stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,183300,491613968000,3910,3910,3910,3910,896443
20230707,183200,491613968000,3910,3910,3910,3910,0
20230707,183100,491613968000,3910,3910,3910,3910,0
20230707,183000,491613968000,3910,3910,3910,3910,0
20230707,182900,491613968000,3910,3910,3910,3910,0
20230707,182800,491613968000,3910,3910,3910,3910,0
20230707,182700,491613968000,3910,3910,3910,3910,0
20230707,182600,491613968000,3910,3910,3910,3910,0
20230707,182500,491613968000,3910,3910,3910,3910,0
20230707,182400,491613968000,3910,3910,3910,3910,0
20230707,182300,491613968000,3910,3910,3910,3910,0
20230707,182200,491613968000,3910,3910,3910,3910,0
20230707,182100,491613968000,3910,3910,3910,3910,0
20230707,182000,491613968000,3910,3910,3910,3910,0
20230707,181900,491613968000,3910,3910,3910,3910,0
20230707,181800,491613968000,3910,3910,3910,3910,0
20230707,181700,491613968000,3910,3910,3910,3910,0
20230707,181600,491613968000,3910,3910,3910,3910,0
20230707,181500,491613968000,3910,3910,3910,3910,0
20230707,181400,491613968000,3910,3910,3910,3910,0
20230707,181300,491613968000,3910,3910,3910,3910,0
20230707,181200,491613968000,3910,3910,3910,3910,0
20230707,181100,491613968000,3910,3910,3910,3910,0
20230707,181000,491613968000,3910,3910,3910,3910,0
20230707,180900,491613968000,3910,3910,3910,3910,0
20230707,180800,491613968000,3910,3910,3910,3910,0
20230707,180700,491613968000,3910,3910,3910,3910,0
20230707,180600,491613968000,3910,3910,3910,3910,0
20230707,180500,491613968000,3910,3910,3910,3910,0
20230707,180400,491613968000,3910,3910,3910,3910,0
20230707,180300,491613968000,3910,3910,3910,3910,896443
20230707,180200,491613968000,3910,3910,3910,3910,0
20230707,180100,491613968000,3910,3910,3910,3910,0
20230707,180000,491613968000,3910,3910,3910,3910,0
20230707,175900,491613968000,3910,3910,3910,3910,0
20230707,175800,491613968000,3910,3910,3910,3910,0
20230707,175700,491613968000,3910,3910,3910,3910,0
20230707,175600,491613968000,3910,3910,3910,3910,0
20230707,175500,491613968000,3910,3910,3910,3910,0
20230707,175400,491613968000,3910,3910,3910,3910,0
20230707,175300,491613968000,3910,3910,3910,3910,0
20230707,175200,491613968000,3910,3910,3910,3910,0
20230707,175100,491613968000,3910,3910,3910,3910,0
20230707,175000,491613968000,3910,3910,3910,3910,0
20230707,174900,491613968000,3910,3910,3910,3910,0
20230707,174800,491613968000,3910,3910,3910,3910,0
20230707,174700,491613968000,3910,3910,3910,3910,0
20230707,174600,491613968000,3910,3910,3910,3910,0
20230707,174500,491613968000,3910,3910,3910,3910,0
20230707,174400,491613968000,3910,3910,3910,3910,0
20230707,174300,491613968000,3910,3910,3910,3910,0
20230707,174200,491613968000,3910,3910,3910,3910,0
20230707,174100,491613968000,3910,3910,3910,3910,0
20230707,174000,491613968000,3910,3910,3910,3910,0
20230707,173900,491613968000,3910,3910,3910,3910,0
20230707,173800,491613968000,3910,3910,3910,3910,0
20230707,173700,491613968000,3910,3910,3910,3910,0
20230707,173600,491613968000,3910,3910,3910,3910,0
20230707,173500,491613968000,3910,3910,3910,3910,0
20230707,173400,491613968000,3910,3910,3910,3910,0
20230707,173300,491613968000,3910,3910,3910,3910,896443
20230707,173200,491613968000,3910,3910,3910,3910,0
20230707,173100,491613968000,3910,3910,3910,3910,0
20230707,173000,491613968000,3910,3910,3910,3910,0
20230707,172900,491613968000,3910,3910,3910,3910,0
20230707,172800,491613968000,3910,3910,3910,3910,0
20230707,172700,491613968000,3910,3910,3910,3910,0
20230707,172600,491613968000,3910,3910,3910,3910,0
20230707,172500,491613968000,3910,3910,3910,3910,0
20230707,172400,491613968000,3910,3910,3910,3910,0
20230707,172300,491613968000,3910,3910,3910,3910,0
20230707,172200,491613968000,3910,3910,3910,3910,0
20230707,172100,491613968000,3910,3910,3910,3910,0
20230707,172000,491613968000,3910,3910,3910,3910,0
20230707,171900,491613968000,3910,3910,3910,3910,0
20230707,171800,491613968000,3910,3910,3910,3910,0
20230707,171700,491613968000,3910,3910,3910,3910,0
20230707,171600,491613968000,3910,3910,3910,3910,0
20230707,171500,491613968000,3910,3910,3910,3910,0
20230707,171400,491613968000,3910,3910,3910,3910,0
20230707,171300,491613968000,3910,3910,3910,3910,0
20230707,171200,491613968000,3910,3910,3910,3910,0
20230707,171100,491613968000,3910,3910,3910,3910,0
20230707,171000,491613968000,3910,3910,3910,3910,0
20230707,170900,491613968000,3910,3910,3910,3910,0
20230707,170800,491613968000,3910,3910,3910,3910,0
20230707,170700,491613968000,3910,3910,3910,3910,0
20230707,170600,491613968000,3910,3910,3910,3910,0
20230707,170500,491613968000,3910,3910,3910,3910,0
20230707,170400,491613968000,3910,3910,3910,3910,0
20230707,170300,491613968000,3910,3910,3910,3910,896443
20230707,170200,491613968000,3910,3910,3910,3910,0
20230707,170100,491613968000,3910,3910,3910,3910,0
20230707,170000,491613968000,3910,3910,3910,3910,0
20230707,165900,491613968000,3910,3910,3910,3910,0
20230707,165800,491613968000,3910,3910,3910,3910,0
20230707,165700,491613968000,3910,3910,3910,3910,0
20230707,165600,491613968000,3910,3910,3910,3910,0
20230707,165500,491613968000,3910,3910,3910,3910,0
20230707,165400,491613968000,3910,3910,3910,3910,0
20230707,165300,491613968000,3910,3910,3910,3910,0
20230707,165200,491613968000,3910,3910,3910,3910,0
20230707,165100,491613968000,3910,3910,3910,3910,0
20230707,165000,491613968000,3910,3910,3910,3910,0
20230707,164900,491613968000,3910,3910,3910,3910,0
20230707,164800,491613968000,3910,3910,3910,3910,0
20230707,164700,491613968000,3910,3910,3910,3910,0
20230707,164600,491613968000,3910,3910,3910,3910,0
20230707,164500,491613968000,3910,3910,3910,3910,0
20230707,164400,491613968000,3910,3910,3910,3910,0
20230707,164300,491613968000,3910,3910,3910,3910,0
20230707,164200,491613968000,3910,3910,3910,3910,0
20230707,164100,491613968000,3910,3910,3910,3910,0
20230707,164000,491613968000,3910,3910,3910,3910,0
20230707,163900,491613968000,3910,3910,3910,3910,0
20230707,163800,491613968000,3910,3910,3910,3910,0
20230707,163700,491613968000,3910,3910,3910,3910,0
20230707,163600,491613968000,3910,3910,3910,3910,0
20230707,163500,491613968000,3910,3910,3910,3910,0
20230707,163400,491613968000,3910,3910,3910,3910,0
20230707,163300,491613968000,3910,3910,3910,3910,896443
20230707,163200,491613968000,3910,3910,3910,3910,0
20230707,163100,491613968000,3910,3910,3910,3910,0
20230707,163000,491613968000,3910,3910,3910,3910,0
20230707,162900,491613968000,3910,3910,3910,3910,0
20230707,162800,491613968000,3910,3910,3910,3910,0
20230707,162700,491613968000,3910,3910,3910,3910,0
20230707,162600,491613968000,3910,3910,3910,3910,0
20230707,162500,491613968000,3910,3910,3910,3910,0
20230707,162400,491613968000,3910,3910,3910,3910,0
20230707,162300,491613968000,3910,3910,3910,3910,0
20230707,162200,491613968000,3910,3910,3910,3910,0
20230707,162100,491613968000,3910,3910,3910,3910,0
20230707,162000,491613968000,3910,3910,3910,3910,0
20230707,161900,491613968000,3910,3910,3910,3910,0
20230707,161800,491613968000,3910,3910,3910,3910,0
20230707,161700,491613968000,3910,3910,3910,3910,0
20230707,161600,491613968000,3910,3910,3910,3910,0
20230707,161500,491613968000,3910,3910,3910,3910,0
20230707,161400,491613968000,3910,3910,3910,3910,0
20230707,161300,491613968000,3910,3910,3910,3910,0
20230707,161200,491613968000,3910,3910,3910,3910,0
20230707,161100,491613968000,3910,3910,3910,3910,0
20230707,161000,491613968000,3910,3910,3910,3910,0
20230707,160900,491613968000,3910,3910,3910,3910,0
20230707,160800,491613968000,3910,3910,3910,3910,0
20230707,160700,491613968000,3910,3910,3910,3910,0
20230707,160600,491613968000,3910,3910,3910,3910,0
20230707,160500,491613968000,3910,3910,3910,3910,0
20230707,160400,491613968000,3910,3910,3910,3910,0
20230707,160300,491613968000,3910,3910,3910,3910,896443
20230707,160200,491613968000,3910,3910,3910,3910,0
20230707,160100,491613968000,3910,3910,3910,3910,0
20230707,160000,491613968000,3910,3910,3910,3910,0
20230707,155900,491613968000,3910,3910,3910,3910,0
20230707,155800,491613968000,3910,3910,3910,3910,0
20230707,155700,491613968000,3910,3910,3910,3910,0
20230707,155600,491613968000,3910,3910,3910,3910,0
20230707,155500,491613968000,3910,3910,3910,3910,0
20230707,155400,491613968000,3910,3910,3910,3910,0
20230707,155300,491613968000,3910,3910,3910,3910,0
20230707,155200,491613968000,3910,3910,3910,3910,0
20230707,155100,491613968000,3910,3910,3910,3910,0
20230707,155000,491613968000,3910,3910,3910,3910,0
20230707,154900,491613968000,3910,3910,3910,3910,0
20230707,154800,491613968000,3910,3910,3910,3910,0
20230707,154700,491613968000,3910,3910,3910,3910,0
20230707,154600,491613968000,3910,3910,3910,3910,0
20230707,154500,491613968000,3910,3910,3910,3910,0
20230707,154400,491613968000,3910,3910,3910,3910,0
20230707,154300,491613968000,3910,3910,3910,3910,0
20230707,154200,491613968000,3910,3910,3910,3910,0
20230707,154100,491613968000,3910,3910,3910,3910,0
20230707,154000,491613968000,3910,3910,3910,3910,0
20230707,153900,491613968000,3910,3910,3910,3910,0
20230707,153800,491613968000,3910,3910,3910,3910,0
20230707,153700,491613968000,3910,3910,3910,3910,0
20230707,153600,491613968000,3910,3910,3910,3910,0
20230707,153500,491613968000,3910,3910,3910,3910,0
20230707,153400,491613968000,3910,3910,3910,3910,0
20230707,153300,491613968000,3910,3910,3910,3910,896443
20230707,153200,491613968000,3910,3910,3910,3910,0
20230707,153100,491613968000,3910,3910,3910,3910,0
20230707,153000,491613968000,3910,3910,3910,3910,896443
20230707,152900,488108875870,3900,3900,3900,3900,0
20230707,152800,488108875870,3900,3900,3900,3900,0
20230707,152700,488108875870,3900,3900,3900,3900,0
20230707,152600,488108875870,3900,3900,3900,3900,0
20230707,152500,488108875870,3900,3900,3900,3900,0
20230707,152400,488108875870,3900,3900,3900,3900,0
20230707,152300,488108875870,3900,3900,3900,3900,0
20230707,152200,488108875870,3900,3900,3900,3900,0
20230707,152100,488108875870,3900,3900,3900,3900,0
20230707,152000,488108875870,3900,3900,3900,3900,0
20230707,151900,488108875870,3900,3915,3915,3900,284700
20230707,151800,486997245725,3910,3910,3915,3910,220487
20230707,151700,486134972925,3910,3905,3915,3900,197947
20230707,151600,485361339010,3910,3900,3915,3895,309788
20230707,151500,484152188565,3900,3910,3915,3900,270644
20230707,151400,483094797345,3910,3920,3925,3910,157530
20230707,151300,482477645785,3925,3915,3925,3910,256874
20230707,151200,481471151840,3915,3910,3920,3910,153228
20230707,151100,480871370595,3910,3925,3925,3900,419999
20230707,151000,479227453130,3920,3905,3930,3905,401287
20230707,150900,477654759740,3910,3900,3910,3895,233776
20230707,150800,476742301735,3900,3890,3905,3885,367499
20230707,150700,475310243890,3890,3890,3890,3880,102124
20230707,150600,474913427770,3890,3885,3890,3880,229369
20230707,150500,474022413835,3885,3880,3885,3875,170928
20230707,150400,473359147455,3880,3860,3880,3855,267347
20230707,150300,472325553115,3865,3865,3865,3850,203778
20230707,150200,471539352915,3860,3870,3870,3860,89502
20230707,150100,471193455030,3865,3875,3885,3865,198092
20230707,150000,470425491070,3875,3870,3880,3870,73355
20230707,145900,470141300850,3870,3865,3875,3865,89523
20230707,145800,469794870100,3865,3875,3875,3860,114493
20230707,145700,469352320605,3870,3860,3880,3855,348508
20230707,145600,468003237495,3860,3850,3870,3850,175082
20230707,145500,467327167875,3850,3850,3855,3840,246676
20230707,145400,466377852990,3850,3855,3860,3850,106976
20230707,145300,465965509150,3855,3860,3865,3850,161825
20230707,145200,465341533005,3855,3840,3865,3830,291093
20230707,145100,464221789820,3840,3840,3850,3835,209922
20230707,145000,463416009825,3835,3850,3855,3830,290339
20230707,144900,462301433470,3850,3835,3860,3830,283907
20230707,144800,461209222190,3840,3865,3870,3835,866186
20230707,144700,457878057540,3865,3865,3870,3860,151256
20230707,144600,457293618245,3865,3865,3875,3860,127134
20230707,144500,456802078035,3860,3875,3880,3855,337720
20230707,144400,455498130985,3880,3870,3880,3860,278619
20230707,144300,454419968905,3870,3890,3890,3865,274473
20230707,144200,453355824250,3885,3890,3895,3880,133264
20230707,144100,452837768615,3890,3895,3900,3880,168279
20230707,144000,452183089760,3900,3920,3920,3895,196438
20230707,143900,451415024035,3920,3915,3925,3910,305445
20230707,143800,450217864220,3915,3905,3915,3900,139143
20230707,143700,449674241370,3905,3890,3905,3890,78949
20230707,143600,449366645380,3890,3900,3905,3890,80055
20230707,143500,449054571045,3900,3900,3905,3880,254631
20230707,143400,448063198285,3905,3900,3905,3890,91696
20230707,143300,447705493605,3895,3920,3920,3895,225995
20230707,143200,446823086200,3920,3890,3925,3885,383774
20230707,143100,445323653935,3895,3890,3900,3885,163604
20230707,143000,444686582610,3890,3870,3890,3855,366219
20230707,142900,443270827090,3875,3885,3885,3870,121442
20230707,142800,442799890155,3880,3895,3900,3880,152007
20230707,142700,442208446065,3890,3860,3895,3855,363902
20230707,142600,440794956965,3865,3875,3875,3860,368522
20230707,142500,439371387240,3870,3885,3885,3865,205668
20230707,142400,438573931785,3885,3875,3885,3865,338359
20230707,142300,437262895545,3875,3895,3895,3875,317036
20230707,142200,436031281295,3890,3875,3895,3860,607392
20230707,142100,433677293095,3870,3900,3905,3870,807175
20230707,142000,430539728990,3905,3915,3920,3900,272383
20230707,141900,429475179205,3910,3915,3920,3905,316450
20230707,141800,428237999620,3915,3920,3925,3905,311408
20230707,141700,427019387035,3925,3940,3940,3920,165963
20230707,141600,426367584010,3940,3935,3950,3930,198525
20230707,141500,425585376885,3935,3925,3940,3920,110713
20230707,141400,425149956035,3935,3935,3935,3915,312652
20230707,141300,423923727600,3930,3930,3935,3925,145350
20230707,141200,423352658820,3935,3940,3945,3925,154762
20230707,141100,422743905340,3940,3945,3950,3925,240154
20230707,141000,421798955175,3945,3955,3960,3945,144744
20230707,140900,421227149380,3955,3940,3960,3940,144927
20230707,140800,420654174115,3940,3950,3955,3930,159455
20230707,140700,420025966420,3950,3965,3970,3930,280546
20230707,140600,418918085415,3970,3970,3985,3965,431790
20230707,140500,417201381435,3975,3965,3975,3955,319588
20230707,140400,415934307910,3960,3935,3965,3935,232187
20230707,140300,415016500940,3935,3920,3940,3915,150894
20230707,140200,414423575335,3915,3925,3925,3905,155352
20230707,140100,413815689245,3925,3920,3940,3915,195828
20230707,140000,413046269350,3915,3950,3950,3900,376463
20230707,135900,411570388510,3950,3945,3960,3940,324779
20230707,135800,410287595760,3940,3905,3945,3895,778145
20230707,135700,407235259815,3905,3930,3935,3900,970515
20230707,135600,403443364030,3930,3940,3945,3920,658405
20230707,135500,400855872855,3940,3965,3965,3940,424011
20230707,135400,399180258175,3965,3975,3980,3960,255641
20230707,135300,398164922375,3970,3985,3985,3970,191592
20230707,135200,397403180835,3980,3950,3995,3945,521199
20230707,135100,395336360345,3950,4000,4005,3950,699328
20230707,135000,392559783515,3995,4005,4020,3995,277860
20230707,134900,391446647685,4000,3985,4005,3980,171662
20230707,134800,390760987110,3985,3990,3990,3970,595104
20230707,134700,388393214395,3990,3995,4010,3985,324949
20230707,134600,387094405725,3995,4005,4010,3985,316298
20230707,134500,385831183930,4005,4035,4035,4005,396257
20230707,134400,384238633325,4030,4015,4035,4010,356944
20230707,134300,382803205435,4015,3990,4015,3980,443695
20230707,134200,381030759160,3995,3995,4005,3995,291525
20230707,134100,379864816220,4000,4005,4010,3985,602211
20230707,134000,377459106865,4005,4010,4020,4000,421567
20230707,133900,375769403670,4015,4010,4030,4005,339748
20230707,133800,374405653720,4010,4010,4030,4005,391867
20230707,133700,372831837350,4015,4060,4060,4005,1002493
20230707,133600,368794052215,4060,4050,4075,4045,1579092
20230707,133500,362387279040,4050,4025,4050,4020,1361217
20230707,133400,356897514685,4020,3990,4025,3985,790127
20230707,133300,353732486550,3985,4000,4000,3985,284932
20230707,133200,352595102460,4000,3980,4000,3975,468721
20230707,133100,350724745945,3980,3950,3980,3940,810093
20230707,133000,347518875945,3950,3985,3985,3950,718258
20230707,132900,344669674115,3980,3990,3990,3975,270687
20230707,132800,343592138805,3990,3985,3990,3965,376077
20230707,132700,342095901730,3985,3990,4010,3985,543864
20230707,132600,339921060425,3990,3995,4000,3965,660996
20230707,132500,337288074925,3995,4015,4015,3975,842664
20230707,132400,333924438840,4015,4005,4025,4000,681034
20230707,132300,331192839725,4005,4020,4025,4000,603588
20230707,132200,328772718405,4015,4015,4020,3985,1165143
20230707,132100,324106955615,4015,4035,4040,4000,931860
20230707,132000,320364715610,4040,4005,4045,4000,1621798
20230707,131900,313834029455,4005,3970,4020,3965,1331509
20230707,131800,308510120445,3965,3955,3970,3950,464618
20230707,131700,306670117510,3955,3930,3980,3925,825514
20230707,131600,303404830575,3930,3995,4015,3895,2185195
20230707,131500,294738090320,4000,3970,4000,3965,2176056
20230707,131400,286052044670,3970,3950,3985,3950,1995415
20230707,131300,278128058890,3950,3920,3950,3905,1225181
20230707,131200,273317102610,3920,3895,3920,3890,717004
20230707,131100,270517048730,3900,3875,3900,3870,598921
20230707,131000,268188816160,3875,3875,3880,3830,1248642
20230707,130900,263376353420,3875,3865,3885,3865,668931
20230707,130800,260784750545,3870,3885,3895,3855,1022813
20230707,130700,256826601380,3885,3915,3920,3885,882201
20230707,130600,253380673580,3920,3930,3950,3915,1689067
20230707,130500,246728673975,3930,3895,3935,3890,1279696
20230707,130400,241724000250,3895,3880,3895,3870,680388
20230707,130300,239082451485,3880,3890,3895,3865,1144677
20230707,130200,234637249300,3890,3830,3895,3830,1620188
20230707,130100,228364247335,3835,3835,3860,3825,1457361
20230707,130000,222762756035,3830,3830,3835,3825,432051
20230707,125900,221107895675,3825,3825,3825,3825,0
20230707,125800,221107895675,3825,3805,3825,3800,987416
20230707,125700,217339463270,3810,3790,3810,3785,528434
20230707,125600,215330983035,3790,3785,3790,3770,155414
20230707,125500,214743463335,3785,3790,3795,3780,184057
20230707,125400,214046465765,3795,3790,3795,3785,116777
20230707,125300,213603794500,3795,3790,3795,3785,168086
20230707,125200,212966768410,3790,3790,3790,3785,84736
20230707,125100,212645714140,3790,3785,3795,3780,172462
20230707,125000,211992114670,3785,3770,3800,3770,323576
20230707,124900,210767562100,3775,3770,3780,3765,97935
20230707,124800,210398267960,3770,3760,3775,3760,92557
20230707,124700,210049740480,3760,3770,3775,3755,283300
20230707,124600,208983449125,3775,3780,3780,3770,99579
20230707,124500,208607310220,3780,3775,3785,3770,96832
20230707,124400,208241483645,3775,3765,3780,3765,133144
20230707,124300,207739047930,3770,3775,3775,3760,321980
20230707,124200,206526524580,3775,3775,3780,3770,152326
20230707,124100,205951345315,3780,3780,3785,3765,238936
20230707,124000,205049518525,3775,3785,3790,3770,251927
20230707,123900,204097521670,3785,3800,3800,3765,506386
20230707,123800,202184206520,3795,3810,3810,3785,307620
20230707,123700,201017180310,3805,3795,3820,3790,646224
20230707,123600,198555110935,3795,3790,3800,3785,192388
20230707,123500,197825675770,3795,3805,3810,3790,388509
20230707,123400,196348342175,3810,3795,3810,3785,549503
20230707,123300,194263592270,3795,3785,3810,3780,635970
20230707,123200,191848439090,3780,3790,3790,3760,630750
20230707,123100,189469681610,3790,3805,3805,3765,782576
20230707,123000,186507804690,3800,3800,3825,3790,1929616
20230707,122900,179162586675,3795,3760,3800,3750,1322658
20230707,122800,174164358200,3760,3760,3760,3750,280495
20230707,122700,173110572730,3760,3740,3760,3725,518219
20230707,122600,171169709975,3740,3735,3745,3735,301736
20230707,122500,170041116480,3740,3735,3740,3725,186103
20230707,122400,169346193800,3730,3725,3735,3725,207794
20230707,122300,168571007850,3725,3710,3735,3705,231290
20230707,122200,167710256555,3705,3710,3715,3705,45231
20230707,122100,167542440605,3710,3695,3710,3695,63604
20230707,122000,167307110945,3700,3695,3700,3695,20314
20230707,121900,167231996970,3700,3695,3700,3690,37520
20230707,121800,167093383385,3690,3690,3695,3690,22938
20230707,121700,167008659555,3695,3690,3700,3690,20311
20230707,121600,166933644830,3695,3695,3695,3690,26545
20230707,121500,166835625235,3690,3700,3700,3690,31992
20230707,121400,166717440490,3700,3685,3700,3685,40681
20230707,121300,166567234750,3690,3685,3690,3680,36548
20230707,121200,166432559480,3680,3685,3690,3675,110720
20230707,121100,166025213955,3685,3695,3695,3685,74855
20230707,121000,165749165855,3690,3695,3700,3690,30265
20230707,120900,165637434865,3695,3695,3700,3690,43502
20230707,120800,165476742020,3695,3685,3695,3680,91082
20230707,120700,165141066305,3690,3695,3700,3680,195282
20230707,120600,164420721640,3695,3705,3710,3695,149457
20230707,120500,163867635650,3705,3710,3710,3700,40333
20230707,120400,163718180205,3710,3710,3715,3705,27620
20230707,120300,163615709985,3710,3710,3715,3710,16124
20230707,120200,163555885215,3715,3710,3715,3700,56481
20230707,120100,163346505350,3705,3710,3710,3705,38806
20230707,120000,163202659220,3705,3720,3730,3705,86723
20230707,115900,162880500020,3725,3715,3730,3715,88237
20230707,115800,162551925655,3720,3715,3720,3710,45351
20230707,115700,162383390715,3715,3715,3715,3705,28715
20230707,115600,162276793980,3710,3710,3715,3710,33869
20230707,115500,162151134975,3715,3700,3715,3700,39747
20230707,115400,162003881420,3700,3710,3710,3700,77741
20230707,115300,161715969405,3710,3710,3710,3705,43792
20230707,115200,161553643145,3705,3715,3715,3705,29629
20230707,115100,161443743380,3715,3715,3715,3710,29651
20230707,115000,161333646235,3715,3705,3715,3705,56075
20230707,114900,161125724540,3710,3710,3720,3705,56342
20230707,114800,160916700650,3710,3700,3710,3700,77688
20230707,114700,160628958550,3705,3720,3735,3700,326181
20230707,114600,159417409415,3725,3720,3725,3710,45424
20230707,114500,159248436470,3715,3710,3720,3710,34459
20230707,114400,159120457845,3710,3720,3720,3710,43038
20230707,114300,158960604325,3720,3720,3720,3710,30889
20230707,114200,158845834730,3715,3715,3720,3710,130678
20230707,114100,158360602175,3715,3720,3720,3715,57985
20230707,114000,158145032495,3720,3725,3725,3720,35174
20230707,113900,158014144130,3720,3735,3740,3720,65417
20230707,113800,157770116225,3735,3740,3745,3735,68954
20230707,113700,157512177850,3740,3735,3745,3735,77762
20230707,113600,157221458655,3735,3740,3740,3730,72642
20230707,113500,156950145025,3740,3745,3745,3725,134531
20230707,113400,156447307310,3745,3740,3745,3735,85682
20230707,113300,156126780645,3740,3735,3740,3730,92772
20230707,113200,155780073525,3730,3710,3730,3710,51212
20230707,113100,155589439820,3715,3725,3725,3710,74294
20230707,113000,155313238340,3720,3720,3725,3715,42198
20230707,112900,155156275490,3725,3710,3725,3710,52481
20230707,112800,154961292770,3710,3730,3735,3710,128327
20230707,112700,154483718455,3730,3715,3730,3715,50378
20230707,112600,154296105520,3715,3720,3725,3715,65250
20230707,112500,154053492080,3720,3725,3735,3720,141668
20230707,112400,153525783150,3720,3745,3750,3720,409308
20230707,112300,151997777935,3740,3735,3760,3735,256831
20230707,112200,151035393130,3735,3740,3745,3730,115305
20230707,112100,150604318650,3740,3755,3760,3735,257688
20230707,112000,149639153220,3755,3740,3770,3735,602008
20230707,111900,147379252315,3745,3745,3745,3725,206007
20230707,111800,146609506995,3745,3745,3750,3730,277459
20230707,111700,145571361910,3750,3730,3750,3725,705261
20230707,111600,142931245220,3735,3730,3740,3725,328588
20230707,111500,141704496695,3725,3700,3735,3695,279851
20230707,111400,140663172900,3705,3700,3705,3700,37031
20230707,111300,140526079250,3705,3705,3715,3700,84565
20230707,111200,140212687480,3705,3695,3705,3680,130291
20230707,111100,139731339680,3690,3695,3700,3690,91507
20230707,111000,139393473295,3700,3720,3720,3680,291975
20230707,110900,138314126855,3715,3720,3720,3705,59436
20230707,110800,138093494435,3720,3725,3725,3720,71501
20230707,110700,137827356315,3725,3720,3730,3715,133949
20230707,110600,137328822025,3725,3730,3735,3715,166369
20230707,110500,136708638875,3730,3710,3735,3705,267177
20230707,110400,135713514790,3705,3715,3715,3700,93289
20230707,110300,135367703190,3715,3705,3715,3705,63400
20230707,110200,135132393625,3705,3700,3710,3700,63312
20230707,110100,134897912435,3700,3705,3710,3700,62433
20230707,110000,134666767330,3705,3705,3710,3700,41759
20230707,105900,134512135825,3700,3705,3715,3700,56930
20230707,105800,134301077135,3705,3710,3715,3700,113932
20230707,105700,133878715345,3715,3735,3735,3705,159898
20230707,105600,133283944605,3735,3705,3740,3705,316058
20230707,105500,132106598730,3705,3695,3715,3695,60175
20230707,105400,131883565635,3695,3715,3715,3695,78230
20230707,105300,131593682480,3715,3715,3725,3710,159507
20230707,105200,131000533450,3715,3720,3720,3695,257279
20230707,105100,130046443420,3715,3705,3725,3700,244235
20230707,105000,129138441995,3705,3685,3720,3685,418996
20230707,104900,127586962820,3690,3660,3690,3660,235866
20230707,104800,126719704705,3665,3660,3665,3640,233903
20230707,104700,125865217900,3660,3650,3660,3650,86602
20230707,104600,125548558235,3650,3650,3660,3640,213675
20230707,104500,124768808435,3645,3655,3660,3640,389419
20230707,104400,123348089005,3655,3680,3690,3655,332843
20230707,104300,122127417290,3680,3670,3685,3665,187487
20230707,104200,121438553910,3675,3680,3680,3670,49976
20230707,104100,121254972770,3680,3675,3685,3665,132249
20230707,104000,120768876055,3670,3680,3685,3670,99973
20230707,103900,120401430205,3680,3680,3685,3675,93086
20230707,103800,120058962445,3680,3675,3685,3670,112363
20230707,103700,119646020685,3675,3680,3695,3675,163006
20230707,103600,119045043125,3685,3680,3685,3665,309966
20230707,103500,117906319680,3675,3680,3690,3670,224973
20230707,103400,117078543290,3680,3705,3710,3670,341905
20230707,103300,115818075215,3705,3695,3705,3685,226173
20230707,103200,114982653735,3690,3715,3715,3685,489659
20230707,103100,113171667255,3715,3715,3725,3710,134279
20230707,103000,112672731305,3715,3730,3730,3710,189927
20230707,102900,111966971635,3725,3725,3730,3710,188978
20230707,102800,111263987395,3720,3730,3735,3720,115606
20230707,102700,110833255255,3730,3740,3740,3720,142651
20230707,102600,110300817930,3740,3725,3740,3720,147367
20230707,102500,109750930050,3725,3710,3735,3705,288457
20230707,102400,108678248790,3710,3730,3735,3710,283380
20230707,102300,107623103765,3730,3735,3740,3720,299041
20230707,102200,106508821895,3735,3765,3775,3730,528365
20230707,102100,104524404440,3765,3735,3765,3735,330414
20230707,102000,103283547865,3740,3740,3750,3735,194522
20230707,101900,102555324680,3735,3735,3740,3710,402471
20230707,101800,101057010840,3730,3760,3765,3730,249238
20230707,101700,100122707720,3760,3730,3765,3730,394501
20230707,101600,98644719370,3730,3730,3735,3710,479374
20230707,101500,96860275880,3730,3740,3745,3725,533041
20230707,101400,94869204110,3740,3755,3755,3730,444838
20230707,101300,93205201115,3755,3745,3770,3745,469518
20230707,101200,91441482260,3745,3765,3770,3735,872269
20230707,101100,88170803075,3760,3765,3800,3760,1151639
20230707,101000,83815631905,3770,3755,3785,3750,937964
20230707,100900,80277583965,3760,3770,3780,3750,722668
20230707,100800,77557904150,3770,3735,3775,3735,820155
20230707,100700,74476079920,3735,3720,3765,3720,1376132
20230707,100600,69321777480,3720,3700,3730,3695,803515
20230707,100500,66339469100,3700,3700,3720,3680,1184388
20230707,100400,61957000085,3700,3675,3700,3670,1121849
20230707,100300,57819156240,3675,3660,3680,3655,564887
20230707,100200,55746838110,3660,3630,3660,3620,310547
20230707,100100,54615219925,3630,3625,3630,3625,65318
20230707,100000,54378363600,3630,3645,3645,3615,266154
20230707,095900,53413508185,3640,3655,3660,3635,135740
20230707,095800,52918719345,3655,3635,3655,3635,131807
20230707,095700,52438141030,3635,3645,3645,3625,162695
20230707,095600,51847126880,3645,3640,3650,3635,105036
20230707,095500,51464446915,3650,3640,3665,3640,480665
20230707,095400,49708452295,3645,3640,3645,3635,117332
20230707,095300,49281269560,3645,3640,3645,3630,100704
20230707,095200,48914674365,3640,3645,3655,3635,252445
20230707,095100,47994457600,3650,3650,3660,3620,366038
20230707,095000,46660885390,3645,3660,3670,3640,414420
20230707,094900,45145633025,3660,3625,3680,3625,1442335
20230707,094800,39872646510,3625,3605,3630,3605,141202
20230707,094700,39361370720,3610,3600,3610,3600,46901
20230707,094600,39192300570,3605,3605,3610,3600,47396
20230707,094500,39021515095,3610,3610,3610,3605,66639
20230707,094400,38781226360,3610,3615,3620,3605,57598
20230707,094300,38573153330,3615,3615,3615,3610,24778
20230707,094200,38483626955,3615,3605,3615,3605,36399
20230707,094100,38352332130,3605,3615,3615,3605,50078
20230707,094000,38171651160,3615,3625,3630,3610,129031
20230707,093900,37703970745,3625,3615,3625,3610,138711
20230707,093800,37201976685,3615,3610,3615,3605,52396
20230707,093700,37012853185,3610,3605,3610,3600,59735
20230707,093600,36797402860,3605,3585,3605,3580,152023
20230707,093500,36251118880,3580,3590,3590,3570,134304
20230707,093400,35770273245,3590,3580,3595,3575,87912
20230707,093300,35455002835,3575,3605,3610,3570,254474
20230707,093200,34542421200,3605,3600,3610,3600,61567
20230707,093100,34320537655,3600,3610,3615,3595,156945
20230707,093000,33755071205,3610,3600,3615,3600,82396
20230707,092900,33457857660,3600,3615,3620,3600,134224
20230707,092800,32973383770,3610,3615,3620,3610,67520
20230707,092700,32729305695,3615,3615,3620,3610,79398
20230707,092600,32442326690,3615,3630,3635,3615,131434
20230707,092500,31965746260,3630,3645,3645,3625,203000
20230707,092400,31227273220,3645,3595,3645,3590,389451
20230707,092300,29819034770,3600,3605,3615,3590,176305
20230707,092200,29184391030,3610,3610,3620,3605,196314
20230707,092100,28475546265,3610,3635,3635,3585,504604
20230707,092000,26655160330,3635,3625,3645,3625,208480
20230707,091900,25897604835,3625,3660,3660,3620,421304
20230707,091800,24363484615,3655,3665,3665,3645,334852
20230707,091700,23139764600,3665,3660,3670,3650,588471
20230707,091600,20986149715,3665,3645,3665,3630,721833
20230707,091500,18351290800,3645,3615,3645,3615,498257
20230707,091400,16542628835,3615,3615,3625,3600,289576
20230707,091300,15495433910,3610,3640,3650,3585,855641
20230707,091200,12390259320,3640,3570,3640,3565,973577
20230707,091100,8877877275,3570,3550,3570,3530,171108
20230707,091000,8271591955,3550,3565,3565,3540,167936
20230707,090900,7674772980,3560,3570,3575,3555,118730
20230707,090800,7251976895,3570,3560,3585,3560,209404
20230707,090700,6503233575,3565,3560,3565,3555,129363
20230707,090600,6042605590,3555,3555,3565,3550,107384
20230707,090500,5660564175,3560,3560,3570,3540,223662
20230707,090400,4864694625,3560,3540,3565,3530,233194
20230707,090300,4037186190,3530,3525,3545,3525,126780
20230707,090200,3588724240,3525,3550,3555,3505,208012
20230707,090100,2853210645,3545,3530,3570,3530,331429
20230707,090000,1677259785,3530,3480,3540,3475,464854