stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,185200,186791226165,3640,3640,3640,3640,344365
20230713,185100,186791226165,3640,3640,3640,3640,0
20230713,185000,186791226165,3640,3640,3640,3640,0
20230713,184900,186791226165,3640,3640,3640,3640,0
20230713,184800,186791226165,3640,3640,3640,3640,0
20230713,184700,186791226165,3640,3640,3640,3640,0
20230713,184600,186791226165,3640,3640,3640,3640,0
20230713,184500,186791226165,3640,3640,3640,3640,0
20230713,184400,186791226165,3640,3640,3640,3640,0
20230713,184300,186791226165,3640,3640,3640,3640,0
20230713,184200,186791226165,3640,3640,3640,3640,0
20230713,184100,186791226165,3640,3640,3640,3640,0
20230713,184000,186791226165,3640,3640,3640,3640,0
20230713,183900,186791226165,3640,3640,3640,3640,0
20230713,183800,186791226165,3640,3640,3640,3640,0
20230713,183700,186791226165,3640,3640,3640,3640,0
20230713,183600,186791226165,3640,3640,3640,3640,0
20230713,183500,186791226165,3640,3640,3640,3640,0
20230713,183400,186791226165,3640,3640,3640,3640,0
20230713,183300,186791226165,3640,3640,3640,3640,0
20230713,183200,186791226165,3640,3640,3640,3640,0
20230713,183100,186791226165,3640,3640,3640,3640,0
20230713,183000,186791226165,3640,3640,3640,3640,0
20230713,182900,186791226165,3640,3640,3640,3640,0
20230713,182800,186791226165,3640,3640,3640,3640,0
20230713,182700,186791226165,3640,3640,3640,3640,0
20230713,182600,186791226165,3640,3640,3640,3640,0
20230713,182500,186791226165,3640,3640,3640,3640,0
20230713,182400,186791226165,3640,3640,3640,3640,0
20230713,182300,186791226165,3640,3640,3640,3640,0
20230713,182200,186791226165,3640,3640,3640,3640,344365
20230713,182100,186791226165,3640,3640,3640,3640,0
20230713,182000,186791226165,3640,3640,3640,3640,0
20230713,181900,186791226165,3640,3640,3640,3640,0
20230713,181800,186791226165,3640,3640,3640,3640,0
20230713,181700,186791226165,3640,3640,3640,3640,0
20230713,181600,186791226165,3640,3640,3640,3640,0
20230713,181500,186791226165,3640,3640,3640,3640,0
20230713,181400,186791226165,3640,3640,3640,3640,0
20230713,181300,186791226165,3640,3640,3640,3640,0
20230713,181200,186791226165,3640,3640,3640,3640,0
20230713,181100,186791226165,3640,3640,3640,3640,0
20230713,181000,186791226165,3640,3640,3640,3640,0
20230713,180900,186791226165,3640,3640,3640,3640,0
20230713,180800,186791226165,3640,3640,3640,3640,0
20230713,180700,186791226165,3640,3640,3640,3640,0
20230713,180600,186791226165,3640,3640,3640,3640,0
20230713,180500,186791226165,3640,3640,3640,3640,0
20230713,180400,186791226165,3640,3640,3640,3640,0
20230713,180300,186791226165,3640,3640,3640,3640,0
20230713,180200,186791226165,3640,3640,3640,3640,0
20230713,180100,186791226165,3640,3640,3640,3640,0
20230713,180000,186791226165,3640,3640,3640,3640,0
20230713,175900,186791226165,3640,3640,3640,3640,0
20230713,175800,186791226165,3640,3640,3640,3640,0
20230713,175700,186791226165,3640,3640,3640,3640,0
20230713,175600,186791226165,3640,3640,3640,3640,0
20230713,175500,186791226165,3640,3640,3640,3640,0
20230713,175400,186791226165,3640,3640,3640,3640,0
20230713,175300,186791226165,3640,3640,3640,3640,0
20230713,175200,186791226165,3640,3640,3640,3640,344365
20230713,175100,186791226165,3640,3640,3640,3640,0
20230713,175000,186791226165,3640,3640,3640,3640,0
20230713,174900,186791226165,3640,3640,3640,3640,0
20230713,174800,186791226165,3640,3640,3640,3640,0
20230713,174700,186791226165,3640,3640,3640,3640,0
20230713,174600,186791226165,3640,3640,3640,3640,0
20230713,174500,186791226165,3640,3640,3640,3640,0
20230713,174400,186791226165,3640,3640,3640,3640,0
20230713,174300,186791226165,3640,3640,3640,3640,0
20230713,174200,186791226165,3640,3640,3640,3640,0
20230713,174100,186791226165,3640,3640,3640,3640,0
20230713,174000,186791226165,3640,3640,3640,3640,0
20230713,173900,186791226165,3640,3640,3640,3640,0
20230713,173800,186791226165,3640,3640,3640,3640,0
20230713,173700,186791226165,3640,3640,3640,3640,0
20230713,173600,186791226165,3640,3640,3640,3640,0
20230713,173500,186791226165,3640,3640,3640,3640,0
20230713,173400,186791226165,3640,3640,3640,3640,0
20230713,173300,186791226165,3640,3640,3640,3640,0
20230713,173200,186791226165,3640,3640,3640,3640,0
20230713,173100,186791226165,3640,3640,3640,3640,0
20230713,173000,186791226165,3640,3640,3640,3640,0
20230713,172900,186791226165,3640,3640,3640,3640,0
20230713,172800,186791226165,3640,3640,3640,3640,0
20230713,172700,186791226165,3640,3640,3640,3640,0
20230713,172600,186791226165,3640,3640,3640,3640,0
20230713,172500,186791226165,3640,3640,3640,3640,0
20230713,172400,186791226165,3640,3640,3640,3640,0
20230713,172300,186791226165,3640,3640,3640,3640,0
20230713,172200,186791226165,3640,3640,3640,3640,344365
20230713,172100,186791226165,3640,3640,3640,3640,0
20230713,172000,186791226165,3640,3640,3640,3640,0
20230713,171900,186791226165,3640,3640,3640,3640,0
20230713,171800,186791226165,3640,3640,3640,3640,0
20230713,171700,186791226165,3640,3640,3640,3640,0
20230713,171600,186791226165,3640,3640,3640,3640,0
20230713,171500,186791226165,3640,3640,3640,3640,0
20230713,171400,186791226165,3640,3640,3640,3640,0
20230713,171300,186791226165,3640,3640,3640,3640,0
20230713,171200,186791226165,3640,3640,3640,3640,0
20230713,171100,186791226165,3640,3640,3640,3640,0
20230713,171000,186791226165,3640,3640,3640,3640,0
20230713,170900,186791226165,3640,3640,3640,3640,0
20230713,170800,186791226165,3640,3640,3640,3640,0
20230713,170700,186791226165,3640,3640,3640,3640,0
20230713,170600,186791226165,3640,3640,3640,3640,0
20230713,170500,186791226165,3640,3640,3640,3640,0
20230713,170400,186791226165,3640,3640,3640,3640,0
20230713,170300,186791226165,3640,3640,3640,3640,0
20230713,170200,186791226165,3640,3640,3640,3640,0
20230713,170100,186791226165,3640,3640,3640,3640,0
20230713,170000,186791226165,3640,3640,3640,3640,0
20230713,165900,186791226165,3640,3640,3640,3640,0
20230713,165800,186791226165,3640,3640,3640,3640,0
20230713,165700,186791226165,3640,3640,3640,3640,0
20230713,165600,186791226165,3640,3640,3640,3640,0
20230713,165500,186791226165,3640,3640,3640,3640,0
20230713,165400,186791226165,3640,3640,3640,3640,0
20230713,165300,186791226165,3640,3640,3640,3640,0
20230713,165200,186791226165,3640,3640,3640,3640,344365
20230713,165100,186791226165,3640,3640,3640,3640,0
20230713,165000,186791226165,3640,3640,3640,3640,0
20230713,164900,186791226165,3640,3640,3640,3640,0
20230713,164800,186791226165,3640,3640,3640,3640,0
20230713,164700,186791226165,3640,3640,3640,3640,0
20230713,164600,186791226165,3640,3640,3640,3640,0
20230713,164500,186791226165,3640,3640,3640,3640,0
20230713,164400,186791226165,3640,3640,3640,3640,0
20230713,164300,186791226165,3640,3640,3640,3640,0
20230713,164200,186791226165,3640,3640,3640,3640,0
20230713,164100,186791226165,3640,3640,3640,3640,0
20230713,164000,186791226165,3640,3640,3640,3640,0
20230713,163900,186791226165,3640,3640,3640,3640,0
20230713,163800,186791226165,3640,3640,3640,3640,0
20230713,163700,186791226165,3640,3640,3640,3640,0
20230713,163600,186791226165,3640,3640,3640,3640,0
20230713,163500,186791226165,3640,3640,3640,3640,0
20230713,163400,186791226165,3640,3640,3640,3640,0
20230713,163300,186791226165,3640,3640,3640,3640,0
20230713,163200,186791226165,3640,3640,3640,3640,0
20230713,163100,186791226165,3640,3640,3640,3640,0
20230713,163000,186791226165,3640,3640,3640,3640,0
20230713,162900,186791226165,3640,3640,3640,3640,0
20230713,162800,186791226165,3640,3640,3640,3640,0
20230713,162700,186791226165,3640,3640,3640,3640,0
20230713,162600,186791226165,3640,3640,3640,3640,0
20230713,162500,186791226165,3640,3640,3640,3640,0
20230713,162400,186791226165,3640,3640,3640,3640,0
20230713,162300,186791226165,3640,3640,3640,3640,0
20230713,162200,186791226165,3640,3640,3640,3640,344365
20230713,162100,186791226165,3640,3640,3640,3640,0
20230713,162000,186791226165,3640,3640,3640,3640,0
20230713,161900,186791226165,3640,3640,3640,3640,0
20230713,161800,186791226165,3640,3640,3640,3640,0
20230713,161700,186791226165,3640,3640,3640,3640,0
20230713,161600,186791226165,3640,3640,3640,3640,0
20230713,161500,186791226165,3640,3640,3640,3640,0
20230713,161400,186791226165,3640,3640,3640,3640,0
20230713,161300,186791226165,3640,3640,3640,3640,0
20230713,161200,186791226165,3640,3640,3640,3640,0
20230713,161100,186791226165,3640,3640,3640,3640,0
20230713,161000,186791226165,3640,3640,3640,3640,0
20230713,160900,186791226165,3640,3640,3640,3640,0
20230713,160800,186791226165,3640,3640,3640,3640,0
20230713,160700,186791226165,3640,3640,3640,3640,0
20230713,160600,186791226165,3640,3640,3640,3640,0
20230713,160500,186791226165,3640,3640,3640,3640,0
20230713,160400,186791226165,3640,3640,3640,3640,0
20230713,160300,186791226165,3640,3640,3640,3640,0
20230713,160200,186791226165,3640,3640,3640,3640,0
20230713,160100,186791226165,3640,3640,3640,3640,0
20230713,160000,186791226165,3640,3640,3640,3640,0
20230713,155900,186791226165,3640,3640,3640,3640,0
20230713,155800,186791226165,3640,3640,3640,3640,0
20230713,155700,186791226165,3640,3640,3640,3640,0
20230713,155600,186791226165,3640,3640,3640,3640,0
20230713,155500,186791226165,3640,3640,3640,3640,0
20230713,155400,186791226165,3640,3640,3640,3640,0
20230713,155300,186791226165,3640,3640,3640,3640,0
20230713,155200,186791226165,3640,3640,3640,3640,344365
20230713,155100,186791226165,3640,3640,3640,3640,0
20230713,155000,186791226165,3640,3640,3640,3640,0
20230713,154900,186791226165,3640,3640,3640,3640,0
20230713,154800,186791226165,3640,3640,3640,3640,0
20230713,154700,186791226165,3640,3640,3640,3640,0
20230713,154600,186791226165,3640,3640,3640,3640,0
20230713,154500,186791226165,3640,3640,3640,3640,0
20230713,154400,186791226165,3640,3640,3640,3640,0
20230713,154300,186791226165,3640,3640,3640,3640,0
20230713,154200,186791226165,3640,3640,3640,3640,0
20230713,154100,186791226165,3640,3640,3640,3640,0
20230713,154000,186791226165,3640,3640,3640,3640,0
20230713,153900,186791226165,3640,3640,3640,3640,0
20230713,153800,186791226165,3640,3640,3640,3640,0
20230713,153700,186791226165,3640,3640,3640,3640,0
20230713,153600,186791226165,3640,3640,3640,3640,0
20230713,153500,186791226165,3640,3640,3640,3640,0
20230713,153400,186791226165,3640,3640,3640,3640,0
20230713,153300,186791226165,3640,3640,3640,3640,0
20230713,153200,186791226165,3640,3640,3640,3640,0
20230713,153100,186791226165,3640,3640,3640,3640,0
20230713,153000,186791226165,3640,3640,3640,3640,344365
20230713,152900,185537737565,3630,3630,3630,3630,0
20230713,152800,185537737565,3630,3630,3630,3630,0
20230713,152700,185537737565,3630,3630,3630,3630,0
20230713,152600,185537737565,3630,3630,3630,3630,0
20230713,152500,185537737565,3630,3630,3630,3630,0
20230713,152400,185537737565,3630,3630,3630,3630,0
20230713,152300,185537737565,3630,3630,3630,3630,0
20230713,152200,185537737565,3630,3630,3630,3630,0
20230713,152100,185537737565,3630,3630,3630,3630,0
20230713,152000,185537737565,3630,3630,3630,3630,0
20230713,151900,185537737565,3630,3630,3640,3620,326043
20230713,151800,184354948465,3635,3635,3650,3625,165356
20230713,151700,183753566325,3635,3630,3640,3625,51771
20230713,151600,183565597805,3625,3630,3630,3620,57477
20230713,151500,183357201255,3630,3625,3635,3615,66866
20230713,151400,183114826250,3635,3660,3665,3615,125464
20230713,151300,182657917550,3665,3660,3670,3655,73238
20230713,151200,182389694545,3660,3640,3665,3640,129848
20230713,151100,181915249945,3645,3640,3645,3635,14980
20230713,151000,181860731775,3640,3630,3645,3630,92489
20230713,150900,181524355545,3630,3630,3635,3625,55581
20230713,150800,181322632665,3630,3625,3635,3615,40510
20230713,150700,181175797600,3625,3630,3635,3615,46734
20230713,150600,181006450460,3630,3630,3635,3615,105940
20230713,150500,180622609825,3630,3640,3645,3630,36479
20230713,150400,180489870140,3640,3650,3655,3620,65215
20230713,150300,180252426400,3655,3625,3655,3620,202089
20230713,150200,179516756640,3630,3615,3630,3610,72621
20230713,150100,179253691270,3615,3620,3625,3605,126264
20230713,150000,178797777795,3625,3620,3625,3615,20821
20230713,145900,178722379115,3620,3600,3625,3600,37160
20230713,145800,178588172560,3605,3615,3615,3595,87477
20230713,145700,178272818300,3620,3625,3630,3615,46095
20230713,145600,178105898830,3625,3625,3630,3620,55975
20230713,145500,177902940635,3630,3610,3630,3605,161530
20230713,145400,177318152715,3605,3610,3610,3605,25325
20230713,145300,177226795725,3610,3610,3610,3605,29104
20230713,145200,177121840125,3610,3605,3610,3595,40120
20230713,145100,176977233450,3600,3590,3605,3590,34489
20230713,145000,176853095930,3595,3590,3595,3585,27731
20230713,144900,176753534995,3585,3580,3590,3575,29714
20230713,144800,176647048535,3585,3585,3590,3570,49784
20230713,144700,176468763600,3585,3565,3585,3565,41695
20230713,144600,176319556875,3570,3555,3575,3555,19676
20230713,144500,176249416055,3550,3545,3555,3540,36321
20230713,144400,176120563365,3540,3555,3555,3540,89877
20230713,144300,175801960885,3550,3560,3580,3550,37130
20230713,144200,175669588200,3565,3575,3575,3550,37164
20230713,144100,175537219950,3570,3580,3580,3565,30231
20230713,144000,175429233140,3575,3575,3585,3560,75887
20230713,143900,175158212960,3570,3560,3575,3555,26662
20230713,143800,175063112075,3555,3550,3565,3540,48885
20230713,143700,174889545120,3545,3540,3560,3535,65863
20230713,143600,174655699780,3535,3580,3580,3515,402580
20230713,143500,173226161135,3580,3575,3590,3575,96341
20230713,143400,172881275435,3580,3590,3595,3575,158747
20230713,143300,172312671445,3585,3600,3600,3585,53937
20230713,143200,172119035420,3600,3595,3600,3590,22006
20230713,143100,172039924260,3585,3595,3600,3585,67517
20230713,143000,171797352600,3595,3600,3600,3595,14024
20230713,142900,171746888255,3600,3605,3610,3595,15697
20230713,142800,171690359450,3595,3605,3615,3595,20819
20230713,142700,171615400835,3595,3600,3605,3595,17390
20230713,142600,171552850050,3600,3600,3605,3595,28525
20230713,142500,171450161510,3610,3610,3610,3600,14067
20230713,142400,171399495710,3610,3615,3620,3600,65218
20230713,142300,171163942805,3620,3610,3620,3610,39018
20230713,142200,171022813325,3610,3610,3620,3610,7276
20230713,142100,170996524130,3610,3605,3615,3600,46913
20230713,142000,170827315860,3600,3600,3605,3595,8355
20230713,141900,170797238240,3595,3595,3600,3590,27669
20230713,141800,170697846410,3595,3590,3600,3590,35112
20230713,141700,170571680740,3590,3590,3595,3585,32345
20230713,141600,170455588375,3585,3590,3595,3585,30335
20230713,141500,170346737705,3590,3595,3595,3585,21486
20230713,141400,170269610600,3590,3595,3600,3590,45394
20230713,141300,170106550090,3600,3605,3610,3595,78200
20230713,141200,169824994220,3610,3610,3615,3605,21490
20230713,141100,169747424565,3605,3615,3620,3605,45821
20230713,141000,169582055195,3615,3625,3625,3610,10256
20230713,140900,169544965685,3625,3630,3630,3610,39407
20230713,140800,169402296220,3630,3625,3630,3625,16074
20230713,140700,169344005370,3620,3620,3625,3615,33499
20230713,140600,169222745775,3615,3610,3620,3610,16290
20230713,140500,169163857375,3610,3615,3620,3610,6796
20230713,140400,169139295495,3615,3610,3615,3605,22582
20230713,140300,169057705570,3605,3610,3610,3605,38281
20230713,140200,168919653705,3610,3610,3610,3605,26793
20230713,140100,168823028440,3615,3620,3630,3610,59217
20230713,140000,168609023885,3625,3630,3635,3620,10747
20230713,135900,168570053825,3625,3635,3635,3620,9531
20230713,135800,168535508370,3620,3635,3645,3620,53093
20230713,135700,168342235075,3635,3625,3640,3620,28855
20230713,135600,168237586665,3625,3610,3625,3610,33468
20230713,135500,168116551895,3615,3615,3615,3610,10066
20230713,135400,168080195100,3615,3615,3620,3610,9366
20230713,135300,168046326370,3615,3620,3620,3605,11790
20230713,135200,168003751895,3620,3615,3620,3610,19985
20230713,135100,167931483880,3615,3615,3620,3610,15881
20230713,135000,167874034205,3615,3605,3615,3595,13231
20230713,134900,167826382505,3600,3590,3610,3585,31018
20230713,134800,167714873410,3585,3585,3590,3580,23764
20230713,134700,167629671935,3590,3595,3595,3585,13840
20230713,134600,167580000120,3595,3585,3595,3585,17119
20230713,134500,167518563190,3585,3595,3595,3580,61171
20230713,134400,167299239145,3590,3610,3615,3590,159770
20230713,134300,166723953360,3610,3610,3615,3610,23807
20230713,134200,166638005440,3610,3610,3615,3610,9655
20230713,134100,166603115730,3615,3610,3615,3605,26549
20230713,134000,166507247380,3610,3620,3620,3610,20414
20230713,133900,166433494295,3620,3610,3620,3610,17775
20230713,133800,166369261000,3615,3605,3615,3605,45629
20230713,133700,166204716615,3605,3620,3620,3605,57249
20230713,133600,165998048725,3615,3615,3620,3610,19826
20230713,133500,165926400805,3610,3620,3620,3610,44964
20230713,133400,165763894000,3620,3630,3640,3620,32720
20230713,133300,165645289885,3635,3650,3650,3635,28339
20230713,133200,165542095805,3650,3640,3650,3640,20862
20230713,133100,165466063460,3640,3640,3645,3640,12080
20230713,133000,165422064365,3645,3640,3645,3635,37986
20230713,132900,165283823830,3635,3635,3640,3630,13756
20230713,132800,165233845210,3630,3635,3640,3630,7945
20230713,132700,165204963175,3640,3640,3640,3630,25351
20230713,132600,165112882650,3635,3640,3640,3635,15477
20230713,132500,165056597885,3640,3630,3640,3630,35452
20230713,132400,164927676045,3635,3630,3635,3625,17210
20230713,132300,164865208800,3635,3630,3635,3625,12498
20230713,132200,164819844430,3630,3640,3640,3625,10020
20230713,132100,164783463230,3625,3635,3640,3625,70615
20230713,132000,164527237700,3630,3635,3645,3630,43952
20230713,131900,164367402740,3645,3635,3645,3635,25520
20230713,131800,164274560475,3640,3645,3650,3635,38346
20230713,131700,164134890020,3645,3650,3650,3640,35082
20230713,131600,164007053955,3650,3650,3655,3645,16763
20230713,131500,163945849100,3655,3650,3655,3645,23470
20230713,131400,163860158770,3650,3640,3655,3640,25676
20230713,131300,163766593265,3650,3665,3670,3640,54247
20230713,131200,163568219000,3665,3655,3665,3650,33687
20230713,131100,163444904365,3655,3645,3655,3635,59243
20230713,131000,163228953725,3635,3665,3665,3635,144892
20230713,130900,162700356170,3665,3665,3675,3660,65514
20230713,130800,162460193445,3665,3690,3690,3660,130410
20230713,130700,161980681790,3685,3695,3700,3680,186727
20230713,130600,161291226880,3695,3685,3700,3680,175771
20230713,130500,160642147360,3685,3655,3685,3655,239881
20230713,130400,159760911420,3660,3660,3675,3655,152767
20230713,130300,159201342800,3655,3645,3655,3645,114949
20230713,130200,158781605990,3645,3630,3645,3625,60240
20230713,130100,158562411170,3630,3625,3635,3625,41982
20230713,130000,158410029655,3625,3625,3635,3620,37652
20230713,125900,158273394840,3625,3620,3630,3615,31502
20230713,125800,158159293435,3620,3620,3625,3615,17028
20230713,125700,158097639315,3620,3610,3625,3600,51159
20230713,125600,157912795415,3605,3610,3615,3605,13757
20230713,125500,157863131325,3615,3610,3615,3610,11684
20230713,125400,157820943310,3615,3610,3615,3610,12541
20230713,125300,157775616985,3610,3610,3615,3600,31574
20230713,125200,157661809475,3610,3610,3620,3610,13220
20230713,125100,157614077305,3620,3635,3635,3610,17061
20230713,125000,157552278055,3635,3600,3635,3600,102377
20230713,124900,157181614450,3600,3600,3600,3590,13276
20230713,124800,157133850570,3595,3590,3595,3585,47917
20230713,124700,156961715480,3590,3605,3605,3590,33122
20230713,124600,156842577180,3610,3610,3615,3600,12921
20230713,124500,156795935890,3615,3610,3615,3605,14799
20230713,124400,156742496955,3610,3615,3620,3605,24739
20230713,124300,156653159875,3615,3615,3620,3610,14334
20230713,124200,156601331185,3610,3625,3635,3610,50580
20230713,124100,156417994495,3620,3610,3625,3605,32990
20230713,124000,156298725615,3615,3590,3615,3590,42427
20230713,123900,156145772045,3585,3590,3600,3585,15428
20230713,123800,156090393270,3585,3590,3595,3585,13209
20230713,123700,156043017280,3590,3590,3590,3585,10332
20230713,123600,156005950120,3590,3590,3590,3585,8009
20230713,123500,155977209755,3590,3595,3595,3585,38682
20230713,123400,155838305475,3590,3590,3600,3585,20737
20230713,123300,155763749005,3590,3595,3610,3590,26816
20230713,123200,155667209610,3590,3575,3590,3570,19015
20230713,123100,155599049090,3570,3570,3575,3560,56120
20230713,123000,155398985900,3565,3580,3590,3560,50089
20230713,122900,155220095220,3580,3595,3595,3575,58328
20230713,122800,155011104455,3595,3590,3600,3590,19750
20230713,122700,154940181465,3590,3590,3600,3585,27004
20230713,122600,154843274865,3590,3605,3605,3590,13619
20230713,122500,154794309130,3605,3615,3620,3580,70416
20230713,122400,154540921890,3620,3620,3625,3615,41062
20230713,122300,154392375605,3615,3630,3630,3615,24731
20230713,122200,154302841930,3630,3620,3630,3610,59338
20230713,122100,154087930775,3620,3615,3625,3610,32112
20230713,122000,153971745865,3615,3590,3620,3590,40986
20230713,121900,153824068220,3590,3585,3595,3580,5907
20230713,121800,153802879690,3585,3590,3595,3580,21761
20230713,121700,153724787495,3590,3590,3595,3585,26515
20230713,121600,153629596845,3595,3590,3600,3585,13713
20230713,121500,153580348900,3590,3590,3600,3585,8854
20230713,121400,153548552205,3600,3600,3605,3585,19490
20230713,121300,153478499395,3600,3600,3600,3595,16568
20230713,121200,153418863880,3600,3590,3605,3585,17392
20230713,121100,153356285000,3585,3600,3600,3585,46239
20230713,121000,153189931830,3600,3585,3610,3585,37049
20230713,120900,153056645970,3590,3580,3590,3580,8204
20230713,120800,153027220725,3575,3580,3585,3575,27302
20230713,120700,152929528195,3580,3595,3595,3580,21039
20230713,120600,152854053565,3590,3585,3600,3580,27071
20230713,120500,152756806540,3590,3575,3590,3570,13853
20230713,120400,152707260055,3570,3585,3590,3550,79048
20230713,120300,152425151435,3590,3605,3605,3585,58649
20230713,120200,152214472185,3600,3595,3610,3595,35997
20230713,120100,152084853205,3600,3605,3605,3590,46976
20230713,120000,151915867330,3600,3565,3610,3565,50115
20230713,115900,151736237070,3565,3630,3640,3565,271805
20230713,115800,150757950720,3640,3630,3645,3625,48430
20230713,115700,150581996620,3635,3625,3635,3625,16745
20230713,115600,150521224045,3625,3630,3635,3625,27341
20230713,115500,150422008875,3630,3645,3650,3630,47566
20230713,115400,150249051315,3650,3660,3660,3640,30086
20230713,115300,150139288090,3660,3635,3660,3630,34843
20230713,115200,150012176085,3635,3650,3655,3630,47688
20230713,115100,149838306155,3650,3640,3650,3635,52233
20230713,115000,149648098900,3640,3635,3640,3630,15508
20230713,114900,149591734870,3635,3635,3640,3630,26421
20230713,114800,149495673055,3635,3625,3640,3625,27489
20230713,114700,149395864865,3625,3625,3625,3620,9033
20230713,114600,149363143005,3620,3620,3630,3615,27124
20230713,114500,149264970845,3620,3625,3635,3615,32062
20230713,114400,149148701385,3620,3620,3625,3610,33249
20230713,114300,149028407425,3620,3620,3625,3605,58625
20230713,114200,148816693600,3620,3620,3630,3620,13748
20230713,114100,148766901450,3625,3630,3630,3605,99525
20230713,114000,148407162345,3630,3625,3630,3620,13299
20230713,113900,148358952950,3630,3640,3640,3620,15672
20230713,113800,148302036455,3635,3625,3640,3625,37110
20230713,113700,148167292790,3625,3620,3625,3615,12779
20230713,113600,148121005580,3620,3610,3625,3610,29574
20230713,113500,148014145080,3615,3635,3635,3615,52475
20230713,113400,147824133755,3630,3625,3640,3615,47394
20230713,113300,147652286000,3620,3630,3635,3620,23685
20230713,113200,147566405695,3630,3635,3640,3615,33019
20230713,113100,147446760355,3630,3635,3640,3630,38618
20230713,113000,147306418535,3630,3655,3670,3615,68377
20230713,112900,147057134305,3650,3680,3685,3625,96378
20230713,112800,146704116400,3680,3665,3685,3655,134061
20230713,112700,146211495755,3670,3610,3670,3610,148272
20230713,112600,145670058890,3615,3610,3620,3605,21690
20230713,112500,145591668290,3610,3595,3615,3585,39479
20230713,112400,145449524315,3590,3600,3605,3590,47231
20230713,112300,145279655850,3600,3615,3615,3595,52660
20230713,112200,145089849535,3615,3605,3630,3600,69055
20230713,112100,144840727905,3610,3640,3640,3610,72466
20230713,112000,144578414380,3630,3635,3650,3620,48899
20230713,111900,144400474640,3630,3625,3645,3620,37837
20230713,111800,144263086090,3625,3625,3635,3595,112603
20230713,111700,143856292630,3630,3665,3670,3620,142518
20230713,111600,143335806290,3660,3660,3670,3640,83498
20230713,111500,143030602820,3665,3655,3675,3655,129124
20230713,111400,142557190595,3655,3675,3685,3640,188089
20230713,111300,141868210055,3685,3650,3690,3645,404253
20230713,111200,140382923140,3645,3625,3650,3615,137392
20230713,111100,139883444740,3625,3595,3625,3590,135846
20230713,111000,139393873125,3600,3605,3610,3595,49711
20230713,110900,139214897955,3600,3595,3610,3575,136757
20230713,110800,138722906405,3595,3650,3660,3595,268262
20230713,110700,137747783140,3655,3600,3670,3600,453621
20230713,110600,136096157570,3600,3585,3620,3575,231653
20230713,110500,135261627145,3590,3545,3590,3545,152055
20230713,110400,134718792755,3545,3530,3550,3525,43301
20230713,110300,134565649940,3530,3510,3530,3510,28721
20230713,110200,134464641445,3510,3525,3530,3505,56937
20230713,110100,134264262160,3520,3535,3540,3520,31608
20230713,110000,134152804130,3540,3540,3555,3530,96874
20230713,105900,133809560240,3540,3520,3540,3510,140998
20230713,105800,133311511285,3520,3490,3525,3485,70125
20230713,105700,133065589305,3495,3465,3495,3455,95641
20230713,105600,132733894535,3460,3475,3480,3460,80222
20230713,105500,132455597475,3470,3460,3475,3450,162086
20230713,105400,131894957645,3455,3500,3500,3455,169177
20230713,105300,131307609615,3490,3500,3515,3490,90217
20230713,105200,130991953320,3500,3525,3530,3500,92347
20230713,105100,130666837435,3530,3520,3530,3520,45179
20230713,105000,130507658435,3520,3500,3525,3500,45919
20230713,104900,130346365315,3505,3525,3525,3500,82517
20230713,104800,130056959790,3525,3530,3535,3520,26489
20230713,104700,129963584705,3530,3535,3540,3525,19912
20230713,104600,129893283045,3530,3520,3540,3520,39492
20230713,104500,129753993185,3520,3540,3540,3520,28007
20230713,104400,129655239140,3540,3525,3545,3515,54575
20230713,104300,129462176350,3530,3500,3535,3495,104924
20230713,104200,129094401575,3500,3520,3525,3500,238919
20230713,104100,128256357590,3520,3540,3545,3520,72613
20230713,104000,127999976210,3545,3535,3545,3525,73067
20230713,103900,127741941435,3535,3550,3560,3535,61757
20230713,103800,127523156720,3555,3550,3565,3540,27926
20230713,103700,127424097000,3550,3535,3550,3535,58051
20230713,103600,127218700970,3535,3575,3580,3535,128189
20230713,103500,126762837645,3575,3560,3580,3560,26843
20230713,103400,126667026130,3565,3580,3580,3560,32617
20230713,103300,126550595430,3580,3595,3595,3575,29337
20230713,103200,126445502525,3580,3600,3620,3570,97306
20230713,103100,126095233390,3600,3575,3600,3575,30693
20230713,103000,125985269385,3575,3590,3590,3575,26442
20230713,102900,125890604510,3590,3580,3590,3575,40635
20230713,102800,125745146310,3575,3590,3590,3575,28920
20230713,102700,125641556505,3590,3575,3595,3575,44095
20230713,102600,125483362645,3575,3570,3575,3560,50694
20230713,102500,125302517530,3570,3550,3570,3550,21898
20230713,102400,125224553270,3550,3535,3555,3530,32575
20230713,102300,125109250765,3535,3560,3560,3525,133765
20230713,102200,124636042835,3560,3555,3570,3550,81953
20230713,102100,124344499655,3550,3595,3595,3550,128087
20230713,102000,123887996860,3595,3570,3595,3565,68906
20230713,101900,123641537990,3570,3635,3635,3570,120490
20230713,101800,123207908250,3635,3610,3635,3605,172994
20230713,101700,122581004595,3610,3610,3615,3600,32937
20230713,101600,122462206465,3615,3615,3620,3600,17930
20230713,101500,122397460300,3620,3600,3620,3585,71113
20230713,101400,122141052725,3595,3620,3625,3595,56180
20230713,101300,121938425345,3625,3620,3630,3610,46351
20230713,101200,121770537685,3620,3600,3625,3590,39604
20230713,101100,121627654475,3595,3610,3615,3580,62317
20230713,101000,121403805990,3610,3620,3625,3610,49515
20230713,100900,121224660315,3620,3620,3630,3615,82779
20230713,100800,120924753000,3620,3590,3625,3585,69000
20230713,100700,120676023780,3585,3585,3595,3575,29639
20230713,100600,120569814425,3580,3565,3585,3560,57957
20230713,100500,120362748865,3565,3585,3585,3550,123063
20230713,100400,119924459735,3585,3585,3590,3560,122311
20230713,100300,119487902725,3585,3600,3610,3570,125111
20230713,100200,119039882900,3600,3615,3625,3600,91930
20230713,100100,118707675805,3620,3635,3640,3615,51134
20230713,100000,118522511960,3635,3655,3655,3625,66896
20230713,095900,118278785120,3655,3630,3655,3620,110039
20230713,095800,117878416505,3625,3630,3635,3625,44697
20230713,095700,117716215860,3630,3620,3635,3615,38595
20230713,095600,117576296030,3620,3570,3650,3570,124110
20230713,095500,117126358595,3575,3600,3600,3565,188031
20230713,095400,116453529210,3600,3635,3650,3600,111114
20230713,095300,116051921405,3640,3615,3645,3605,103819
20230713,095200,115675467955,3615,3650,3665,3615,178993
20230713,095100,115022189300,3645,3620,3660,3615,117281
20230713,095000,114595461845,3615,3650,3680,3600,479465
20230713,094900,112844406735,3655,3595,3655,3595,352435
20230713,094800,111566697780,3595,3535,3610,3535,376570
20230713,094700,110217040295,3525,3550,3550,3520,157642
20230713,094600,109660233150,3550,3550,3560,3535,214244
20230713,094500,108899810030,3555,3515,3560,3510,248611
20230713,094400,108020746130,3510,3450,3530,3430,743107
20230713,094300,105438868005,3455,3510,3515,3450,664957
20230713,094200,103127590000,3510,3525,3550,3510,280934
20230713,094100,102135920005,3520,3500,3555,3495,578096
20230713,094000,100095508140,3495,3615,3625,3495,1093990
20230713,093900,96202799045,3615,3620,3650,3610,284458
20230713,093800,95171051295,3620,3685,3690,3610,561949
20230713,093700,93126458120,3690,3695,3700,3680,95491
20230713,093600,92774369595,3690,3715,3725,3680,114834
20230713,093500,92349645770,3715,3705,3730,3705,57732
20230713,093400,92134949250,3715,3735,3740,3700,133052
20230713,093300,91640052330,3730,3680,3735,3655,320360
20230713,093200,90459114450,3675,3705,3705,3660,251332
20230713,093100,89534900965,3705,3740,3760,3680,337313
20230713,093000,88281165850,3740,3800,3800,3720,242313
20230713,092900,87370551175,3800,3815,3820,3800,109959
20230713,092800,86951455685,3820,3825,3830,3800,126585
20230713,092700,86469317065,3830,3845,3850,3820,251052
20230713,092600,85506796555,3845,3815,3850,3805,275514
20230713,092500,84449559125,3815,3780,3815,3780,194931
20230713,092400,83709188835,3790,3815,3815,3770,177161
20230713,092300,83037595785,3810,3775,3810,3760,344149
20230713,092200,81732183225,3775,3780,3785,3730,211597
20230713,092100,80935786665,3780,3705,3785,3705,163472
20230713,092000,80322217555,3710,3750,3765,3700,255194
20230713,091900,79371586600,3745,3770,3795,3735,306139
20230713,091800,78216734275,3770,3760,3795,3750,439955
20230713,091700,76555686570,3760,3710,3765,3695,296756
20230713,091600,75447635805,3715,3720,3725,3685,292645
20230713,091500,74362622375,3720,3650,3720,3620,705204
20230713,091400,71781471995,3655,3710,3740,3650,620255
20230713,091300,69487852205,3715,3680,3725,3665,558540
20230713,091200,67421694650,3680,3725,3785,3650,1088292
20230713,091100,63391990015,3725,3910,3915,3720,1096978
20230713,091000,59211077040,3915,3865,3915,3855,362622
20230713,090900,57803846195,3865,3835,3895,3800,817017
20230713,090800,54662789125,3840,3920,3955,3830,1064633
20230713,090700,50508611590,3920,4045,4070,3905,1301161
20230713,090600,45355643800,4045,4090,4110,4005,1589342
20230713,090500,38882926545,4085,3940,4090,3915,2094602
20230713,090400,30438110215,3940,3905,3945,3890,633577
20230713,090300,27960159170,3910,3865,3955,3860,784641
20230713,090200,24900386335,3860,3935,4000,3800,2308043
20230713,090100,15823788495,3935,3860,3935,3855,1170587
20230713,090000,11258910005,3860,3800,3920,3795,2921854