stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,185700,13787313020,3150,3150,3150,3150,103264
20230704,185600,13787313020,3150,3150,3150,3150,0
20230704,185500,13787313020,3150,3150,3150,3150,0
20230704,185400,13787313020,3150,3150,3150,3150,0
20230704,185300,13787313020,3150,3150,3150,3150,0
20230704,185200,13787313020,3150,3150,3150,3150,0
20230704,185100,13787313020,3150,3150,3150,3150,0
20230704,185000,13787313020,3150,3150,3150,3150,0
20230704,184900,13787313020,3150,3150,3150,3150,0
20230704,184800,13787313020,3150,3150,3150,3150,0
20230704,184700,13787313020,3150,3150,3150,3150,0
20230704,184600,13787313020,3150,3150,3150,3150,0
20230704,184500,13787313020,3150,3150,3150,3150,0
20230704,184400,13787313020,3150,3150,3150,3150,0
20230704,184300,13787313020,3150,3150,3150,3150,0
20230704,184200,13787313020,3150,3150,3150,3150,0
20230704,184100,13787313020,3150,3150,3150,3150,0
20230704,184000,13787313020,3150,3150,3150,3150,0
20230704,183900,13787313020,3150,3150,3150,3150,0
20230704,183800,13787313020,3150,3150,3150,3150,0
20230704,183700,13787313020,3150,3150,3150,3150,0
20230704,183600,13787313020,3150,3150,3150,3150,0
20230704,183500,13787313020,3150,3150,3150,3150,0
20230704,183400,13787313020,3150,3150,3150,3150,0
20230704,183300,13787313020,3150,3150,3150,3150,0
20230704,183200,13787313020,3150,3150,3150,3150,0
20230704,183100,13787313020,3150,3150,3150,3150,0
20230704,183000,13787313020,3150,3150,3150,3150,0
20230704,182900,13787313020,3150,3150,3150,3150,0
20230704,182800,13787313020,3150,3150,3150,3150,0
20230704,182700,13787313020,3150,3150,3150,3150,103264
20230704,182600,13787313020,3150,3150,3150,3150,0
20230704,182500,13787313020,3150,3150,3150,3150,0
20230704,182400,13787313020,3150,3150,3150,3150,0
20230704,182300,13787313020,3150,3150,3150,3150,0
20230704,182200,13787313020,3150,3150,3150,3150,0
20230704,182100,13787313020,3150,3150,3150,3150,0
20230704,182000,13787313020,3150,3150,3150,3150,0
20230704,181900,13787313020,3150,3150,3150,3150,0
20230704,181800,13787313020,3150,3150,3150,3150,0
20230704,181700,13787313020,3150,3150,3150,3150,0
20230704,181600,13787313020,3150,3150,3150,3150,0
20230704,181500,13787313020,3150,3150,3150,3150,0
20230704,181400,13787313020,3150,3150,3150,3150,0
20230704,181300,13787313020,3150,3150,3150,3150,0
20230704,181200,13787313020,3150,3150,3150,3150,0
20230704,181100,13787313020,3150,3150,3150,3150,0
20230704,181000,13787313020,3150,3150,3150,3150,0
20230704,180900,13787313020,3150,3150,3150,3150,0
20230704,180800,13787313020,3150,3150,3150,3150,0
20230704,180700,13787313020,3150,3150,3150,3150,0
20230704,180600,13787313020,3150,3150,3150,3150,0
20230704,180500,13787313020,3150,3150,3150,3150,0
20230704,180400,13787313020,3150,3150,3150,3150,0
20230704,180300,13787313020,3150,3150,3150,3150,0
20230704,180200,13787313020,3150,3150,3150,3150,0
20230704,180100,13787313020,3150,3150,3150,3150,0
20230704,180000,13787313020,3150,3150,3150,3150,0
20230704,175900,13787313020,3150,3150,3150,3150,0
20230704,175800,13787313020,3150,3150,3150,3150,0
20230704,175700,13787313020,3150,3150,3150,3150,103264
20230704,175600,13787313020,3150,3150,3150,3150,0
20230704,175500,13787313020,3150,3150,3150,3150,0
20230704,175400,13787313020,3150,3150,3150,3150,0
20230704,175300,13787313020,3150,3150,3150,3150,0
20230704,175200,13787313020,3150,3150,3150,3150,0
20230704,175100,13787313020,3150,3150,3150,3150,0
20230704,175000,13787313020,3150,3150,3150,3150,0
20230704,174900,13787313020,3150,3150,3150,3150,0
20230704,174800,13787313020,3150,3150,3150,3150,0
20230704,174700,13787313020,3150,3150,3150,3150,0
20230704,174600,13787313020,3150,3150,3150,3150,0
20230704,174500,13787313020,3150,3150,3150,3150,0
20230704,174400,13787313020,3150,3150,3150,3150,0
20230704,174300,13787313020,3150,3150,3150,3150,0
20230704,174200,13787313020,3150,3150,3150,3150,0
20230704,174100,13787313020,3150,3150,3150,3150,0
20230704,174000,13787313020,3150,3150,3150,3150,0
20230704,173900,13787313020,3150,3150,3150,3150,0
20230704,173800,13787313020,3150,3150,3150,3150,0
20230704,173700,13787313020,3150,3150,3150,3150,0
20230704,173600,13787313020,3150,3150,3150,3150,0
20230704,173500,13787313020,3150,3150,3150,3150,0
20230704,173400,13787313020,3150,3150,3150,3150,0
20230704,173300,13787313020,3150,3150,3150,3150,0
20230704,173200,13787313020,3150,3150,3150,3150,0
20230704,173100,13787313020,3150,3150,3150,3150,0
20230704,173000,13787313020,3150,3150,3150,3150,0
20230704,172900,13787313020,3150,3150,3150,3150,0
20230704,172800,13787313020,3150,3150,3150,3150,0
20230704,172700,13787313020,3150,3150,3150,3150,103264
20230704,172600,13787313020,3150,3150,3150,3150,0
20230704,172500,13787313020,3150,3150,3150,3150,0
20230704,172400,13787313020,3150,3150,3150,3150,0
20230704,172300,13787313020,3150,3150,3150,3150,0
20230704,172200,13787313020,3150,3150,3150,3150,0
20230704,172100,13787313020,3150,3150,3150,3150,0
20230704,172000,13787313020,3150,3150,3150,3150,0
20230704,171900,13787313020,3150,3150,3150,3150,0
20230704,171800,13787313020,3150,3150,3150,3150,0
20230704,171700,13787313020,3150,3150,3150,3150,0
20230704,171600,13787313020,3150,3150,3150,3150,0
20230704,171500,13787313020,3150,3150,3150,3150,0
20230704,171400,13787313020,3150,3150,3150,3150,0
20230704,171300,13787313020,3150,3150,3150,3150,0
20230704,171200,13787313020,3150,3150,3150,3150,0
20230704,171100,13787313020,3150,3150,3150,3150,0
20230704,171000,13787313020,3150,3150,3150,3150,0
20230704,170900,13787313020,3150,3150,3150,3150,0
20230704,170800,13787313020,3150,3150,3150,3150,0
20230704,170700,13787313020,3150,3150,3150,3150,0
20230704,170600,13787313020,3150,3150,3150,3150,0
20230704,170500,13787313020,3150,3150,3150,3150,0
20230704,170400,13787313020,3150,3150,3150,3150,0
20230704,170300,13787313020,3150,3150,3150,3150,0
20230704,170200,13787313020,3150,3150,3150,3150,0
20230704,170100,13787313020,3150,3150,3150,3150,0
20230704,170000,13787313020,3150,3150,3150,3150,0
20230704,165900,13787313020,3150,3150,3150,3150,0
20230704,165800,13787313020,3150,3150,3150,3150,0
20230704,165700,13787313020,3150,3150,3150,3150,103264
20230704,165600,13787313020,3150,3150,3150,3150,0
20230704,165500,13787313020,3150,3150,3150,3150,0
20230704,165400,13787313020,3150,3150,3150,3150,0
20230704,165300,13787313020,3150,3150,3150,3150,0
20230704,165200,13787313020,3150,3150,3150,3150,0
20230704,165100,13787313020,3150,3150,3150,3150,0
20230704,165000,13787313020,3150,3150,3150,3150,0
20230704,164900,13787313020,3150,3150,3150,3150,0
20230704,164800,13787313020,3150,3150,3150,3150,0
20230704,164700,13787313020,3150,3150,3150,3150,0
20230704,164600,13787313020,3150,3150,3150,3150,0
20230704,164500,13787313020,3150,3150,3150,3150,0
20230704,164400,13787313020,3150,3150,3150,3150,0
20230704,164300,13787313020,3150,3150,3150,3150,0
20230704,164200,13787313020,3150,3150,3150,3150,0
20230704,164100,13787313020,3150,3150,3150,3150,0
20230704,164000,13787313020,3150,3150,3150,3150,0
20230704,163900,13787313020,3150,3150,3150,3150,0
20230704,163800,13787313020,3150,3150,3150,3150,0
20230704,163700,13787313020,3150,3150,3150,3150,0
20230704,163600,13787313020,3150,3150,3150,3150,0
20230704,163500,13787313020,3150,3150,3150,3150,0
20230704,163400,13787313020,3150,3150,3150,3150,0
20230704,163300,13787313020,3150,3150,3150,3150,0
20230704,163200,13787313020,3150,3150,3150,3150,0
20230704,163100,13787313020,3150,3150,3150,3150,0
20230704,163000,13787313020,3150,3150,3150,3150,0
20230704,162900,13787313020,3150,3150,3150,3150,0
20230704,162800,13787313020,3150,3150,3150,3150,0
20230704,162700,13787313020,3150,3150,3150,3150,103264
20230704,162600,13787313020,3150,3150,3150,3150,0
20230704,162500,13787313020,3150,3150,3150,3150,0
20230704,162400,13787313020,3150,3150,3150,3150,0
20230704,162300,13787313020,3150,3150,3150,3150,0
20230704,162200,13787313020,3150,3150,3150,3150,0
20230704,162100,13787313020,3150,3150,3150,3150,0
20230704,162000,13787313020,3150,3150,3150,3150,0
20230704,161900,13787313020,3150,3150,3150,3150,0
20230704,161800,13787313020,3150,3150,3150,3150,0
20230704,161700,13787313020,3150,3150,3150,3150,0
20230704,161600,13787313020,3150,3150,3150,3150,0
20230704,161500,13787313020,3150,3150,3150,3150,0
20230704,161400,13787313020,3150,3150,3150,3150,0
20230704,161300,13787313020,3150,3150,3150,3150,0
20230704,161200,13787313020,3150,3150,3150,3150,0
20230704,161100,13787313020,3150,3150,3150,3150,0
20230704,161000,13787313020,3150,3150,3150,3150,0
20230704,160900,13787313020,3150,3150,3150,3150,0
20230704,160800,13787313020,3150,3150,3150,3150,0
20230704,160700,13787313020,3150,3150,3150,3150,0
20230704,160600,13787313020,3150,3150,3150,3150,0
20230704,160500,13787313020,3150,3150,3150,3150,0
20230704,160400,13787313020,3150,3150,3150,3150,0
20230704,160300,13787313020,3150,3150,3150,3150,0
20230704,160200,13787313020,3150,3150,3150,3150,0
20230704,160100,13787313020,3150,3150,3150,3150,0
20230704,160000,13787313020,3150,3150,3150,3150,0
20230704,155900,13787313020,3150,3150,3150,3150,0
20230704,155800,13787313020,3150,3150,3150,3150,0
20230704,155700,13787313020,3150,3150,3150,3150,103264
20230704,155600,13787313020,3150,3150,3150,3150,0
20230704,155500,13787313020,3150,3150,3150,3150,0
20230704,155400,13787313020,3150,3150,3150,3150,0
20230704,155300,13787313020,3150,3150,3150,3150,0
20230704,155200,13787313020,3150,3150,3150,3150,0
20230704,155100,13787313020,3150,3150,3150,3150,0
20230704,155000,13787313020,3150,3150,3150,3150,0
20230704,154900,13787313020,3150,3150,3150,3150,0
20230704,154800,13787313020,3150,3150,3150,3150,0
20230704,154700,13787313020,3150,3150,3150,3150,0
20230704,154600,13787313020,3150,3150,3150,3150,0
20230704,154500,13787313020,3150,3150,3150,3150,0
20230704,154400,13787313020,3150,3150,3150,3150,0
20230704,154300,13787313020,3150,3150,3150,3150,0
20230704,154200,13787313020,3150,3150,3150,3150,0
20230704,154100,13787313020,3150,3150,3150,3150,0
20230704,154000,13787313020,3150,3150,3150,3150,0
20230704,153900,13787313020,3150,3150,3150,3150,0
20230704,153800,13787313020,3150,3150,3150,3150,0
20230704,153700,13787313020,3150,3150,3150,3150,0
20230704,153600,13787313020,3150,3150,3150,3150,0
20230704,153500,13787313020,3150,3150,3150,3150,0
20230704,153400,13787313020,3150,3150,3150,3150,0
20230704,153300,13787313020,3150,3150,3150,3150,0
20230704,153200,13787313020,3150,3150,3150,3150,0
20230704,153100,13787313020,3150,3150,3150,3150,0
20230704,153000,13787313020,3150,3150,3150,3150,103264
20230704,152900,13462031420,3145,3145,3145,3145,0
20230704,152800,13462031420,3145,3145,3145,3145,0
20230704,152700,13462031420,3145,3145,3145,3145,0
20230704,152600,13462031420,3145,3145,3145,3145,0
20230704,152500,13462031420,3145,3145,3145,3145,0
20230704,152400,13462031420,3145,3145,3145,3145,0
20230704,152300,13462031420,3145,3145,3145,3145,0
20230704,152200,13462031420,3145,3145,3145,3145,0
20230704,152100,13462031420,3145,3145,3145,3145,0
20230704,152000,13462031420,3145,3145,3145,3145,0
20230704,151900,13462031420,3145,3140,3145,3120,43371
20230704,151800,13326350850,3140,3145,3145,3125,8929
20230704,151700,13298343775,3145,3130,3150,3125,25240
20230704,151600,13219276755,3135,3135,3135,3130,6556
20230704,151500,13198739600,3135,3140,3140,3130,14928
20230704,151400,13151947265,3140,3140,3145,3130,7862
20230704,151300,13127293010,3135,3140,3145,3135,24840
20230704,151200,13049368525,3145,3135,3145,3135,5160
20230704,151100,13033171015,3135,3130,3140,3130,13320
20230704,151000,12991374065,3130,3130,3140,3130,13270
20230704,150900,12949783805,3130,3140,3140,3130,13753
20230704,150800,12906642005,3140,3140,3150,3140,7519
20230704,150700,12883011225,3145,3135,3145,3130,7320
20230704,150600,12860023085,3120,3130,3140,3120,22349
20230704,150500,12790074640,3125,3125,3130,3125,1676
20230704,150400,12784836735,3125,3130,3130,3120,1724
20230704,150300,12779448810,3130,3130,3130,3120,10172
20230704,150200,12747654580,3130,3120,3130,3120,4372
20230704,150100,12733999300,3115,3125,3125,3115,3374
20230704,150000,12723473605,3125,3135,3135,3120,2850
20230704,145900,12714568745,3120,3125,3125,3120,5366
20230704,145800,12697810155,3120,3120,3125,3120,4211
20230704,145700,12684663215,3125,3135,3150,3120,29562
20230704,145600,12591885725,3135,3115,3135,3110,22790
20230704,145500,12520682745,3110,3115,3120,3105,5273
20230704,145400,12504259265,3120,3110,3125,3100,22084
20230704,145300,12435492265,3110,3110,3115,3110,5659
20230704,145200,12417892385,3110,3105,3110,3095,7618
20230704,145100,12394262365,3105,3120,3125,3105,11694
20230704,145000,12357825240,3120,3105,3120,3100,17315
20230704,144900,12304100435,3110,3110,3120,3100,8287
20230704,144800,12278384600,3120,3105,3120,3090,39565
20230704,144700,12155823420,3100,3140,3140,3095,64976
20230704,144600,11953607835,3135,3130,3150,3130,13249
20230704,144500,11911975930,3145,3120,3145,3100,51304
20230704,144400,11752282685,3120,3140,3160,3120,66022
20230704,144300,11544584950,3140,3150,3160,3140,70277
20230704,144200,11323184125,3140,3140,3140,3140,0
20230704,144100,11323184125,3140,3125,3140,3125,50668
20230704,144000,11164266970,3125,3115,3125,3115,16054
20230704,143900,11114165520,3120,3120,3125,3105,24288
20230704,143800,11038530000,3125,3130,3130,3120,7316
20230704,143700,11015653675,3125,3125,3135,3120,21283
20230704,143600,10949101815,3125,3120,3135,3120,41055
20230704,143500,10820762955,3125,3105,3125,3105,49126
20230704,143400,10667692105,3105,3100,3105,3095,21585
20230704,143300,10600730710,3100,3085,3100,3085,6559
20230704,143200,10580457775,3090,3095,3095,3090,4055
20230704,143100,10567922880,3090,3085,3090,3080,15393
20230704,143000,10520420660,3085,3095,3100,3085,64841
20230704,142900,10319669030,3095,3090,3095,3085,38405
20230704,142800,10200868515,3085,3075,3090,3075,3018
20230704,142700,10191563325,3085,3085,3090,3075,28505
20230704,142600,10103708460,3085,3085,3085,3080,22097
20230704,142500,10035540190,3080,3075,3085,3075,14491
20230704,142400,9990882910,3075,3075,3080,3075,15391
20230704,142300,9943527810,3075,3080,3080,3070,12201
20230704,142200,9905994360,3080,3065,3080,3065,11214
20230704,142100,9871512145,3065,3055,3065,3055,6834
20230704,142000,9850575080,3060,3060,3060,3050,10995
20230704,141900,9816971225,3060,3055,3060,3050,1038
20230704,141800,9813801985,3055,3055,3060,3055,1185
20230704,141700,9810179675,3055,3050,3055,3045,172
20230704,141600,9809655920,3055,3055,3055,3055,3654
20230704,141500,9798492950,3055,3040,3055,3040,5794
20230704,141400,9780879145,3040,3060,3060,3040,6585
20230704,141300,9760797155,3060,3065,3065,3060,4008
20230704,141200,9748527135,3065,3055,3070,3055,4880
20230704,141100,9733567600,3055,3050,3055,3045,5067
20230704,141000,9718118940,3050,3040,3050,3040,8247
20230704,140900,9693011095,3040,3045,3050,3030,21920
20230704,140800,9626437635,3045,3050,3050,3040,3616
20230704,140700,9615438260,3050,3045,3050,3035,10235
20230704,140600,9584337330,3045,3070,3075,3045,10469
20230704,140500,9552338545,3065,3075,3075,3065,22576
20230704,140400,9483072935,3075,3085,3085,3065,20738
20230704,140300,9419267835,3080,3070,3085,3070,39457
20230704,140200,9297849465,3070,3065,3070,3060,22335
20230704,140100,9229377315,3065,3060,3065,3060,26245
20230704,140000,9148991905,3065,3060,3065,3060,16821
20230704,135900,9097455075,3060,3050,3060,3045,9033
20230704,135800,9069870660,3050,3045,3055,3045,21012
20230704,135700,9005772215,3050,3035,3050,3035,8698
20230704,135600,8979295650,3035,3030,3035,3030,14975
20230704,135500,8933877175,3030,3035,3035,3030,1880
20230704,135400,8928177275,3035,3030,3035,3030,542
20230704,135300,8926533910,3035,3035,3035,3030,2978
20230704,135200,8917510230,3035,3025,3035,3025,5762
20230704,135100,8900069295,3030,3030,3030,3025,1252
20230704,135000,8896280990,3030,3030,3030,3020,5171
20230704,134900,8880615915,3025,3035,3035,3025,2189
20230704,134800,8873983170,3035,3025,3035,3025,2671
20230704,134700,8865888995,3025,3025,3025,3025,14495
20230704,134600,8822041620,3025,3025,3035,3025,6865
20230704,134500,8801249925,3020,3015,3035,3015,16515
20230704,134400,8751254255,3025,3030,3030,3010,10990
20230704,134300,8718064205,3025,3030,3030,3025,1675
20230704,134200,8712995405,3030,3045,3045,3025,15823
20230704,134100,8664994320,3040,3040,3045,3040,4010
20230704,134000,8652802745,3040,3035,3040,3035,2891
20230704,133900,8644028525,3035,3045,3045,3035,9071
20230704,133800,8616427220,3045,3045,3045,3040,1566
20230704,133700,8611662850,3045,3040,3045,3035,2952
20230704,133600,8602686010,3040,3040,3045,3035,9888
20230704,133500,8572642870,3040,3045,3045,3035,22085
20230704,133400,8505462640,3040,3035,3045,3035,44878
20230704,133300,8368986565,3035,3030,3035,3030,8980
20230704,133200,8341738430,3030,3035,3035,3025,7088
20230704,133100,8320257230,3035,3040,3040,3035,9521
20230704,133000,8291357510,3040,3030,3040,3025,29326
20230704,132900,8202381545,3030,3025,3030,3020,33731
20230704,132800,8100241210,3025,3020,3025,3015,9417
20230704,132700,8071777105,3020,3020,3025,3005,34556
20230704,132600,7967383405,3020,3000,3020,3000,66631
20230704,132500,7766934310,3000,3000,3005,3000,3917
20230704,132400,7755182875,3000,3000,3000,2995,7158
20230704,132300,7733709855,3000,3000,3005,3000,5413
20230704,132200,7717470135,3005,3005,3005,3000,7718
20230704,132100,7694314100,3005,3005,3005,3000,3653
20230704,132000,7683337295,3000,3005,3005,3000,1511
20230704,131900,7678802630,3005,3000,3005,2995,4688
20230704,131800,7664738560,3000,3000,3005,3000,8803
20230704,131700,7638329215,3000,3000,3005,3000,7531
20230704,131600,7615717650,3000,3005,3005,3000,16697
20230704,131500,7565596900,3005,3005,3005,3005,7700
20230704,131400,7542458400,3000,3005,3005,3000,2622
20230704,131300,7534584395,3000,3005,3005,2995,3509
20230704,131200,7524062345,3005,2990,3005,2990,38738
20230704,131100,7407913605,2990,2995,2995,2990,3534
20230704,131000,7397341855,2990,2995,2995,2990,2740
20230704,130900,7389140650,2990,3000,3000,2990,4784
20230704,130800,7374805850,3000,2990,3000,2990,3482
20230704,130700,7364394050,2990,3000,3005,2990,5972
20230704,130600,7346488065,3000,2995,3005,2990,27595
20230704,130500,7263779920,2995,2990,2995,2985,6083
20230704,130400,7245605760,2990,2990,2990,2985,3575
20230704,130300,7234921200,2990,2990,2990,2985,873
20230704,130200,7232313985,2990,3000,3000,2985,20008
20230704,130100,7172439320,2995,3005,3005,2995,18496
20230704,130000,7116912300,3000,3000,3005,3000,17805
20230704,125900,7063485285,3000,2990,3000,2990,3805
20230704,125800,7052089320,2990,2995,2995,2990,2748
20230704,125700,7043861925,2990,3000,3000,2990,6557
20230704,125600,7024209930,3000,3000,3000,3000,1832
20230704,125500,7018713930,3000,3000,3005,2995,7001
20230704,125400,6997703620,3000,2995,3005,2985,6579
20230704,125300,6977981600,2995,3000,3005,2995,5538
20230704,125200,6961371345,3000,3005,3005,2995,9316
20230704,125100,6933414930,3005,2985,3005,2985,116968
20230704,125000,6582773685,2985,2985,2990,2985,6604
20230704,124900,6563052385,2990,2990,2995,2985,1354
20230704,124800,6559004250,2990,2990,2995,2985,6171
20230704,124700,6540546015,2990,2985,2995,2985,25526
20230704,124600,6464203980,2985,2980,2990,2980,27928
20230704,124500,6380875790,2980,2975,2980,2975,3741
20230704,124400,6369744830,2975,2975,2975,2970,899
20230704,124300,6367071770,2975,2975,2975,2970,2160
20230704,124200,6360648345,2975,2970,2975,2970,2353
20230704,124100,6353654660,2970,2965,2970,2965,300
20230704,124000,6352763960,2965,2965,2970,2955,5036
20230704,123900,6337849645,2965,2960,2965,2950,4490
20230704,123800,6324565360,2960,2950,2960,2950,102
20230704,123700,6324263460,2950,2960,2965,2950,10110
20230704,123600,6294363080,2960,2960,2960,2960,541
20230704,123500,6292761720,2960,2960,2960,2960,6297
20230704,123400,6274122600,2960,2960,2960,2950,519
20230704,123300,6272590000,2960,2950,2960,2950,5105
20230704,123200,6257519755,2950,2940,2950,2940,20068
20230704,123100,6198379630,2940,2940,2945,2940,5189
20230704,123000,6183123720,2940,2940,2945,2935,3578
20230704,122900,6172604865,2940,2945,2945,2940,2818
20230704,122800,6164308115,2950,2945,2950,2945,212
20230704,122700,6163683735,2950,2945,2950,2945,1971
20230704,122600,6157873280,2945,2945,2950,2945,3504
20230704,122500,6147537755,2945,2950,2950,2945,2751
20230704,122400,6139425515,2950,2950,2955,2950,6511
20230704,122300,6120213565,2950,2955,2955,2950,391
20230704,122200,6119059635,2955,2955,2960,2955,1965
20230704,122100,6113249455,2955,2945,2955,2940,4816
20230704,122000,6099053730,2940,2940,2940,2940,1706
20230704,121900,6094038090,2940,2940,2945,2940,3283
20230704,121800,6084386035,2940,2950,2950,2940,30173
20230704,121700,5995450610,2950,2955,2955,2950,5565
20230704,121600,5979007040,2960,2955,2960,2955,884
20230704,121500,5976394735,2955,2960,2960,2955,4255
20230704,121400,5963821205,2960,2960,2960,2960,1122
20230704,121300,5960500085,2965,2955,2965,2955,672
20230704,121200,5958511060,2955,2960,2960,2955,3361
20230704,121100,5948570095,2965,2960,2965,2960,1267
20230704,121000,5944819580,2960,2965,2965,2960,1461
20230704,120900,5940491490,2965,2970,2970,2965,1682
20230704,120800,5935496010,2970,2970,2970,2970,213
20230704,120700,5934863400,2970,2965,2975,2965,356
20230704,120600,5933807760,2975,2960,2975,2960,3679
20230704,120500,5922887215,2970,2970,2970,2970,304
20230704,120400,5921984335,2970,2970,2970,2960,1214
20230704,120300,5918388755,2960,2955,2960,2955,2401
20230704,120200,5911289580,2960,2960,2960,2955,543
20230704,120100,5909682955,2960,2960,2965,2955,2770
20230704,120000,5901489515,2960,2960,2960,2960,7975
20230704,115900,5877883515,2960,2960,2970,2955,8844
20230704,115800,5851726980,2960,2965,2970,2960,3386
20230704,115700,5841699485,2965,2965,2970,2960,2499
20230704,115600,5834290710,2970,2975,2975,2965,8105
20230704,115500,5810219335,2975,2970,2975,2970,144
20230704,115400,5809791605,2970,2975,2975,2970,3099
20230704,115300,5800577650,2975,2985,2985,2975,12624
20230704,115200,5762956055,2985,2980,2985,2980,3448
20230704,115100,5752669775,2980,2980,2980,2980,3367
20230704,115000,5742636115,2980,2980,2980,2980,2828
20230704,114900,5734208675,2980,2980,2985,2975,1417
20230704,114800,5729985090,2980,2980,2980,2970,5821
20230704,114700,5712666415,2980,2980,2985,2980,10290
20230704,114600,5681951530,2970,2990,2990,2970,6320
20230704,114500,5663121405,2990,2990,2995,2985,32335
20230704,114400,5566431190,2990,2955,2990,2955,49343
20230704,114300,5419320325,2950,2955,2965,2945,17783
20230704,114200,5366835710,2960,2960,2965,2955,11736
20230704,114100,5332096800,2965,2965,2965,2960,333
20230704,114000,5331109855,2960,2965,2965,2960,2223
20230704,113900,5324518760,2965,2965,2965,2965,1901
20230704,113800,5318882295,2970,2955,2970,2955,4113
20230704,113700,5306713190,2955,2955,2960,2950,3989
20230704,113600,5294917920,2950,2950,2950,2945,10057
20230704,113500,5265251635,2950,2960,2960,2950,84
20230704,113400,5265003805,2960,2960,2960,2950,3664
20230704,113300,5254193155,2960,2960,2960,2955,2708
20230704,113200,5246177500,2945,2945,2960,2945,5538
20230704,113100,5229821580,2935,2975,2975,2935,26757
20230704,113000,5151046090,2980,2960,2980,2960,7446
20230704,112900,5128917740,2960,2960,2960,2945,14596
20230704,112800,5085826325,2960,2955,2960,2955,7706
20230704,112700,5063028930,2955,2960,2965,2955,8343
20230704,112600,5038361020,2970,2975,2975,2955,2052
20230704,112500,5032277440,2980,2970,2980,2955,10324
20230704,112400,5001642645,2980,2975,2980,2970,5163
20230704,112300,4986277120,2980,2980,2985,2975,5588
20230704,112200,4969634355,2975,2945,2980,2945,9748
20230704,112100,4940739095,2945,2995,2995,2945,39089
20230704,112000,4824439600,2995,2990,2995,2990,32787
20230704,111900,4726325245,2990,2990,2990,2985,25710
20230704,111800,4649465135,2985,2985,2990,2980,20610
20230704,111700,4587913195,2980,2975,2985,2975,56252
20230704,111600,4420139810,2975,2975,2980,2965,18920
20230704,111500,4363876415,2975,2970,2975,2965,2172
20230704,111400,4357425300,2975,2970,2975,2965,7231
20230704,111300,4335944175,2970,2955,2975,2955,30120
20230704,111200,4246608825,2960,2950,2960,2950,20438
20230704,111100,4186162885,2955,2955,2955,2950,3145
20230704,111000,4176881010,2955,2945,2960,2945,35170
20230704,110900,4073118470,2945,2940,2945,2940,1759
20230704,110800,4067944370,2940,2940,2950,2940,2419
20230704,110700,4060825635,2945,2945,2945,2940,7531
20230704,110600,4038660945,2940,2945,2950,2940,7733
20230704,110500,4015899390,2950,2945,2950,2940,13253
20230704,110400,3976867060,2940,2925,2940,2920,15368
20230704,110300,3931787660,2925,2930,2930,2925,1287
20230704,110200,3928018170,2930,2925,2930,2925,2258
20230704,110100,3921412280,2930,2925,2935,2925,688
20230704,110000,3919399630,2915,2930,2935,2915,1615
20230704,105900,3914677490,2935,2935,2940,2920,5480
20230704,105800,3898627195,2935,2940,2940,2925,1347
20230704,105700,3894674435,2940,2925,2940,2920,2914
20230704,105600,3886116835,2920,2925,2935,2920,6805
20230704,105500,3866175970,2925,2910,2925,2910,905
20230704,105400,3863532490,2910,2910,2925,2910,3998
20230704,105300,3851866630,2910,2925,2925,2910,2791
20230704,105200,3843731805,2925,2920,2930,2920,6082
20230704,105100,3825965160,2915,2920,2920,2915,6326
20230704,105000,3807513470,2920,2920,2925,2915,3394
20230704,104900,3797602135,2915,2915,2925,2915,2677
20230704,104800,3789789960,2920,2920,2920,2900,8928
20230704,104700,3763783650,2920,2940,2940,2910,8085
20230704,104600,3740119895,2940,2935,2950,2925,21840
20230704,104500,3675884730,2930,2930,2930,2925,10130
20230704,104400,3646245945,2930,2935,2940,2930,15339
20230704,104300,3601214415,2940,2940,2940,2935,15027
20230704,104200,3557044420,2940,2920,2940,2920,14434
20230704,104100,3514705090,2925,2915,2925,2910,37647
20230704,104000,3404792585,2915,2910,2915,2905,3907
20230704,103900,3393426340,2905,2905,2910,2880,17552
20230704,103800,3342576540,2910,2920,2920,2905,23758
20230704,103700,3273358805,2925,2960,2960,2900,35715
20230704,103600,3168994725,2965,2885,2965,2880,166091
20230704,103500,2684695490,2885,2860,2885,2855,15157
20230704,103400,2641228610,2865,2865,2870,2855,4216
20230704,103300,2629173615,2870,2860,2875,2855,6904
20230704,103200,2609367070,2865,2880,2880,2865,3358
20230704,103100,2599735160,2875,2875,2880,2870,4279
20230704,103000,2587416105,2870,2860,2870,2860,1091
20230704,102900,2584290030,2860,2860,2865,2845,10865
20230704,102800,2553253730,2860,2870,2870,2835,26893
20230704,102700,2476501525,2875,2880,2880,2865,8729
20230704,102600,2451406685,2880,2880,2890,2875,21372
20230704,102500,2389846540,2890,2895,2895,2880,6124
20230704,102400,2372149790,2895,2890,2895,2885,2737
20230704,102300,2364238980,2900,2865,2900,2865,6536
20230704,102200,2345348765,2865,2905,2905,2850,19884
20230704,102100,2288011335,2905,2900,2910,2895,25069
20230704,102000,2215243580,2900,2890,2900,2880,9215
20230704,101900,2188553520,2880,2880,2890,2875,6109
20230704,101800,2170934825,2880,2880,2885,2875,4162
20230704,101700,2158949445,2880,2890,2890,2875,6454
20230704,101600,2140348770,2885,2880,2885,2880,21158
20230704,101500,2079321960,2880,2865,2880,2860,19855
20230704,101400,2022417660,2865,2850,2865,2850,4327
20230704,101300,2010055115,2850,2855,2855,2850,2380
20230704,101200,2003269840,2855,2845,2855,2845,4184
20230704,101100,1991356650,2845,2860,2860,2845,17434
20230704,101000,1941556300,2860,2860,2865,2860,5881
20230704,100900,1924734070,2855,2855,2865,2855,16288
20230704,100800,1878180280,2855,2850,2855,2845,6797
20230704,100700,1858806905,2850,2845,2850,2845,4521
20230704,100600,1845941130,2845,2840,2845,2840,943
20230704,100500,1843258960,2845,2835,2845,2835,1760
20230704,100400,1838260865,2835,2840,2845,2830,3549
20230704,100300,1828176040,2845,2840,2845,2840,5435
20230704,100200,1812718425,2840,2835,2840,2835,6429
20230704,100100,1794465880,2845,2845,2845,2840,747
20230704,100000,1792343165,2840,2845,2850,2840,6619
20230704,095900,1773539190,2845,2845,2845,2845,1243
20230704,095800,1770002855,2840,2840,2845,2840,361
20230704,095700,1768977285,2840,2840,2840,2840,7843
20230704,095600,1746703165,2840,2835,2840,2835,5490
20230704,095500,1731126695,2835,2840,2840,2830,2460
20230704,095400,1724145330,2840,2840,2840,2825,10156
20230704,095300,1695328395,2835,2815,2835,2800,18542
20230704,095200,1643178345,2815,2810,2815,2805,1365
20230704,095100,1639341590,2810,2805,2810,2805,4310
20230704,095000,1627247955,2805,2810,2810,2805,741
20230704,094900,1625168345,2810,2805,2810,2805,961
20230704,094800,1622468660,2810,2810,2810,2800,1546
20230704,094700,1618127200,2810,2805,2810,2805,1975
20230704,094600,1612586590,2800,2800,2800,2795,1549
20230704,094500,1608250995,2800,2800,2800,2795,6205
20230704,094400,1590892155,2800,2800,2800,2800,156
20230704,094300,1590455355,2800,2800,2805,2795,2758
20230704,094200,1582743595,2800,2795,2805,2795,1453
20230704,094100,1578673260,2800,2800,2805,2795,1720
20230704,094000,1573858070,2800,2800,2810,2800,1201
20230704,093900,1570494610,2810,2795,2810,2795,1263
20230704,093800,1566956920,2795,2805,2810,2795,730
20230704,093700,1564915425,2820,2805,2825,2795,18644
20230704,093600,1512440750,2805,2790,2805,2785,19434
20230704,093500,1458214555,2785,2790,2790,2785,2088
20230704,093400,1452398535,2785,2785,2790,2785,6750
20230704,093300,1433581480,2790,2795,2795,2785,11954
20230704,093200,1400269500,2795,2795,2795,2790,1467
20230704,093100,1396174920,2795,2795,2800,2790,9530
20230704,093000,1369580010,2800,2810,2815,2795,6226
20230704,092900,1352131080,2805,2790,2815,2790,8153
20230704,092800,1329342580,2800,2790,2800,2785,9552
20230704,092700,1302695060,2790,2815,2815,2790,27890
20230704,092600,1224694405,2815,2805,2815,2800,5128
20230704,092500,1210288475,2810,2805,2820,2805,6028
20230704,092400,1193358080,2815,2820,2825,2800,9885
20230704,092300,1165570800,2820,2825,2830,2820,7692
20230704,092200,1143864335,2825,2830,2830,2820,1572
20230704,092100,1139423700,2835,2835,2835,2820,12334
20230704,092000,1104482645,2835,2840,2840,2820,33373
20230704,091900,1009920080,2840,2820,2840,2820,16237
20230704,091800,964070590,2815,2805,2815,2800,3770
20230704,091700,953484360,2800,2790,2805,2790,13580
20230704,091600,915526395,2790,2780,2790,2780,7865
20230704,091500,893596555,2785,2775,2785,2775,6668
20230704,091400,875086930,2775,2775,2780,2770,12686
20230704,091300,839870195,2780,2770,2795,2770,10542
20230704,091200,810570930,2770,2780,2780,2750,72625
20230704,091100,609831715,2780,2805,2805,2780,36146
20230704,091000,508916620,2805,2805,2810,2800,9699
20230704,090900,481756210,2805,2805,2815,2800,9743
20230704,090800,454431765,2805,2805,2805,2800,17781
20230704,090700,404583375,2805,2815,2820,2800,19837
20230704,090600,348919870,2810,2810,2820,2810,12020
20230704,090500,315082260,2810,2805,2820,2805,12621
20230704,090400,279677675,2805,2805,2810,2805,12738
20230704,090300,243942070,2805,2825,2825,2800,17681
20230704,090200,194260355,2825,2830,2840,2815,20606
20230704,090100,135994675,2830,2865,2915,2830,24899
20230704,090000,64512890,2865,2855,2920,2845,21421