stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,183300,173070474125,3460,3460,3460,3460,297275
20230703,183200,173070474125,3460,3460,3460,3460,0
20230703,183100,173070474125,3460,3460,3460,3460,0
20230703,183000,173070474125,3460,3460,3460,3460,0
20230703,182900,173070474125,3460,3460,3460,3460,0
20230703,182800,173070474125,3460,3460,3460,3460,0
20230703,182700,173070474125,3460,3460,3460,3460,0
20230703,182600,173070474125,3460,3460,3460,3460,0
20230703,182500,173070474125,3460,3460,3460,3460,0
20230703,182400,173070474125,3460,3460,3460,3460,0
20230703,182300,173070474125,3460,3460,3460,3460,0
20230703,182200,173070474125,3460,3460,3460,3460,0
20230703,182100,173070474125,3460,3460,3460,3460,0
20230703,182000,173070474125,3460,3460,3460,3460,0
20230703,181900,173070474125,3460,3460,3460,3460,0
20230703,181800,173070474125,3460,3460,3460,3460,0
20230703,181700,173070474125,3460,3460,3460,3460,0
20230703,181600,173070474125,3460,3460,3460,3460,0
20230703,181500,173070474125,3460,3460,3460,3460,0
20230703,181400,173070474125,3460,3460,3460,3460,0
20230703,181300,173070474125,3460,3460,3460,3460,0
20230703,181200,173070474125,3460,3460,3460,3460,0
20230703,181100,173070474125,3460,3460,3460,3460,0
20230703,181000,173070474125,3460,3460,3460,3460,0
20230703,180900,173070474125,3460,3460,3460,3460,0
20230703,180800,173070474125,3460,3460,3460,3460,0
20230703,180700,173070474125,3460,3460,3460,3460,0
20230703,180600,173070474125,3460,3460,3460,3460,0
20230703,180500,173070474125,3460,3460,3460,3460,0
20230703,180400,173070474125,3460,3460,3460,3460,0
20230703,180300,173070474125,3460,3460,3460,3460,297275
20230703,180200,173070474125,3460,3460,3460,3460,0
20230703,180100,173070474125,3460,3460,3460,3460,0
20230703,180000,173070474125,3460,3460,3460,3460,0
20230703,175900,173070474125,3460,3460,3460,3460,0
20230703,175800,173070474125,3460,3460,3460,3460,0
20230703,175700,173070474125,3460,3460,3460,3460,0
20230703,175600,173070474125,3460,3460,3460,3460,0
20230703,175500,173070474125,3460,3460,3460,3460,0
20230703,175400,173070474125,3460,3460,3460,3460,0
20230703,175300,173070474125,3460,3460,3460,3460,0
20230703,175200,173070474125,3460,3460,3460,3460,0
20230703,175100,173070474125,3460,3460,3460,3460,0
20230703,175000,173070474125,3460,3460,3460,3460,0
20230703,174900,173070474125,3460,3460,3460,3460,0
20230703,174800,173070474125,3460,3460,3460,3460,0
20230703,174700,173070474125,3460,3460,3460,3460,0
20230703,174600,173070474125,3460,3460,3460,3460,0
20230703,174500,173070474125,3460,3460,3460,3460,0
20230703,174400,173070474125,3460,3460,3460,3460,0
20230703,174300,173070474125,3460,3460,3460,3460,0
20230703,174200,173070474125,3460,3460,3460,3460,0
20230703,174100,173070474125,3460,3460,3460,3460,0
20230703,174000,173070474125,3460,3460,3460,3460,0
20230703,173900,173070474125,3460,3460,3460,3460,0
20230703,173800,173070474125,3460,3460,3460,3460,0
20230703,173700,173070474125,3460,3460,3460,3460,0
20230703,173600,173070474125,3460,3460,3460,3460,0
20230703,173500,173070474125,3460,3460,3460,3460,0
20230703,173400,173070474125,3460,3460,3460,3460,0
20230703,173300,173070474125,3460,3460,3460,3460,297275
20230703,173200,173070474125,3460,3460,3460,3460,0
20230703,173100,173070474125,3460,3460,3460,3460,0
20230703,173000,173070474125,3460,3460,3460,3460,0
20230703,172900,173070474125,3460,3460,3460,3460,0
20230703,172800,173070474125,3460,3460,3460,3460,0
20230703,172700,173070474125,3460,3460,3460,3460,0
20230703,172600,173070474125,3460,3460,3460,3460,0
20230703,172500,173070474125,3460,3460,3460,3460,0
20230703,172400,173070474125,3460,3460,3460,3460,0
20230703,172300,173070474125,3460,3460,3460,3460,0
20230703,172200,173070474125,3460,3460,3460,3460,0
20230703,172100,173070474125,3460,3460,3460,3460,0
20230703,172000,173070474125,3460,3460,3460,3460,0
20230703,171900,173070474125,3460,3460,3460,3460,0
20230703,171800,173070474125,3460,3460,3460,3460,0
20230703,171700,173070474125,3460,3460,3460,3460,0
20230703,171600,173070474125,3460,3460,3460,3460,0
20230703,171500,173070474125,3460,3460,3460,3460,0
20230703,171400,173070474125,3460,3460,3460,3460,0
20230703,171300,173070474125,3460,3460,3460,3460,0
20230703,171200,173070474125,3460,3460,3460,3460,0
20230703,171100,173070474125,3460,3460,3460,3460,0
20230703,171000,173070474125,3460,3460,3460,3460,0
20230703,170900,173070474125,3460,3460,3460,3460,0
20230703,170800,173070474125,3460,3460,3460,3460,0
20230703,170700,173070474125,3460,3460,3460,3460,0
20230703,170600,173070474125,3460,3460,3460,3460,0
20230703,170500,173070474125,3460,3460,3460,3460,0
20230703,170400,173070474125,3460,3460,3460,3460,0
20230703,170300,173070474125,3460,3460,3460,3460,297275
20230703,170200,173070474125,3460,3460,3460,3460,0
20230703,170100,173070474125,3460,3460,3460,3460,0
20230703,170000,173070474125,3460,3460,3460,3460,0
20230703,165900,173070474125,3460,3460,3460,3460,0
20230703,165800,173070474125,3460,3460,3460,3460,0
20230703,165700,173070474125,3460,3460,3460,3460,0
20230703,165600,173070474125,3460,3460,3460,3460,0
20230703,165500,173070474125,3460,3460,3460,3460,0
20230703,165400,173070474125,3460,3460,3460,3460,0
20230703,165300,173070474125,3460,3460,3460,3460,0
20230703,165200,173070474125,3460,3460,3460,3460,0
20230703,165100,173070474125,3460,3460,3460,3460,0
20230703,165000,173070474125,3460,3460,3460,3460,0
20230703,164900,173070474125,3460,3460,3460,3460,0
20230703,164800,173070474125,3460,3460,3460,3460,0
20230703,164700,173070474125,3460,3460,3460,3460,0
20230703,164600,173070474125,3460,3460,3460,3460,0
20230703,164500,173070474125,3460,3460,3460,3460,0
20230703,164400,173070474125,3460,3460,3460,3460,0
20230703,164300,173070474125,3460,3460,3460,3460,0
20230703,164200,173070474125,3460,3460,3460,3460,0
20230703,164100,173070474125,3460,3460,3460,3460,0
20230703,164000,173070474125,3460,3460,3460,3460,0
20230703,163900,173070474125,3460,3460,3460,3460,0
20230703,163800,173070474125,3460,3460,3460,3460,0
20230703,163700,173070474125,3460,3460,3460,3460,0
20230703,163600,173070474125,3460,3460,3460,3460,0
20230703,163500,173070474125,3460,3460,3460,3460,0
20230703,163400,173070474125,3460,3460,3460,3460,0
20230703,163300,173070474125,3460,3460,3460,3460,297275
20230703,163200,173070474125,3460,3460,3460,3460,0
20230703,163100,173070474125,3460,3460,3460,3460,0
20230703,163000,173070474125,3460,3460,3460,3460,0
20230703,162900,173070474125,3460,3460,3460,3460,0
20230703,162800,173070474125,3460,3460,3460,3460,0
20230703,162700,173070474125,3460,3460,3460,3460,0
20230703,162600,173070474125,3460,3460,3460,3460,0
20230703,162500,173070474125,3460,3460,3460,3460,0
20230703,162400,173070474125,3460,3460,3460,3460,0
20230703,162300,173070474125,3460,3460,3460,3460,0
20230703,162200,173070474125,3460,3460,3460,3460,0
20230703,162100,173070474125,3460,3460,3460,3460,0
20230703,162000,173070474125,3460,3460,3460,3460,0
20230703,161900,173070474125,3460,3460,3460,3460,0
20230703,161800,173070474125,3460,3460,3460,3460,0
20230703,161700,173070474125,3460,3460,3460,3460,0
20230703,161600,173070474125,3460,3460,3460,3460,0
20230703,161500,173070474125,3460,3460,3460,3460,0
20230703,161400,173070474125,3460,3460,3460,3460,0
20230703,161300,173070474125,3460,3460,3460,3460,0
20230703,161200,173070474125,3460,3460,3460,3460,0
20230703,161100,173070474125,3460,3460,3460,3460,0
20230703,161000,173070474125,3460,3460,3460,3460,0
20230703,160900,173070474125,3460,3460,3460,3460,0
20230703,160800,173070474125,3460,3460,3460,3460,0
20230703,160700,173070474125,3460,3460,3460,3460,0
20230703,160600,173070474125,3460,3460,3460,3460,0
20230703,160500,173070474125,3460,3460,3460,3460,0
20230703,160400,173070474125,3460,3460,3460,3460,0
20230703,160300,173070474125,3460,3460,3460,3460,297275
20230703,160200,173070474125,3460,3460,3460,3460,0
20230703,160100,173070474125,3460,3460,3460,3460,0
20230703,160000,173070474125,3460,3460,3460,3460,0
20230703,155900,173070474125,3460,3460,3460,3460,0
20230703,155800,173070474125,3460,3460,3460,3460,0
20230703,155700,173070474125,3460,3460,3460,3460,0
20230703,155600,173070474125,3460,3460,3460,3460,0
20230703,155500,173070474125,3460,3460,3460,3460,0
20230703,155400,173070474125,3460,3460,3460,3460,0
20230703,155300,173070474125,3460,3460,3460,3460,0
20230703,155200,173070474125,3460,3460,3460,3460,0
20230703,155100,173070474125,3460,3460,3460,3460,0
20230703,155000,173070474125,3460,3460,3460,3460,0
20230703,154900,173070474125,3460,3460,3460,3460,0
20230703,154800,173070474125,3460,3460,3460,3460,0
20230703,154700,173070474125,3460,3460,3460,3460,0
20230703,154600,173070474125,3460,3460,3460,3460,0
20230703,154500,173070474125,3460,3460,3460,3460,0
20230703,154400,173070474125,3460,3460,3460,3460,0
20230703,154300,173070474125,3460,3460,3460,3460,0
20230703,154200,173070474125,3460,3460,3460,3460,0
20230703,154100,173070474125,3460,3460,3460,3460,0
20230703,154000,173070474125,3460,3460,3460,3460,0
20230703,153900,173070474125,3460,3460,3460,3460,0
20230703,153800,173070474125,3460,3460,3460,3460,0
20230703,153700,173070474125,3460,3460,3460,3460,0
20230703,153600,173070474125,3460,3460,3460,3460,0
20230703,153500,173070474125,3460,3460,3460,3460,0
20230703,153400,173070474125,3460,3460,3460,3460,0
20230703,153300,173070474125,3460,3460,3460,3460,297275
20230703,153200,173070474125,3460,3460,3460,3460,0
20230703,153100,173070474125,3460,3460,3460,3460,0
20230703,153000,173070474125,3460,3460,3460,3460,297275
20230703,152900,172041902625,3455,3455,3455,3455,0
20230703,152800,172041902625,3455,3455,3455,3455,0
20230703,152700,172041902625,3455,3455,3455,3455,0
20230703,152600,172041902625,3455,3455,3455,3455,0
20230703,152500,172041902625,3455,3455,3455,3455,0
20230703,152400,172041902625,3455,3455,3455,3455,0
20230703,152300,172041902625,3455,3455,3455,3455,0
20230703,152200,172041902625,3455,3455,3455,3455,0
20230703,152100,172041902625,3455,3455,3455,3455,0
20230703,152000,172041902625,3455,3455,3455,3455,0
20230703,151900,172041902625,3455,3455,3455,3445,106237
20230703,151800,171675281110,3450,3460,3460,3450,104390
20230703,151700,171314725710,3460,3460,3465,3455,72327
20230703,151600,171064547470,3460,3455,3465,3450,124096
20230703,151500,170635427770,3455,3455,3455,3450,50585
20230703,151400,170460684755,3455,3455,3460,3450,30776
20230703,151300,170354432055,3455,3460,3460,3450,94240
20230703,151200,170028655220,3460,3445,3460,3445,161623
20230703,151100,169471269080,3445,3445,3445,3440,16786
20230703,151000,169413506755,3440,3440,3445,3440,34460
20230703,150900,169294889150,3440,3440,3445,3435,36434
20230703,150800,169169559005,3440,3445,3450,3440,51621
20230703,150700,168991763230,3450,3455,3455,3445,39937
20230703,150600,168853964020,3455,3450,3455,3450,37316
20230703,150500,168725170650,3450,3460,3460,3450,59849
20230703,150400,168518438100,3460,3450,3460,3445,35203
20230703,150300,168396914240,3445,3440,3450,3440,41811
20230703,150200,168253018000,3440,3445,3450,3440,42181
20230703,150100,168107790680,3445,3455,3460,3445,67547
20230703,150000,167874671490,3455,3460,3465,3455,97269
20230703,145900,167537975715,3465,3460,3465,3455,25073
20230703,145800,167451180340,3460,3455,3465,3450,79948
20230703,145700,167174648485,3455,3445,3455,3440,54126
20230703,145600,166988075400,3440,3445,3445,3435,22148
20230703,145500,166911876720,3440,3440,3445,3435,23162
20230703,145400,166832179375,3440,3440,3445,3440,29353
20230703,145300,166731181325,3440,3445,3450,3440,56712
20230703,145200,166535703820,3445,3455,3460,3440,72946
20230703,145100,166284042380,3450,3465,3470,3450,135935
20230703,145000,165813260020,3465,3445,3465,3445,184461
20230703,144900,165175660505,3445,3440,3445,3435,57563
20230703,144800,164977487890,3440,3440,3440,3435,22619
20230703,144700,164899705040,3435,3435,3440,3430,46289
20230703,144600,164740695005,3435,3425,3435,3425,48900
20230703,144500,164572965225,3425,3425,3430,3425,8850
20230703,144400,164542619945,3425,3425,3430,3420,31352
20230703,144300,164435251045,3425,3420,3425,3420,5727
20230703,144200,164415648880,3420,3420,3425,3415,31456
20230703,144100,164308063945,3420,3405,3425,3405,29188
20230703,144000,164208357155,3410,3405,3410,3400,53649
20230703,143900,164025894735,3400,3405,3410,3400,29146
20230703,143800,163926637950,3405,3410,3410,3405,9103
20230703,143700,163895631345,3410,3405,3410,3405,14642
20230703,143600,163845772980,3405,3410,3415,3405,11980
20230703,143500,163804955850,3410,3420,3420,3405,41841
20230703,143400,163662214890,3420,3425,3425,3415,48579
20230703,143300,163496078335,3425,3425,3425,3420,10706
20230703,143200,163459439680,3420,3425,3430,3420,13983
20230703,143100,163411545885,3425,3430,3430,3415,18750
20230703,143000,163347413890,3430,3425,3430,3415,17717
20230703,142900,163286718565,3425,3420,3425,3415,31322
20230703,142800,163179603950,3420,3425,3430,3415,41537
20230703,142700,163037516225,3425,3425,3435,3420,32712
20230703,142600,162925348005,3430,3420,3430,3420,53020
20230703,142500,162743881575,3420,3415,3420,3415,34106
20230703,142400,162627337575,3415,3420,3420,3415,16741
20230703,142300,162570159695,3420,3415,3420,3415,21247
20230703,142200,162497583150,3420,3415,3420,3410,10337
20230703,142100,162462277280,3415,3410,3420,3410,33163
20230703,142000,162349047185,3415,3405,3415,3405,15495
20230703,141900,162296197845,3410,3410,3410,3405,22662
20230703,141800,162218992365,3405,3420,3420,3405,27602
20230703,141700,162124788550,3415,3415,3420,3410,19669
20230703,141600,162057624565,3410,3420,3420,3410,45071
20230703,141500,161903652290,3420,3410,3420,3410,22560
20230703,141400,161826558880,3410,3415,3415,3410,19096
20230703,141300,161761365940,3415,3395,3415,3395,80205
20230703,141200,161488416180,3395,3395,3400,3395,8670
20230703,141100,161458981105,3395,3395,3400,3390,26756
20230703,141000,161368093055,3395,3395,3400,3390,21986
20230703,140900,161293474165,3395,3395,3400,3395,13849
20230703,140800,161246451950,3395,3395,3400,3390,23905
20230703,140700,161165296355,3395,3395,3400,3390,30663
20230703,140600,161061217440,3395,3400,3400,3385,22189
20230703,140500,160985889275,3400,3405,3410,3385,98539
20230703,140400,160651074470,3405,3415,3415,3405,34404
20230703,140300,160533709950,3420,3425,3430,3415,89216
20230703,140200,160228176420,3425,3430,3435,3425,46353
20230703,140100,160069239735,3435,3425,3435,3425,51470
20230703,140000,159892697710,3430,3430,3430,3425,11811
20230703,135900,159852231925,3425,3430,3435,3425,45810
20230703,135800,159695123665,3430,3420,3430,3415,85332
20230703,135700,159402962250,3420,3430,3430,3415,43208
20230703,135600,159255045910,3430,3445,3445,3420,79669
20230703,135500,158982090645,3445,3430,3450,3430,200971
20230703,135400,158290160930,3430,3415,3430,3410,92554
20230703,135300,157973251880,3415,3410,3415,3405,30296
20230703,135200,157869868040,3410,3410,3415,3405,42743
20230703,135100,157724135705,3410,3395,3410,3390,64668
20230703,135000,157504251260,3395,3375,3395,3370,46154
20230703,134900,157348073030,3370,3375,3375,3365,69823
20230703,134800,157112794015,3370,3395,3395,3370,142839
20230703,134700,156629579300,3390,3395,3400,3390,26050
20230703,134600,156541169650,3395,3395,3400,3385,46782
20230703,134500,156382464200,3390,3385,3400,3380,54335
20230703,134400,156198260870,3385,3385,3395,3375,90020
20230703,134300,155893608480,3385,3395,3395,3385,50489
20230703,134200,155722497835,3390,3400,3400,3390,37791
20230703,134100,155594131250,3400,3400,3405,3400,25375
20230703,134000,155507843835,3405,3410,3410,3400,28928
20230703,133900,155409334620,3410,3410,3410,3400,26809
20230703,133800,155318036665,3405,3395,3410,3395,57431
20230703,133700,155122657055,3395,3400,3400,3390,19752
20230703,133600,155055577115,3400,3395,3400,3395,33524
20230703,133500,154941677385,3400,3400,3400,3385,83836
20230703,133400,154657020210,3395,3385,3405,3380,130928
20230703,133300,154211833730,3385,3365,3400,3360,194852
20230703,133200,153552930180,3365,3365,3370,3350,290563
20230703,133100,152576888885,3370,3400,3405,3360,200187
20230703,133000,151899772545,3400,3400,3405,3395,62391
20230703,132900,151687653620,3395,3410,3415,3395,201990
20230703,132800,151000222255,3415,3420,3420,3410,16368
20230703,132700,150944344200,3415,3420,3425,3415,31453
20230703,132600,150836856155,3425,3430,3435,3420,25487
20230703,132500,150749528005,3435,3430,3435,3425,26657
20230703,132400,150658116510,3435,3435,3435,3430,26041
20230703,132300,150568735795,3435,3425,3435,3425,15204
20230703,132200,150516600090,3425,3415,3425,3410,36535
20230703,132100,150391832325,3415,3410,3415,3410,21233
20230703,132000,150319366240,3410,3420,3425,3410,44956
20230703,131900,150165858975,3420,3415,3425,3415,20812
20230703,131800,150094676650,3420,3430,3430,3410,60081
20230703,131700,149889268395,3425,3425,3430,3425,10032
20230703,131600,149854897080,3425,3420,3430,3420,16615
20230703,131500,149798003430,3420,3420,3425,3415,17926
20230703,131400,149736706160,3420,3425,3425,3420,37770
20230703,131300,149607515155,3425,3430,3430,3420,26960
20230703,131200,149515168005,3430,3430,3435,3425,30437
20230703,131100,149410765255,3430,3440,3440,3430,22323
20230703,131000,149334120485,3435,3440,3445,3435,48108
20230703,130900,149168669350,3440,3445,3450,3440,28084
20230703,130800,149071936435,3445,3450,3455,3445,32450
20230703,130700,148960024310,3455,3450,3455,3450,9102
20230703,130600,148928610970,3450,3455,3460,3450,10495
20230703,130500,148892356700,3455,3460,3460,3450,23812
20230703,130400,148810075530,3460,3470,3475,3450,158599
20230703,130300,148260828535,3465,3445,3470,3445,58304
20230703,130200,148059352790,3445,3440,3450,3435,37039
20230703,130100,147931895840,3440,3440,3445,3435,17097
20230703,130000,147873078690,3440,3440,3445,3435,32065
20230703,125900,147762789770,3440,3440,3440,3435,20022
20230703,125800,147693956360,3440,3445,3445,3435,29955
20230703,125700,147590917225,3440,3430,3445,3430,37482
20230703,125600,147462226170,3430,3420,3430,3420,37269
20230703,125500,147334584775,3425,3420,3425,3415,20940
20230703,125400,147262969645,3420,3420,3425,3415,22940
20230703,125300,147184562060,3415,3425,3425,3410,48771
20230703,125200,147017866975,3420,3440,3440,3420,37895
20230703,125100,146887836905,3435,3445,3450,3430,76646
20230703,125000,146623991480,3445,3445,3455,3440,165856
20230703,124900,146052435190,3445,3410,3445,3405,135651
20230703,124800,145587770365,3405,3400,3410,3390,310546
20230703,124700,144532200565,3400,3410,3415,3400,93847
20230703,124600,144212736825,3410,3410,3415,3405,43785
20230703,124500,144063448770,3410,3415,3420,3410,61661
20230703,124400,143852947020,3415,3420,3420,3415,33213
20230703,124300,143739475755,3420,3410,3420,3405,170582
20230703,124200,143157606905,3410,3425,3425,3410,114897
20230703,124100,142765358095,3420,3415,3425,3415,59460
20230703,124000,142562022445,3415,3425,3430,3410,173118
20230703,123900,141970049285,3425,3455,3460,3425,291294
20230703,123800,140966887090,3455,3465,3465,3450,85840
20230703,123700,140670208020,3465,3470,3470,3460,30830
20230703,123600,140563428365,3465,3470,3470,3465,8253
20230703,123500,140534798615,3470,3470,3475,3465,18863
20230703,123400,140469364725,3470,3470,3475,3465,19927
20230703,123300,140400215575,3470,3460,3470,3455,27009
20230703,123200,140306690230,3465,3460,3465,3455,19139
20230703,123100,140240492630,3465,3460,3470,3455,58339
20230703,123000,140038840800,3455,3455,3460,3455,48978
20230703,122900,139869594130,3460,3455,3460,3455,34858
20230703,122800,139749132010,3455,3465,3465,3455,33860
20230703,122700,139631989965,3460,3470,3475,3455,54435
20230703,122600,139443495555,3475,3480,3485,3465,71758
20230703,122500,139194138975,3480,3480,3485,3475,25305
20230703,122400,139106075190,3485,3480,3485,3480,27975
20230703,122300,139008705420,3475,3480,3485,3475,15466
20230703,122200,138954892820,3480,3480,3485,3475,27561
20230703,122100,138858974490,3475,3480,3480,3470,10505
20230703,122000,138822454105,3480,3470,3480,3470,13111
20230703,121900,138776906625,3470,3465,3470,3460,31659
20230703,121800,138667188865,3460,3460,3465,3455,52398
20230703,121700,138486003715,3460,3460,3465,3455,24022
20230703,121600,138402867310,3460,3465,3465,3455,33827
20230703,121500,138285829115,3460,3465,3465,3460,30696
20230703,121400,138179583165,3460,3460,3465,3460,31922
20230703,121300,138069105925,3460,3470,3470,3460,59861
20230703,121200,137861884860,3465,3475,3475,3465,30412
20230703,121100,137756437390,3475,3475,3475,3470,18861
20230703,121000,137690945700,3475,3475,3475,3470,12632
20230703,120900,137647092640,3475,3480,3480,3470,34474
20230703,120800,137527302870,3475,3485,3485,3475,56070
20230703,120700,137332013275,3480,3480,3485,3475,24303
20230703,120600,137247422415,3480,3480,3485,3475,28960
20230703,120500,137146650195,3475,3475,3480,3475,10566
20230703,120400,137109915615,3475,3480,3480,3475,18400
20230703,120300,137045912755,3480,3470,3480,3470,21144
20230703,120200,136972427155,3480,3465,3480,3460,27333
20230703,120100,136877651200,3465,3465,3475,3460,18148
20230703,120000,136814782865,3465,3465,3465,3460,30519
20230703,115900,136709082890,3465,3470,3470,3460,47069
20230703,115800,136546015755,3470,3475,3475,3465,24751
20230703,115700,136460103195,3475,3480,3480,3470,54009
20230703,115600,136272274885,3480,3470,3480,3465,36943
20230703,115500,136143944580,3470,3460,3470,3460,52064
20230703,115400,135963606765,3460,3460,3470,3460,46766
20230703,115300,135801523410,3465,3455,3465,3450,100415
20230703,115200,135454426355,3455,3460,3460,3450,119893
20230703,115100,135040196560,3460,3470,3475,3455,134774
20230703,115000,134573455280,3470,3480,3480,3470,47234
20230703,114900,134409391710,3480,3485,3485,3475,24336
20230703,114800,134324757455,3485,3480,3490,3475,69746
20230703,114700,134081744980,3485,3475,3485,3475,28852
20230703,114600,133981356400,3480,3485,3490,3475,61340
20230703,114500,133767838310,3485,3490,3495,3480,75167
20230703,114400,133505749105,3490,3485,3495,3480,57548
20230703,114300,133304847505,3485,3475,3485,3470,27750
20230703,114200,133208300080,3470,3475,3475,3470,42912
20230703,114100,133059311015,3470,3480,3485,3470,73481
20230703,114000,132803900840,3480,3470,3485,3470,85914
20230703,113900,132505335190,3475,3485,3485,3470,222669
20230703,113800,131731680125,3485,3505,3515,3480,163198
20230703,113700,131161656970,3505,3490,3505,3490,76735
20230703,113600,130893501380,3490,3495,3500,3490,97991
20230703,113500,130551362475,3495,3510,3515,3490,203417
20230703,113400,129839471530,3510,3515,3515,3510,58749
20230703,113300,129633257380,3510,3510,3515,3510,46532
20230703,113200,129469841435,3515,3520,3520,3500,146124
20230703,113100,128957642265,3520,3525,3530,3510,92537
20230703,113000,128631989015,3525,3520,3535,3515,117458
20230703,112900,128217854655,3520,3525,3530,3510,90403
20230703,112800,127899599605,3525,3535,3545,3525,66750
20230703,112700,127663886255,3545,3545,3550,3535,74412
20230703,112600,127400183960,3540,3530,3550,3525,171676
20230703,112500,126792712615,3530,3530,3535,3525,45725
20230703,112400,126631295425,3530,3525,3535,3520,48900
20230703,112300,126458728540,3525,3545,3545,3525,142019
20230703,112200,125956364605,3545,3550,3550,3540,54174
20230703,112100,125764334260,3545,3540,3550,3535,239010
20230703,112000,124917419005,3540,3525,3540,3525,152306
20230703,111900,124379172990,3525,3530,3535,3525,55147
20230703,111800,124184662550,3535,3530,3535,3525,96563
20230703,111700,123843656080,3530,3525,3530,3520,88811
20230703,111600,123530728560,3520,3515,3530,3515,66266
20230703,111500,123297105890,3520,3520,3525,3515,61445
20230703,111400,123080836035,3525,3510,3530,3510,105764
20230703,111300,122708226675,3510,3525,3525,3500,59581
20230703,111200,122499039555,3515,3535,3540,3515,122612
20230703,111100,122066489490,3535,3520,3540,3520,146956
20230703,111000,121547738070,3525,3490,3525,3485,144445
20230703,110900,121040877000,3490,3490,3500,3480,96942
20230703,110800,120702478955,3490,3500,3505,3490,144541
20230703,110700,120196944740,3505,3500,3510,3500,65512
20230703,110600,119967356465,3505,3515,3520,3500,192077
20230703,110500,119292576765,3510,3490,3515,3490,102905
20230703,110400,118932079835,3495,3510,3510,3490,210313
20230703,110300,118195618925,3510,3475,3510,3475,237358
20230703,110200,117366909270,3475,3480,3480,3470,47126
20230703,110100,117203119915,3480,3475,3480,3470,70245
20230703,110000,116958927130,3475,3475,3480,3470,104375
20230703,105900,116596143595,3480,3470,3480,3450,227633
20230703,105800,115808434565,3470,3475,3485,3465,154868
20230703,105700,115270623535,3480,3470,3485,3465,279714
20230703,105600,114298415580,3475,3465,3475,3450,198007
20230703,105500,113613594590,3465,3475,3490,3450,406128
20230703,105400,112205768335,3475,3485,3495,3465,441192
20230703,105300,110672156260,3490,3540,3545,3470,880296
20230703,105200,107591025880,3540,3515,3545,3510,263209
20230703,105100,106662451420,3515,3535,3540,3510,345861
20230703,105000,105445467645,3540,3535,3540,3525,269517
20230703,104900,104493319265,3535,3565,3570,3530,517302
20230703,104800,102657875265,3565,3590,3595,3560,487243
20230703,104700,100914452320,3590,3585,3615,3580,825818
20230703,104600,97944845930,3585,3600,3600,3580,511608
20230703,104500,96109256000,3600,3545,3600,3540,814784
20230703,104400,93200724810,3545,3525,3550,3520,256916
20230703,104300,92291965115,3530,3505,3530,3505,160284
20230703,104200,91727415070,3505,3530,3530,3500,411997
20230703,104100,90281702275,3525,3535,3535,3505,313790
20230703,104000,89177171005,3530,3555,3555,3515,601309
20230703,103900,87044562395,3550,3550,3550,3550,0
20230703,103800,87044562395,3550,3550,3550,3550,52949
20230703,103700,86856593445,3550,3535,3550,3520,633434
20230703,103600,84611077375,3535,3515,3535,3500,393693
20230703,103500,83229538045,3515,3525,3535,3510,230837
20230703,103400,82416338760,3525,3515,3530,3500,303186
20230703,103300,81351616810,3515,3535,3535,3500,464438
20230703,103200,79720599545,3530,3525,3545,3520,732026
20230703,103100,77130545005,3525,3525,3535,3510,663436
20230703,103000,74791853910,3535,3500,3535,3490,1159344
20230703,102900,70717273245,3495,3465,3500,3445,653203
20230703,102800,68446323590,3465,3440,3470,3435,313385
20230703,102700,67363161595,3435,3465,3475,3435,633490
20230703,102600,65169755150,3470,3425,3470,3420,775864
20230703,102500,62495956945,3420,3425,3425,3400,290472
20230703,102400,61504204510,3425,3405,3425,3400,263273
20230703,102300,60605495595,3405,3400,3405,3390,336039
20230703,102200,59463788935,3400,3385,3400,3380,224447
20230703,102100,58702641570,3385,3365,3385,3365,142070
20230703,102000,58222762145,3370,3370,3375,3365,48712
20230703,101900,58058684520,3370,3380,3380,3370,39903
20230703,101800,57923963390,3380,3380,3380,3375,80879
20230703,101700,57650708820,3380,3365,3380,3360,87909
20230703,101600,57354289415,3365,3375,3375,3360,58136
20230703,101500,57158487630,3375,3365,3375,3365,74432
20230703,101400,56907640800,3365,3355,3370,3355,65578
20230703,101300,56687179320,3360,3350,3360,3345,82407
20230703,101200,56411056560,3345,3345,3350,3345,23029
20230703,101100,56334015825,3345,3350,3350,3345,35615
20230703,101000,56214843760,3350,3335,3350,3330,55779
20230703,100900,56028526640,3335,3340,3345,3335,102984
20230703,100800,55684710770,3340,3350,3350,3340,25624
20230703,100700,55599045595,3345,3355,3355,3345,34221
20230703,100600,55484438445,3350,3340,3355,3340,51111
20230703,100500,55313403255,3345,3355,3360,3340,99151
20230703,100400,54981325105,3360,3360,3365,3350,113401
20230703,100300,54600188995,3355,3350,3360,3345,40808
20230703,100200,54463355450,3345,3340,3350,3340,55276
20230703,100100,54278458230,3340,3350,3355,3340,65741
20230703,100000,54058554405,3345,3340,3355,3340,40643
20230703,095900,53922466525,3345,3340,3345,3335,71132
20230703,095800,53684981220,3340,3345,3350,3335,67501
20230703,095700,53459433080,3345,3355,3360,3345,76522
20230703,095600,53203044050,3360,3360,3365,3355,25228
20230703,095500,53118256810,3360,3365,3365,3360,31939
20230703,095400,53010897040,3360,3360,3365,3355,40843
20230703,095300,52873664395,3360,3355,3360,3350,90570
20230703,095200,52570144255,3350,3355,3360,3350,59208
20230703,095100,52371467980,3355,3355,3370,3355,24733
20230703,095000,52288361155,3365,3365,3380,3355,240281
20230703,094900,51478780730,3365,3350,3365,3345,65653
20230703,094800,51258662440,3345,3350,3355,3345,54893
20230703,094700,51074761540,3355,3365,3365,3350,51096
20230703,094600,50903319935,3360,3355,3370,3350,80769
20230703,094500,50631885515,3350,3330,3355,3320,211238
20230703,094400,49927721705,3330,3345,3345,3330,147577
20230703,094300,49435165585,3340,3365,3365,3340,196961
20230703,094200,48775138115,3360,3370,3375,3360,86363
20230703,094100,48484536350,3370,3370,3375,3360,127242
20230703,094000,48055881825,3365,3385,3390,3365,213472
20230703,093900,47334732215,3380,3360,3385,3360,132306
20230703,093800,46888650865,3365,3350,3375,3345,102457
20230703,093700,46545059280,3350,3365,3365,3340,163562
20230703,093600,45997075085,3355,3365,3385,3355,224598
20230703,093500,45240092735,3360,3350,3365,3345,179348
20230703,093400,44639015305,3355,3360,3370,3340,321125
20230703,093300,43562271875,3360,3380,3385,3360,238786
20230703,093200,42756804600,3385,3380,3395,3375,217966
20230703,093100,42019241935,3380,3395,3400,3370,260022
20230703,093000,41140451175,3390,3420,3425,3390,433596
20230703,092900,39665783960,3420,3435,3445,3390,723089
20230703,092800,37198002665,3435,3355,3440,3350,1128055
20230703,092700,33368042410,3355,3320,3355,3315,300107
20230703,092600,32364490990,3320,3315,3320,3305,149020
20230703,092500,31870964185,3320,3335,3335,3315,145508
20230703,092400,31386511565,3335,3335,3340,3330,120840
20230703,092300,30983505945,3335,3340,3345,3330,149124
20230703,092200,30485706080,3345,3310,3350,3305,154387
20230703,092100,29971409460,3310,3310,3315,3300,193938
20230703,092000,29330213915,3315,3345,3345,3305,223854
20230703,091900,28588023800,3345,3345,3360,3330,381721
20230703,091800,27309458180,3345,3320,3345,3315,208779
20230703,091700,26613339735,3320,3300,3320,3295,143190
20230703,091600,26139521145,3300,3325,3325,3295,154216
20230703,091500,25629144040,3320,3325,3335,3320,253369
20230703,091400,24786760230,3325,3305,3330,3305,358845
20230703,091300,23596149675,3305,3320,3320,3275,563887
20230703,091200,21738856725,3320,3320,3355,3315,370698
20230703,091100,20501980665,3320,3370,3380,3315,818388
20230703,091000,17765625235,3380,3340,3385,3335,663294
20230703,090900,15537667790,3345,3305,3350,3300,593454
20230703,090800,13561807375,3305,3300,3350,3290,916188
20230703,090700,10518247095,3300,3205,3300,3205,819900
20230703,090600,7839638935,3200,3175,3205,3150,326682
20230703,090500,6802152280,3170,3190,3190,3165,182533
20230703,090400,6222306325,3190,3195,3195,3185,182909
20230703,090300,5638924625,3190,3200,3210,3185,246816
20230703,090200,4849364595,3205,3215,3215,3200,195668
20230703,090100,4221956260,3210,3180,3225,3175,335887
20230703,090000,3146114270,3180,3230,3255,3180,970625