stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,185800,12218904265,3520,3520,3520,3520,43296
20230707,185700,12218904265,3520,3520,3520,3520,0
20230707,185600,12218904265,3520,3520,3520,3520,0
20230707,185500,12218904265,3520,3520,3520,3520,0
20230707,185400,12218904265,3520,3520,3520,3520,0
20230707,185300,12218904265,3520,3520,3520,3520,0
20230707,185200,12218904265,3520,3520,3520,3520,0
20230707,185100,12218904265,3520,3520,3520,3520,0
20230707,185000,12218904265,3520,3520,3520,3520,0
20230707,184900,12218904265,3520,3520,3520,3520,0
20230707,184800,12218904265,3520,3520,3520,3520,0
20230707,184700,12218904265,3520,3520,3520,3520,0
20230707,184600,12218904265,3520,3520,3520,3520,0
20230707,184500,12218904265,3520,3520,3520,3520,0
20230707,184400,12218904265,3520,3520,3520,3520,0
20230707,184300,12218904265,3520,3520,3520,3520,0
20230707,184200,12218904265,3520,3520,3520,3520,0
20230707,184100,12218904265,3520,3520,3520,3520,0
20230707,184000,12218904265,3520,3520,3520,3520,0
20230707,183900,12218904265,3520,3520,3520,3520,0
20230707,183800,12218904265,3520,3520,3520,3520,0
20230707,183700,12218904265,3520,3520,3520,3520,0
20230707,183600,12218904265,3520,3520,3520,3520,0
20230707,183500,12218904265,3520,3520,3520,3520,0
20230707,183400,12218904265,3520,3520,3520,3520,0
20230707,183300,12218904265,3520,3520,3520,3520,0
20230707,183200,12218904265,3520,3520,3520,3520,0
20230707,183100,12218904265,3520,3520,3520,3520,0
20230707,183000,12218904265,3520,3520,3520,3520,0
20230707,182900,12218904265,3520,3520,3520,3520,0
20230707,182800,12218904265,3520,3520,3520,3520,43296
20230707,182700,12218904265,3520,3520,3520,3520,0
20230707,182600,12218904265,3520,3520,3520,3520,0
20230707,182500,12218904265,3520,3520,3520,3520,0
20230707,182400,12218904265,3520,3520,3520,3520,0
20230707,182300,12218904265,3520,3520,3520,3520,0
20230707,182200,12218904265,3520,3520,3520,3520,0
20230707,182100,12218904265,3520,3520,3520,3520,0
20230707,182000,12218904265,3520,3520,3520,3520,0
20230707,181900,12218904265,3520,3520,3520,3520,0
20230707,181800,12218904265,3520,3520,3520,3520,0
20230707,181700,12218904265,3520,3520,3520,3520,0
20230707,181600,12218904265,3520,3520,3520,3520,0
20230707,181500,12218904265,3520,3520,3520,3520,0
20230707,181400,12218904265,3520,3520,3520,3520,0
20230707,181300,12218904265,3520,3520,3520,3520,0
20230707,181200,12218904265,3520,3520,3520,3520,0
20230707,181100,12218904265,3520,3520,3520,3520,0
20230707,181000,12218904265,3520,3520,3520,3520,0
20230707,180900,12218904265,3520,3520,3520,3520,0
20230707,180800,12218904265,3520,3520,3520,3520,0
20230707,180700,12218904265,3520,3520,3520,3520,0
20230707,180600,12218904265,3520,3520,3520,3520,0
20230707,180500,12218904265,3520,3520,3520,3520,0
20230707,180400,12218904265,3520,3520,3520,3520,0
20230707,180300,12218904265,3520,3520,3520,3520,0
20230707,180200,12218904265,3520,3520,3520,3520,0
20230707,180100,12218904265,3520,3520,3520,3520,0
20230707,180000,12218904265,3520,3520,3520,3520,0
20230707,175900,12218904265,3520,3520,3520,3520,0
20230707,175800,12218904265,3520,3520,3520,3520,43296
20230707,175700,12218904265,3520,3520,3520,3520,0
20230707,175600,12218904265,3520,3520,3520,3520,0
20230707,175500,12218904265,3520,3520,3520,3520,0
20230707,175400,12218904265,3520,3520,3520,3520,0
20230707,175300,12218904265,3520,3520,3520,3520,0
20230707,175200,12218904265,3520,3520,3520,3520,0
20230707,175100,12218904265,3520,3520,3520,3520,0
20230707,175000,12218904265,3520,3520,3520,3520,0
20230707,174900,12218904265,3520,3520,3520,3520,0
20230707,174800,12218904265,3520,3520,3520,3520,0
20230707,174700,12218904265,3520,3520,3520,3520,0
20230707,174600,12218904265,3520,3520,3520,3520,0
20230707,174500,12218904265,3520,3520,3520,3520,0
20230707,174400,12218904265,3520,3520,3520,3520,0
20230707,174300,12218904265,3520,3520,3520,3520,0
20230707,174200,12218904265,3520,3520,3520,3520,0
20230707,174100,12218904265,3520,3520,3520,3520,0
20230707,174000,12218904265,3520,3520,3520,3520,0
20230707,173900,12218904265,3520,3520,3520,3520,0
20230707,173800,12218904265,3520,3520,3520,3520,0
20230707,173700,12218904265,3520,3520,3520,3520,0
20230707,173600,12218904265,3520,3520,3520,3520,0
20230707,173500,12218904265,3520,3520,3520,3520,0
20230707,173400,12218904265,3520,3520,3520,3520,0
20230707,173300,12218904265,3520,3520,3520,3520,0
20230707,173200,12218904265,3520,3520,3520,3520,0
20230707,173100,12218904265,3520,3520,3520,3520,0
20230707,173000,12218904265,3520,3520,3520,3520,0
20230707,172900,12218904265,3520,3520,3520,3520,0
20230707,172800,12218904265,3520,3520,3520,3520,43296
20230707,172700,12218904265,3520,3520,3520,3520,0
20230707,172600,12218904265,3520,3520,3520,3520,0
20230707,172500,12218904265,3520,3520,3520,3520,0
20230707,172400,12218904265,3520,3520,3520,3520,0
20230707,172300,12218904265,3520,3520,3520,3520,0
20230707,172200,12218904265,3520,3520,3520,3520,0
20230707,172100,12218904265,3520,3520,3520,3520,0
20230707,172000,12218904265,3520,3520,3520,3520,0
20230707,171900,12218904265,3520,3520,3520,3520,0
20230707,171800,12218904265,3520,3520,3520,3520,0
20230707,171700,12218904265,3520,3520,3520,3520,0
20230707,171600,12218904265,3520,3520,3520,3520,0
20230707,171500,12218904265,3520,3520,3520,3520,0
20230707,171400,12218904265,3520,3520,3520,3520,0
20230707,171300,12218904265,3520,3520,3520,3520,0
20230707,171200,12218904265,3520,3520,3520,3520,0
20230707,171100,12218904265,3520,3520,3520,3520,0
20230707,171000,12218904265,3520,3520,3520,3520,0
20230707,170900,12218904265,3520,3520,3520,3520,0
20230707,170800,12218904265,3520,3520,3520,3520,0
20230707,170700,12218904265,3520,3520,3520,3520,0
20230707,170600,12218904265,3520,3520,3520,3520,0
20230707,170500,12218904265,3520,3520,3520,3520,0
20230707,170400,12218904265,3520,3520,3520,3520,0
20230707,170300,12218904265,3520,3520,3520,3520,0
20230707,170200,12218904265,3520,3520,3520,3520,0
20230707,170100,12218904265,3520,3520,3520,3520,0
20230707,170000,12218904265,3520,3520,3520,3520,0
20230707,165900,12218904265,3520,3520,3520,3520,0
20230707,165800,12218904265,3520,3520,3520,3520,43296
20230707,165700,12218904265,3520,3520,3520,3520,0
20230707,165600,12218904265,3520,3520,3520,3520,0
20230707,165500,12218904265,3520,3520,3520,3520,0
20230707,165400,12218904265,3520,3520,3520,3520,0
20230707,165300,12218904265,3520,3520,3520,3520,0
20230707,165200,12218904265,3520,3520,3520,3520,0
20230707,165100,12218904265,3520,3520,3520,3520,0
20230707,165000,12218904265,3520,3520,3520,3520,0
20230707,164900,12218904265,3520,3520,3520,3520,0
20230707,164800,12218904265,3520,3520,3520,3520,0
20230707,164700,12218904265,3520,3520,3520,3520,0
20230707,164600,12218904265,3520,3520,3520,3520,0
20230707,164500,12218904265,3520,3520,3520,3520,0
20230707,164400,12218904265,3520,3520,3520,3520,0
20230707,164300,12218904265,3520,3520,3520,3520,0
20230707,164200,12218904265,3520,3520,3520,3520,0
20230707,164100,12218904265,3520,3520,3520,3520,0
20230707,164000,12218904265,3520,3520,3520,3520,0
20230707,163900,12218904265,3520,3520,3520,3520,0
20230707,163800,12218904265,3520,3520,3520,3520,0
20230707,163700,12218904265,3520,3520,3520,3520,0
20230707,163600,12218904265,3520,3520,3520,3520,0
20230707,163500,12218904265,3520,3520,3520,3520,0
20230707,163400,12218904265,3520,3520,3520,3520,0
20230707,163300,12218904265,3520,3520,3520,3520,0
20230707,163200,12218904265,3520,3520,3520,3520,0
20230707,163100,12218904265,3520,3520,3520,3520,0
20230707,163000,12218904265,3520,3520,3520,3520,0
20230707,162900,12218904265,3520,3520,3520,3520,0
20230707,162800,12218904265,3520,3520,3520,3520,43296
20230707,162700,12218904265,3520,3520,3520,3520,0
20230707,162600,12218904265,3520,3520,3520,3520,0
20230707,162500,12218904265,3520,3520,3520,3520,0
20230707,162400,12218904265,3520,3520,3520,3520,0
20230707,162300,12218904265,3520,3520,3520,3520,0
20230707,162200,12218904265,3520,3520,3520,3520,0
20230707,162100,12218904265,3520,3520,3520,3520,0
20230707,162000,12218904265,3520,3520,3520,3520,0
20230707,161900,12218904265,3520,3520,3520,3520,0
20230707,161800,12218904265,3520,3520,3520,3520,0
20230707,161700,12218904265,3520,3520,3520,3520,0
20230707,161600,12218904265,3520,3520,3520,3520,0
20230707,161500,12218904265,3520,3520,3520,3520,0
20230707,161400,12218904265,3520,3520,3520,3520,0
20230707,161300,12218904265,3520,3520,3520,3520,0
20230707,161200,12218904265,3520,3520,3520,3520,0
20230707,161100,12218904265,3520,3520,3520,3520,0
20230707,161000,12218904265,3520,3520,3520,3520,0
20230707,160900,12218904265,3520,3520,3520,3520,0
20230707,160800,12218904265,3520,3520,3520,3520,0
20230707,160700,12218904265,3520,3520,3520,3520,0
20230707,160600,12218904265,3520,3520,3520,3520,0
20230707,160500,12218904265,3520,3520,3520,3520,0
20230707,160400,12218904265,3520,3520,3520,3520,0
20230707,160300,12218904265,3520,3520,3520,3520,0
20230707,160200,12218904265,3520,3520,3520,3520,0
20230707,160100,12218904265,3520,3520,3520,3520,0
20230707,160000,12218904265,3520,3520,3520,3520,0
20230707,155900,12218904265,3520,3520,3520,3520,0
20230707,155800,12218904265,3520,3520,3520,3520,43296
20230707,155700,12218904265,3520,3520,3520,3520,0
20230707,155600,12218904265,3520,3520,3520,3520,0
20230707,155500,12218904265,3520,3520,3520,3520,0
20230707,155400,12218904265,3520,3520,3520,3520,0
20230707,155300,12218904265,3520,3520,3520,3520,0
20230707,155200,12218904265,3520,3520,3520,3520,0
20230707,155100,12218904265,3520,3520,3520,3520,0
20230707,155000,12218904265,3520,3520,3520,3520,0
20230707,154900,12218904265,3520,3520,3520,3520,0
20230707,154800,12218904265,3520,3520,3520,3520,0
20230707,154700,12218904265,3520,3520,3520,3520,0
20230707,154600,12218904265,3520,3520,3520,3520,0
20230707,154500,12218904265,3520,3520,3520,3520,0
20230707,154400,12218904265,3520,3520,3520,3520,0
20230707,154300,12218904265,3520,3520,3520,3520,0
20230707,154200,12218904265,3520,3520,3520,3520,0
20230707,154100,12218904265,3520,3520,3520,3520,0
20230707,154000,12218904265,3520,3520,3520,3520,0
20230707,153900,12218904265,3520,3520,3520,3520,0
20230707,153800,12218904265,3520,3520,3520,3520,0
20230707,153700,12218904265,3520,3520,3520,3520,0
20230707,153600,12218904265,3520,3520,3520,3520,0
20230707,153500,12218904265,3520,3520,3520,3520,0
20230707,153400,12218904265,3520,3520,3520,3520,0
20230707,153300,12218904265,3520,3520,3520,3520,0
20230707,153200,12218904265,3520,3520,3520,3520,0
20230707,153100,12218904265,3520,3520,3520,3520,0
20230707,153000,12218904265,3520,3520,3520,3520,43296
20230707,152900,12066502345,3505,3505,3505,3505,0
20230707,152800,12066502345,3505,3505,3505,3505,0
20230707,152700,12066502345,3505,3505,3505,3505,0
20230707,152600,12066502345,3505,3505,3505,3505,0
20230707,152500,12066502345,3505,3505,3505,3505,0
20230707,152400,12066502345,3505,3505,3505,3505,0
20230707,152300,12066502345,3505,3505,3505,3505,0
20230707,152200,12066502345,3505,3505,3505,3505,0
20230707,152100,12066502345,3505,3505,3505,3505,0
20230707,152000,12066502345,3505,3505,3505,3505,0
20230707,151900,12066502345,3505,3500,3505,3500,8130
20230707,151800,12038037080,3500,3500,3500,3495,7153
20230707,151700,12013004760,3495,3500,3500,3495,2804
20230707,151600,12003194675,3495,3500,3500,3495,357
20230707,151500,12001945425,3495,3505,3505,3495,6625
20230707,151400,11978762440,3505,3500,3505,3500,6160
20230707,151300,11957194660,3505,3505,3505,3500,1274
20230707,151200,11952729370,3505,3500,3505,3495,2424
20230707,151100,11944242040,3500,3505,3505,3490,6702
20230707,151000,11920792570,3505,3510,3510,3505,5362
20230707,150900,11901993420,3510,3515,3515,3500,8030
20230707,150800,11873835780,3515,3525,3525,3505,12907
20230707,150700,11828481125,3525,3515,3525,3515,44299
20230707,150600,11672584025,3515,3510,3515,3505,18929
20230707,150500,11606136535,3510,3510,3510,3500,4261
20230707,150400,11591190430,3510,3490,3510,3490,32885
20230707,150300,11476113900,3490,3485,3490,3480,4106
20230707,150200,11461797140,3485,3485,3490,3480,5193
20230707,150100,11443698845,3480,3485,3485,3480,14332
20230707,150000,11393810870,3485,3475,3490,3470,14030
20230707,145900,11344976835,3470,3475,3475,3470,946
20230707,145800,11341693850,3475,3465,3475,3465,3026
20230707,145700,11331192130,3465,3475,3475,3465,11916
20230707,145600,11289841465,3470,3475,3475,3470,688
20230707,145500,11287450815,3470,3475,3475,3470,1794
20230707,145400,11281221665,3475,3475,3475,3475,7358
20230707,145300,11255652615,3475,3475,3475,3475,452
20230707,145200,11254081915,3475,3480,3480,3475,6496
20230707,145100,11231480090,3480,3480,3480,3480,1195
20230707,145000,11227321490,3480,3480,3480,3470,1612
20230707,144900,11221719280,3475,3480,3480,3475,1906
20230707,144800,11215091400,3480,3480,3480,3480,3911
20230707,144700,11201481120,3480,3470,3480,3470,87
20230707,144600,11201178390,3470,3485,3485,3470,653
20230707,144500,11198905845,3485,3470,3485,3470,2289
20230707,144400,11190958770,3470,3470,3470,3470,7142
20230707,144300,11166176030,3470,3480,3480,3470,369
20230707,144200,11164894170,3480,3475,3480,3470,6355
20230707,144100,11142786370,3470,3480,3480,3470,32
20230707,144000,11142675060,3470,3475,3480,3470,9527
20230707,143900,11109609390,3470,3465,3470,3465,311
20230707,143800,11108531625,3480,3470,3480,3470,6571
20230707,143700,11085705035,3470,3470,3470,3460,866
20230707,143600,11082700045,3465,3460,3465,3455,4136
20230707,143500,11068386395,3460,3460,3460,3455,161
20230707,143400,11067829385,3460,3455,3460,3455,924
20230707,143300,11064633840,3455,3455,3460,3455,364
20230707,143200,11063376215,3455,3440,3460,3440,4559
20230707,143100,11047632395,3455,3455,3460,3455,457
20230707,143000,11046052815,3455,3440,3455,3435,2845
20230707,142900,11036267845,3440,3450,3450,3440,3645
20230707,142800,11023723345,3450,3450,3450,3440,2900
20230707,142700,11013735315,3450,3450,3450,3440,1293
20230707,142600,11009274515,3440,3440,3440,3440,510
20230707,142500,11007520115,3440,3450,3450,3440,1649
20230707,142400,11001846625,3450,3445,3455,3445,1427
20230707,142300,10996927525,3445,3455,3455,3445,232
20230707,142200,10996127985,3440,3455,3455,3440,910
20230707,142100,10992996170,3440,3460,3460,3440,1674
20230707,142000,10987228325,3450,3445,3465,3445,8749
20230707,141900,10957084925,3445,3470,3470,3445,1982
20230707,141800,10950252940,3470,3470,3470,3460,3854
20230707,141700,10936887185,3470,3440,3475,3440,1910
20230707,141600,10930283010,3460,3455,3460,3455,757
20230707,141500,10927665775,3455,3460,3460,3440,1135
20230707,141400,10923750680,3460,3455,3460,3445,595
20230707,141300,10921698500,3445,3460,3460,3445,2956
20230707,141200,10911513415,3460,3460,3460,3450,7606
20230707,141100,10885203655,3455,3450,3460,3450,2029
20230707,141000,10878193485,3450,3455,3460,3450,843
20230707,140900,10875281565,3460,3430,3460,3430,47781
20230707,140800,10711218745,3430,3425,3430,3425,1806
20230707,140700,10705029060,3430,3425,3430,3425,1162
20230707,140600,10701046010,3430,3430,3430,3420,408
20230707,140500,10699646860,3430,3430,3430,3420,1869
20230707,140400,10693252000,3420,3435,3435,3420,614
20230707,140300,10691149905,3435,3440,3440,3420,15405
20230707,140200,10638412350,3430,3440,3440,3430,795
20230707,140100,10635685400,3430,3440,3440,3430,1269
20230707,140000,10631328525,3440,3440,3445,3435,13924
20230707,135900,10583433910,3445,3445,3450,3445,1569
20230707,135800,10578028700,3450,3450,3450,3440,9933
20230707,135700,10543845370,3445,3440,3450,3440,2805
20230707,135600,10534182050,3450,3440,3450,3440,3389
20230707,135500,10522508015,3440,3435,3440,3430,6126
20230707,135400,10501484950,3435,3440,3440,3435,697
20230707,135300,10499089270,3440,3440,3440,3440,486
20230707,135200,10497417430,3435,3435,3435,3435,1076
20230707,135100,10493721370,3435,3440,3440,3430,2158
20230707,135000,10486299590,3440,3440,3440,3430,335
20230707,134900,10485150190,3440,3425,3445,3425,4335
20230707,134800,10470283325,3425,3425,3425,3425,727
20230707,134700,10467793350,3430,3435,3435,3425,3074
20230707,134600,10457248960,3435,3430,3435,3430,755
20230707,134500,10454658000,3430,3425,3430,3425,1252
20230707,134400,10450363840,3425,3425,3430,3425,1489
20230707,134300,10445261635,3430,3430,3430,3425,1611
20230707,134200,10439740905,3430,3425,3435,3425,779
20230707,134100,10437071310,3435,3435,3435,3430,16674
20230707,134000,10379878190,3435,3435,3435,3430,1276
20230707,133900,10375496235,3430,3440,3440,3430,8268
20230707,133800,10347077870,3440,3440,3445,3435,2892
20230707,133700,10337129255,3440,3440,3445,3435,5157
20230707,133600,10319398680,3445,3440,3445,3435,2386
20230707,133500,10311197080,3440,3440,3440,3440,8716
20230707,133400,10281214040,3445,3440,3450,3440,4382
20230707,133300,10266128330,3435,3435,3435,3435,8324
20230707,133200,10237535390,3440,3445,3445,3440,7783
20230707,133100,10210756265,3445,3445,3445,3440,5728
20230707,133000,10191031520,3445,3445,3450,3440,3171
20230707,132900,10180109590,3445,3440,3445,3440,1455
20230707,132800,10175098315,3440,3440,3450,3440,4011
20230707,132700,10161282900,3440,3440,3440,3440,415
20230707,132600,10159855300,3440,3430,3440,3430,2333
20230707,132500,10151843550,3430,3420,3435,3415,6535
20230707,132400,10129505995,3420,3435,3440,3415,32453
20230707,132300,10018230785,3435,3450,3450,3435,21834
20230707,132200,9943146325,3450,3445,3450,3440,2388
20230707,132100,9934911720,3445,3440,3445,3440,4654
20230707,132000,9918884900,3440,3445,3450,3440,11474
20230707,131900,9879384865,3445,3450,3450,3445,4137
20230707,131800,9865126925,3450,3455,3455,3445,1507
20230707,131700,9859925770,3450,3455,3455,3450,5556
20230707,131600,9840757490,3455,3460,3460,3455,904
20230707,131500,9837632990,3460,3465,3465,3450,1295
20230707,131400,9833155700,3470,3475,3475,3450,43342
20230707,131300,9683208040,3475,3470,3475,3470,2147
20230707,131200,9675756870,3475,3480,3480,3470,2735
20230707,131100,9666253330,3480,3485,3485,3475,2763
20230707,131000,9656644620,3485,3490,3490,3485,5697
20230707,130900,9636789005,3490,3490,3490,3490,1559
20230707,130800,9631348095,3485,3485,3485,3485,381
20230707,130700,9630020310,3485,3495,3495,3485,28068
20230707,130600,9532071950,3495,3495,3495,3495,1862
20230707,130500,9525564260,3495,3495,3495,3490,694
20230707,130400,9523138780,3495,3490,3495,3485,5434
20230707,130300,9504174220,3500,3500,3500,3485,14993
20230707,130200,9451824880,3500,3490,3500,3490,6668
20230707,130100,9428540110,3490,3485,3490,3485,2980
20230707,130000,9418145740,3490,3485,3490,3485,1451
20230707,125900,9413088200,3485,3480,3485,3480,9010
20230707,125800,9381693350,3480,3480,3480,3480,1082
20230707,125700,9377927990,3475,3475,3480,3475,1353
20230707,125600,9373222815,3475,3480,3480,3475,181
20230707,125500,9372593605,3480,3480,3480,3475,1326
20230707,125400,9367979195,3475,3485,3485,3475,768
20230707,125300,9365309615,3485,3470,3485,3470,847
20230707,125200,9362365440,3475,3470,3475,3470,1891
20230707,125100,9355794250,3465,3465,3465,3465,992
20230707,125000,9352356970,3465,3465,3485,3465,1686
20230707,124900,9346498550,3485,3485,3485,3465,2610
20230707,124800,9337438300,3475,3470,3490,3465,7895
20230707,124700,9310046555,3470,3480,3480,3470,6277
20230707,124600,9288224720,3485,3485,3490,3485,4664
20230707,124500,9271970655,3485,3480,3490,3480,5641
20230707,124400,9252330395,3485,3490,3490,3485,6320
20230707,124300,9230288950,3500,3495,3500,3490,976
20230707,124200,9226876700,3500,3490,3500,3490,8600
20230707,124100,9196788585,3490,3495,3495,3490,9050
20230707,124000,9165178435,3495,3490,3500,3485,9717
20230707,123900,9131263815,3495,3505,3505,3495,2063
20230707,123800,9124051155,3500,3500,3500,3495,10930
20230707,123700,9085796655,3500,3490,3500,3490,20423
20230707,123600,9014333540,3490,3495,3500,3485,4906
20230707,123500,8997190925,3500,3495,3500,3490,3153
20230707,123400,8986170740,3495,3490,3495,3490,8500
20230707,123300,8956468520,3490,3490,3495,3490,3059
20230707,123200,8945792605,3490,3485,3490,3485,1782
20230707,123100,8939582295,3485,3485,3485,3485,815
20230707,123000,8936742020,3485,3475,3485,3475,2023
20230707,122900,8929695920,3475,3485,3485,3475,1216
20230707,122800,8925461860,3485,3485,3485,3480,212
20230707,122700,8924724035,3485,3485,3485,3475,1588
20230707,122600,8919191405,3485,3480,3485,3475,2042
20230707,122500,8912086315,3475,3485,3485,3475,6823
20230707,122400,8888342780,3485,3480,3485,3480,337
20230707,122300,8887170000,3485,3480,3485,3480,1105
20230707,122200,8883321675,3485,3485,3485,3480,1576
20230707,122100,8877832165,3485,3480,3485,3475,1533
20230707,122000,8872501950,3480,3480,3480,3480,715
20230707,121900,8870013750,3475,3475,3475,3475,85
20230707,121800,8869718375,3475,3470,3475,3470,5974
20230707,121700,8848963510,3470,3470,3475,3470,317
20230707,121600,8847863480,3475,3470,3475,3470,3395
20230707,121500,8836082775,3470,3470,3470,3460,1835
20230707,121400,8829715525,3475,3465,3475,3465,3599
20230707,121300,8817243460,3465,3465,3465,3465,220
20230707,121200,8816481160,3465,3475,3475,3465,1500
20230707,121100,8811275555,3475,3480,3480,3470,637
20230707,121000,8809059710,3480,3475,3480,3470,17745
20230707,120900,8747374615,3475,3475,3475,3470,219
20230707,120800,8746613950,3475,3470,3475,3470,134
20230707,120700,8746148965,3470,3465,3475,3465,926
20230707,120600,8742936715,3465,3465,3465,3465,20
20230707,120500,8742867415,3470,3470,3470,3470,86
20230707,120400,8742568995,3470,3470,3470,3470,5
20230707,120300,8742551645,3475,3475,3475,3460,1062
20230707,120200,8738866360,3475,3470,3475,3470,1136
20230707,120100,8734922270,3475,3460,3475,3460,2991
20230707,120000,8724550720,3460,3455,3460,3455,3867
20230707,115900,8711189960,3460,3470,3470,3460,8774
20230707,115800,8680792310,3470,3475,3475,3465,1332
20230707,115700,8676170330,3475,3475,3475,3465,1770
20230707,115600,8670026580,3475,3470,3475,3470,305
20230707,115500,8668967405,3470,3475,3475,3470,1225
20230707,115400,8664715955,3475,3475,3475,3475,2730
20230707,115300,8655229205,3475,3480,3480,3475,2256
20230707,115200,8647389600,3480,3480,3480,3480,1002
20230707,115100,8643902640,3480,3470,3480,3470,4819
20230707,115000,8627155785,3475,3475,3475,3470,770
20230707,114900,8624481480,3475,3480,3480,3475,221
20230707,114800,8623712755,3480,3475,3480,3475,217
20230707,114700,8622957780,3470,3480,3480,3470,520
20230707,114600,8621153320,3480,3470,3480,3470,8344
20230707,114500,8592147880,3475,3475,3475,3470,38
20230707,114400,8592015995,3475,3470,3475,3470,1850
20230707,114300,8585596245,3470,3470,3475,3470,2576
20230707,114200,8576656670,3475,3475,3475,3465,2720
20230707,114100,8567225655,3475,3485,3485,3475,2183
20230707,114000,8559620955,3485,3490,3490,3485,1199
20230707,113900,8555439055,3490,3490,3490,3485,772
20230707,113800,8552746770,3490,3490,3490,3485,697
20230707,113700,8550315585,3490,3490,3490,3490,2180
20230707,113600,8542707385,3490,3485,3490,3485,9569
20230707,113500,8509340640,3490,3490,3490,3485,6304
20230707,113400,8487342605,3485,3465,3490,3465,8892
20230707,113300,8456402055,3470,3485,3485,3470,3138
20230707,113200,8445481640,3490,3470,3495,3470,28262
20230707,113100,8347076095,3470,3465,3470,3460,1986
20230707,113000,8340195065,3460,3450,3460,3450,1859
20230707,112900,8333764125,3450,3455,3460,3450,1684
20230707,112800,8327945800,3455,3460,3460,3455,605
20230707,112700,8325853525,3455,3455,3455,3450,1200
20230707,112600,8321707800,3450,3450,3450,3450,155
20230707,112500,8321173050,3450,3450,3450,3450,1130
20230707,112400,8317274550,3450,3455,3455,3450,1650
20230707,112300,8311578385,3455,3450,3455,3445,3648
20230707,112200,8298998270,3450,3455,3455,3445,3198
20230707,112100,8287951695,3455,3445,3455,3445,1854
20230707,112000,8281558665,3445,3445,3445,3445,244
20230707,111900,8280718085,3445,3455,3455,3445,4308
20230707,111800,8265862440,3455,3455,3460,3455,645
20230707,111700,8263633960,3460,3455,3460,3455,1154
20230707,111600,8259643160,3450,3450,3450,3450,2048
20230707,111500,8252577560,3450,3455,3460,3450,4436
20230707,111400,8237267105,3455,3460,3460,3455,3118
20230707,111300,8226494395,3455,3455,3460,3455,17266
20230707,111200,8166838700,3460,3470,3470,3460,5973
20230707,111100,8146149885,3470,3465,3470,3465,1957
20230707,111000,8139363460,3475,3480,3480,3465,3823
20230707,110900,8126098805,3480,3480,3480,3465,4717
20230707,110800,8109687465,3480,3480,3480,3465,1663
20230707,110700,8103907990,3470,3480,3480,3470,2177
20230707,110600,8096346920,3475,3480,3480,3475,2497
20230707,110500,8087669095,3480,3470,3480,3470,4228
20230707,110400,8072983295,3470,3485,3485,3470,5664
20230707,110300,8053303245,3480,3480,3485,3480,5282
20230707,110200,8034916165,3485,3490,3495,3480,4929
20230707,110100,8017733855,3490,3495,3495,3485,7182
20230707,110000,7992668665,3485,3490,3495,3485,3178
20230707,105900,7981586700,3490,3485,3495,3485,6435
20230707,105800,7959147675,3485,3500,3505,3485,12678
20230707,105700,7914842690,3500,3505,3505,3495,3263
20230707,105600,7903422370,3505,3510,3510,3495,20431
20230707,105500,7831828615,3505,3500,3510,3500,10253
20230707,105400,7795897820,3505,3495,3510,3495,61334
20230707,105300,7581220735,3500,3485,3500,3480,33485
20230707,105200,7464269955,3485,3470,3485,3465,10025
20230707,105100,7429426450,3470,3460,3475,3460,10334
20230707,105000,7393618435,3460,3455,3460,3450,2860
20230707,104900,7383729695,3460,3460,3460,3460,47
20230707,104800,7383567075,3460,3450,3460,3450,5673
20230707,104700,7363973415,3445,3445,3450,3445,3208
20230707,104600,7352921850,3440,3440,3445,3440,1522
20230707,104500,7347684325,3445,3450,3450,3445,4607
20230707,104400,7331799110,3450,3460,3460,3450,1000
20230707,104300,7328346875,3460,3455,3460,3450,1438
20230707,104200,7323375275,3455,3455,3460,3450,4469
20230707,104100,7307934610,3460,3455,3470,3455,2130
20230707,104000,7300552425,3470,3475,3475,3455,12656
20230707,103900,7256678955,3475,3465,3485,3455,18164
20230707,103800,7193590860,3465,3455,3465,3450,11858
20230707,103700,7152601315,3450,3445,3455,3445,8432
20230707,103600,7123494035,3445,3445,3445,3440,1483
20230707,103500,7118390365,3445,3445,3450,3440,1833
20230707,103400,7112075040,3450,3440,3450,3440,1471
20230707,103300,7107004780,3450,3450,3450,3450,5027
20230707,103200,7089661630,3445,3435,3445,3435,3350
20230707,103100,7078128680,3435,3435,3440,3435,5313
20230707,103000,7059852110,3435,3455,3455,3435,4366
20230707,102900,7044843320,3455,3455,3455,3440,6995
20230707,102800,7020727265,3455,3435,3465,3435,35411
20230707,102700,6898562530,3430,3430,3435,3420,2316
20230707,102600,6890615470,3430,3425,3430,3420,7859
20230707,102500,6863689050,3430,3445,3445,3430,4570
20230707,102400,6848000050,3435,3445,3445,3435,5294
20230707,102300,6829789865,3430,3420,3450,3415,10988
20230707,102200,6792075375,3420,3415,3430,3415,444
20230707,102100,6790557915,3410,3420,3430,3410,9955
20230707,102000,6756459585,3410,3415,3415,3410,683
20230707,101900,6754130155,3425,3420,3425,3420,2942
20230707,101800,6744064135,3420,3420,3425,3415,2395
20230707,101700,6735872940,3430,3410,3430,3405,15070
20230707,101600,6684257120,3405,3410,3410,3405,4165
20230707,101500,6670055485,3410,3415,3415,3410,2024
20230707,101400,6663152845,3415,3415,3425,3400,6379
20230707,101300,6641374800,3400,3425,3445,3385,23079
20230707,101200,6562553845,3435,3435,3455,3425,38306
20230707,101100,6430750630,3440,3420,3440,3420,16490
20230707,101000,6374229350,3420,3415,3420,3410,12260
20230707,100900,6332392225,3410,3410,3420,3410,3153
20230707,100800,6321619285,3420,3420,3420,3405,17861
20230707,100700,6260717635,3395,3375,3425,3375,39812
20230707,100600,6124856385,3400,3375,3400,3365,16723
20230707,100500,6068308860,3370,3370,3375,3365,7863
20230707,100400,6041810825,3375,3370,3375,3370,208
20230707,100300,6041109575,3370,3380,3380,3370,2850
20230707,100200,6031501730,3375,3370,3380,3365,2177
20230707,100100,6024156290,3380,3370,3380,3365,15909
20230707,100000,5970549080,3370,3375,3375,3370,2382
20230707,095900,5962519925,3375,3370,3375,3370,4300
20230707,095800,5948017495,3370,3370,3380,3370,3067
20230707,095700,5937661000,3370,3365,3370,3365,5608
20230707,095600,5918779335,3365,3360,3370,3360,3582
20230707,095500,5906730480,3365,3365,3365,3360,5176
20230707,095400,5889327050,3370,3390,3390,3365,35225
20230707,095300,5770315030,3390,3395,3395,3380,2067
20230707,095200,5763311560,3390,3390,3395,3390,1024
20230707,095100,5759840125,3380,3385,3385,3380,2239
20230707,095000,5752267235,3380,3385,3385,3380,4362
20230707,094900,5737517625,3385,3385,3385,3380,6145
20230707,094800,5716726365,3385,3385,3395,3380,2653
20230707,094700,5707743855,3380,3385,3385,3380,6504
20230707,094600,5685745070,3380,3380,3385,3375,3066
20230707,094500,5675375490,3380,3385,3385,3375,3981
20230707,094400,5661920290,3380,3395,3395,3380,13168
20230707,094300,5617335325,3395,3395,3405,3385,7004
20230707,094200,5593570030,3395,3380,3410,3380,5157
20230707,094100,5576056365,3380,3365,3380,3365,2094
20230707,094000,5568987235,3365,3355,3400,3350,22930
20230707,093900,5491742585,3350,3355,3360,3350,17014
20230707,093800,5434668650,3355,3365,3365,3355,6890
20230707,093700,5411526210,3365,3380,3380,3355,35306
20230707,093600,5292783350,3380,3385,3385,3375,15301
20230707,093500,5241066120,3385,3390,3390,3380,11970
20230707,093400,5200573025,3390,3385,3390,3380,4748
20230707,093300,5184503520,3385,3400,3405,3380,24735
20230707,093200,5100598090,3405,3410,3420,3405,15660
20230707,093100,5047192425,3410,3410,3410,3400,4167
20230707,093000,5032997680,3410,3410,3415,3400,23013
20230707,092900,4954513070,3410,3415,3420,3410,3626
20230707,092800,4942137210,3410,3410,3415,3410,9429
20230707,092700,4909948970,3415,3410,3415,3405,7353
20230707,092600,4884871250,3410,3420,3420,3405,13546
20230707,092500,4838684370,3420,3375,3420,3375,13965
20230707,092400,4791181980,3375,3410,3410,3370,67065
20230707,092300,4563485660,3410,3415,3415,3410,9085
20230707,092200,4532478395,3415,3405,3415,3405,8980
20230707,092100,4501856205,3405,3435,3435,3400,23426
20230707,092000,4421926875,3425,3425,3435,3415,17335
20230707,091900,4362582135,3425,3425,3430,3420,10890
20230707,091800,4325285890,3430,3440,3440,3425,5279
20230707,091700,4307186620,3440,3420,3455,3410,29306
20230707,091600,4206476885,3405,3420,3425,3370,60987
20230707,091500,3999005535,3420,3440,3440,3415,23674
20230707,091400,3917911500,3440,3460,3465,3440,38057
20230707,091300,3786522525,3460,3465,3470,3460,11038
20230707,091200,3748272360,3470,3465,3470,3460,8686
20230707,091100,3718187020,3465,3460,3470,3455,17391
20230707,091000,3657960175,3475,3490,3490,3460,31506
20230707,090900,3548500985,3490,3450,3490,3450,36736
20230707,090800,3421195415,3450,3480,3485,3415,124150
20230707,090700,2992469120,3480,3500,3510,3480,45018
20230707,090600,2835388855,3495,3485,3505,3485,41976
20230707,090500,2688759160,3485,3470,3500,3470,56001
20230707,090400,2493513515,3490,3555,3565,3460,162766
20230707,090300,1922099920,3555,3545,3585,3525,216115
20230707,090200,1150642690,3535,3455,3580,3455,155378
20230707,090100,604648690,3425,3470,3490,3375,103230
20230707,090000,249299145,3460,3340,3470,3340,74071