,3205,3205,3205,64
20230720,124200,5382954900,3205,3205,3205,3200,537
20230720,124100,5381236450,3200,3200,3200,3200,103
20230720,124000,5380906850,3200,3200,3200,3200,2273
20230720,123900,5373633250,3195,3195,3195,3195,432
20230720,123800,5372253010,3190,3190,3190,3190,924
20230720,123700,5369305450,3190,3200,3200,3190,2263
20230720,123600,5362085350,3190,3200,3200,3190,116
20230720,123500,5361714285,3200,3195,3200,3195,85
20230720,123400,5361442390,3195,3195,3195,3190,3222
20230720,123300,5351159110,3190,3190,3190,3190,19
20230720,123200,5351098500,3190,3190,3190,3190,446
20230720,123100,5349675760,3190,3190,3195,3185,72
20230720,123000,5349446245,3190,3185,3190,3185,1695
20230720,122900,5344047665,3185,3190,3190,3185,322
20230720,122800,5343022080,3190,3180,3190,3180,624
20230720,122700,5341037665,3180,3195,3195,3180,7123
20230720,122600,5318358470,3195,3200,3200,3195,2248
20230720,122500,5311176035,3195,3200,3200,3195,13
20230720,122400,5311134450,3195,3210,3210,3195,1375
20230720,122300,5306738440,3210,3210,3210,3210,160
20230720,122200,5306224840,3210,3200,3210,3200,5084
20230720,122100,5289955605,3200,3190,3200,3185,8533
20230720,122000,5262777195,3190,3195,3195,3190,1812
20230720,121900,5256996815,3200,3185,3200,3185,1050
20230720,121800,5253646815,3185,3185,3195,3185,791
20230720,121700,5251127080,3185,3195,3195,3185,14419
20230720,121600,5205165065,3200,3210,3210,3195,282
20230720,121500,5204263655,3210,3210,3210,3190,6390
20230720,121400,5183827345,3210,3200,3210,3195,2538
20230720,121300,5175713560,3195,3200,3200,3195,4682
20230720,121200,5160740590,3200,3210,3210,3200,4311
20230720,121100,5146937120,3210,3205,3210,3205,83
20230720,121000,5146670940,3210,3205,3210,3200,4741
20230720,120900,5131471630,3205,3215,3215,3205,9150
20230720,120800,5102129060,3220,3220,3220,3220,456
20230720,120700,5100660740,3220,3220,3220,3220,2715
20230720,120600,5091918440,3220,3220,3220,3205,4342
20230720,120500,5077989645,3215,3225,3225,3215,3054
20230720,120400,5068161795,3220,3220,3230,3220,285
20230720,120300,5067243240,3220,3225,3225,3220,5044
20230720,120200,5050990305,3230,3240,3240,3230,6101
20230720,120100,5031267665,3235,3250,3250,3235,6144
20230720,120000,5011391780,3250,3235,3250,3235,3
20230720,115900,5011382060,3235,3235,3240,3235,890
20230720,115800,5008502905,3235,3245,3245,3235,1403
20230720,115700,5003958115,3245,3240,3245,3240,33
20230720,115600,5003851035,3240,3250,3250,3240,451
20230720,115500,5002387455,3250,3250,3285,3250,9794
20230720,115400,4970321850,3250,3240,3250,3235,336
20230720,115300,4969231640,3235,3240,3240,3230,4271
20230720,115200,4955416410,3240,3240,3240,3240,1061
20230720,115100,4951978770,3240,3255,3265,3240,10570
20230720,115000,4917681675,3250,3275,3280,3250,23330
20230720,114900,4841592660,3270,3265,3275,3265,3896
20230720,114800,4828852690,3270,3265,3270,3265,152
20230720,114700,4828355660,3265,3270,3270,3265,3422
20230720,114600,4817168830,3270,3270,3270,3270,430
20230720,114500,4815762730,3270,3260,3270,3260,5405
20230720,114400,4798113490,3265,3275,3280,3255,8817
20230720,114300,4769316265,3270,3260,3270,3260,1673
20230720,114200,4763848225,3260,3255,3260,3255,627
20230720,114100,4761805330,3250,3250,3250,3245,4476
20230720,114000,4747259335,3250,3250,3250,3245,878
20230720,113900,4744405850,3245,3245,3250,3245,3566
20230720,113800,4732829845,3245,3255,3255,3245,4431
20230720,113700,4718444925,3250,3245,3255,3240,8794
20230720,113600,4689902565,3245,3245,3245,3230,319
20230720,113500,4688869545,3230,3235,3245,3230,6491
20230720,113400,4667897040,3230,3250,3250,3230,12963
20230720,113300,4625864805,3250,3260,3260,3245,9962
20230720,113200,4593485225,3260,3260,3270,3255,3336
20230720,113100,4582611125,3250,3275,3275,3250,10478
20230720,113000,4548443630,3275,3275,3280,3270,9877
20230720,112900,4516107130,3275,3325,3325,3245,26677
20230720,112800,4428824150,3305,3320,3335,3300,37965
20230720,112700,4302691730,3320,3280,3335,3275,43379
20230720,112600,4159342365,3280,3235,3285,3235,34623
20230720,112500,4046324540,3220,3235,3235,3205,9037
20230720,112400,4017189100,3235,3245,3250,3235,13146
20230720,112300,3974598530,3245,3255,3265,3245,12637
20230720,112200,3933518825,3250,3245,3270,3245,27454
20230720,112100,3844072990,3245,3250,3260,3245,36382
20230720,112000,3725835000,3245,3235,3245,3235,18140
20230720,111900,3667051440,3235,3230,3235,3230,14417
20230720,111800,3620460785,3230,3225,3230,3225,2326
20230720,111700,3612948920,3230,3225,3230,3225,3883
20230720,111600,3600426240,3225,3225,3225,3220,20352
20230720,111500,3534801055,3225,3225,3225,3210,4830
20230720,111400,3519224320,3225,3215,3225,3205,3753
20230720,111300,3507161930,3215,3220,3220,3215,486
20230720,111200,3505598185,3220,3220,3225,3220,1789
20230720,111100,3499837055,3220,3205,3220,3205,7774
20230720,111000,3474855260,3195,3195,3195,3195,780
20230720,110900,3472363160,3195,3195,3195,3195,665
20230720,110800,3470238485,3190,3200,3205,3190,8660
20230720,110700,3442538695,3195,3195,3195,3195,2232
20230720,110600,3435407455,3190,3190,3195,3185,1198
20230720,110500,3431590200,3185,3190,3190,3185,1300
20230720,110400,3427445700,3195,3195,3195,3195,3273
20230720,110300,3416988465,3195,3200,3205,3195,6777
20230720,110200,3395318235,3200,3195,3200,3195,3019
20230720,110100,3385664665,3195,3190,3195,3185,4531
20230720,110000,3371208430,3190,3190,3190,3190,2027
20230720,105900,3364742300,3185,3180,3185,3180,1718
20230720,105800,3359272020,3180,3180,3180,3180,386
20230720,105700,3358044540,3180,3185,3185,3180,5955
20230720,105600,3339107615,3180,3185,3185,3180,38
20230720,105500,3338986600,3185,3180,3185,3180,155
20230720,105400,3338493190,3180,3175,3180,3175,6719
20230720,105300,3317127495,3180,3175,3180,3170,625
20230720,105200,3315144665,3170,3175,3180,3170,3303
20230720,105100,3304659580,3175,3170,3180,3170,1717
20230720,105000,3299213085,3170,3170,3175,3170,5700
20230720,104900,3281144075,3175,3175,3175,3175,1791
20230720,104800,3275457650,3180,3175,3185,3170,8900
20230720,104700,3247207325,3175,3175,3175,3170,4064
20230720,104600,3234312180,3175,3185,3185,3175,3929
20230720,104500,3221821385,3185,3190,3190,3180,546
20230720,104400,3220079970,3190,3185,3190,3185,4950
20230720,104300,3204314170,3190,3190,3190,3185,1855
20230720,104200,3198397045,3190,3195,3200,3190,1025
20230720,104100,3195121065,3190,3190,3200,3190,893
20230720,104000,3192269640,3190,3190,3190,3190,365
20230720,103900,3191105290,3185,3195,3195,3185,1588
20230720,103800,3186042460,3195,3195,3195,3195,20
20230720,103700,3185978560,3185,3185,3190,3185,739
20230720,103600,3183622345,3185,3185,3185,3180,323
20230720,103500,3182593605,3180,3185,3185,3180,5573
20230720,103400,3164846070,3180,3180,3185,3180,2945
20230720,103300,3155469270,3185,3190,3190,3185,2393
20230720,103200,3147846565,3185,3185,3190,3185,2767
20230720,103100,3139033620,3185,3185,3190,3180,653
20230720,103000,3136952845,3190,3185,3190,3180,3354
20230720,102900,3126280655,3185,3195,3195,3185,8456
20230720,102800,3099314120,3190,3195,3195,3190,3729
20230720,102700,3087406640,3195,3200,3200,3195,140
20230720,102600,3086959265,3195,3200,3200,3195,546
20230720,102500,3085212080,3200,3200,3200,3200,973
20230720,102400,3082098480,3200,3200,3200,3190,2568
20230720,102300,3073881245,3200,3195,3200,3190,2693
20230720,102200,3065281955,3190,3190,3195,3190,1615
20230720,102100,3060125520,3190,3200,3205,3190,9956
20230720,102000,3028292975,3200,3200,3205,3200,954
20230720,101900,3025237035,3205,3205,3205,3200,4624
20230720,101800,3010419120,3210,3195,3210,3195,3518
20230720,101700,2999150835,3195,3195,3195,3190,6813
20230720,101600,2977395220,3190,3190,3195,3190,83
20230720,101500,2977130445,3190,3190,3190,3190,484
20230720,101400,2975586485,3195,3195,3195,3195,1671
20230720,101300,2970247640,3200,3190,3200,3190,6770
20230720,101200,2948596550,3190,3185,3190,3185,407
20230720,101100,2947298330,3185,3190,3195,3185,1049
20230720,101000,2943954715,3195,3195,3195,3195,2437
20230720,100900,2936168500,3195,3205,3205,3195,11039
20230720,100800,2900820985,3205,3215,3215,3205,3308
20230720,100700,2890196410,3215,3210,3215,3210,6249
20230720,100600,2870133890,3210,3210,3215,3210,2133
20230720,100500,2863277165,3210,3220,3220,3210,840
20230720,100400,2860577800,3205,3215,3220,3205,6056
20230720,100300,2841133890,3210,3205,3225,3205,23528
20230720,100200,2765568910,3205,3210,3210,3205,552
20230720,100100,2763797710,3205,3195,3210,3195,2510
20230720,100000,2755764530,3195,3195,3195,3190,2169
20230720,095900,2748834590,3200,3200,3210,3200,3944
20230720,095800,2736212670,3195,3205,3210,3195,5371
20230720,095700,2719018310,3210,3190,3210,3190,14067
20230720,095600,2673980010,3190,3165,3190,3165,8627
20230720,095500,2646556485,3175,3170,3180,3155,11062
20230720,095400,2611467135,3170,3155,3180,3150,8858
20230720,095300,2583467140,3155,3160,3160,3150,2147
20230720,095200,2576698190,3155,3155,3160,3150,4850
20230720,095100,2561402975,3155,3155,3165,3155,4189
20230720,095000,2548166470,3150,3150,3155,3140,2715
20230720,094900,2539615800,3150,3150,3150,3145,2599
20230720,094800,2531438105,3150,3150,3150,3150,2139
20230720,094700,2524700255,3150,3150,3150,3145,3321
20230720,094600,2514249040,3150,3155,3155,3145,2585
20230720,094500,2506111115,3155,3160,3160,3150,7028
20230720,094400,2483947485,3160,3155,3165,3155,1402
20230720,094300,2479522070,3165,3185,3185,3140,13746
20230720,094200,2436195525,3165,3175,3180,3160,2616
20230720,094100,2427908895,3175,3200,3200,3160,4335
20230720,094000,2414156075,3195,3200,3210,3195,954
20230720,093900,2411105425,3200,3195,3210,3190,4529
20230720,093800,2396599850,3200,3210,3215,3180,9550
20230720,093700,2366091745,3205,3200,3205,3200,5226
20230720,093600,2349350605,3200,3215,3215,3195,15334
20230720,093500,2300221215,3215,3195,3215,3180,28123
20230720,093400,2210217820,3195,3175,3195,3150,13528
20230720,093300,2167515140,3180,3170,3180,3170,3667
20230720,093200,2155867285,3170,3165,3180,3150,16869
20230720,093100,2102576660,3165,3155,3170,3150,4187
20230720,093000,2089331140,3155,3130,3155,3130,4111
20230720,092900,2076445665,3120,3145,3145,3115,25133
20230720,092800,1997909070,3145,3160,3160,3145,6726
20230720,092700,1976729485,3150,3170,3175,3150,12899
20230720,092600,1936015375,3175,3160,3175,3115,19818
20230720,092500,1873827920,3160,3160,3175,3160,7626
20230720,092400,1849723330,3160,3200,3205,3160,13906
20230720,092300,1805421860,3230,3215,3230,3200,19253
20230720,092200,1743651575,3215,3240,3245,3210,38498
20230720,092100,1619147330,3240,3230,3250,3200,42927
20230720,092000,1480472355,3225,3195,3230,3195,16665
20230720,091900,1426982020,3195,3185,3195,3185,6309
20230720,091800,1406847720,3185,3185,3185,3180,12579
20230720,091700,1366791890,3185,3170,3185,3170,4347
20230720,091600,1352976295,3170,3170,3185,3165,3643
20230720,091500,1341421720,3175,3150,3175,3150,9443
20230720,091400,1311560160,3150,3160,3165,3150,5198
20230720,091300,1295156715,3155,3135,3170,3135,19862
20230720,091200,1232614860,3130,3120,3140,3115,9049
20230720,091100,1204278600,3110,3095,3125,3090,20865
20230720,091000,1139556740,3090,3105,3110,3085,27042
20230720,090900,1055844500,3105,3125,3125,3100,3792
20230720,090800,1044051415,3125,3130,3135,3125,7994
20230720,090700,1019047135,3130,3095,3130,3085,48431
20230720,090600,868820425,3095,3125,3125,3075,54710
20230720,090500,699388060,3125,3135,3135,3120,22161
20230720,090400,630057200,3135,3150,3160,3135,18057
20230720,090300,573083305,3145,3145,3160,3135,8587
20230720,090200,546079730,3145,3115,3160,3115,38095
20230720,090100,426299590,3115,3165,3170,3100,75311
20230720,090000,191305845,3170,3175,3175,3155,60097