stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,190000,15811557535,3925,3925,3925,3925,39168
20230712,185900,15811557535,3925,3925,3925,3925,0
20230712,185800,15811557535,3925,3925,3925,3925,0
20230712,185700,15811557535,3925,3925,3925,3925,0
20230712,185600,15811557535,3925,3925,3925,3925,0
20230712,185500,15811557535,3925,3925,3925,3925,0
20230712,185400,15811557535,3925,3925,3925,3925,0
20230712,185300,15811557535,3925,3925,3925,3925,0
20230712,185200,15811557535,3925,3925,3925,3925,0
20230712,185100,15811557535,3925,3925,3925,3925,0
20230712,185000,15811557535,3925,3925,3925,3925,0
20230712,184900,15811557535,3925,3925,3925,3925,0
20230712,184800,15811557535,3925,3925,3925,3925,0
20230712,184700,15811557535,3925,3925,3925,3925,0
20230712,184600,15811557535,3925,3925,3925,3925,0
20230712,184500,15811557535,3925,3925,3925,3925,0
20230712,184400,15811557535,3925,3925,3925,3925,0
20230712,184300,15811557535,3925,3925,3925,3925,0
20230712,184200,15811557535,3925,3925,3925,3925,0
20230712,184100,15811557535,3925,3925,3925,3925,0
20230712,184000,15811557535,3925,3925,3925,3925,0
20230712,183900,15811557535,3925,3925,3925,3925,0
20230712,183800,15811557535,3925,3925,3925,3925,0
20230712,183700,15811557535,3925,3925,3925,3925,0
20230712,183600,15811557535,3925,3925,3925,3925,0
20230712,183500,15811557535,3925,3925,3925,3925,0
20230712,183400,15811557535,3925,3925,3925,3925,0
20230712,183300,15811557535,3925,3925,3925,3925,0
20230712,183200,15811557535,3925,3925,3925,3925,0
20230712,183100,15811557535,3925,3925,3925,3925,0
20230712,183000,15811557535,3925,3925,3925,3925,39168
20230712,182900,15811557535,3925,3925,3925,3925,0
20230712,182800,15811557535,3925,3925,3925,3925,0
20230712,182700,15811557535,3925,3925,3925,3925,0
20230712,182600,15811557535,3925,3925,3925,3925,0
20230712,182500,15811557535,3925,3925,3925,3925,0
20230712,182400,15811557535,3925,3925,3925,3925,0
20230712,182300,15811557535,3925,3925,3925,3925,0
20230712,182200,15811557535,3925,3925,3925,3925,0
20230712,182100,15811557535,3925,3925,3925,3925,0
20230712,182000,15811557535,3925,3925,3925,3925,0
20230712,181900,15811557535,3925,3925,3925,3925,0
20230712,181800,15811557535,3925,3925,3925,3925,0
20230712,181700,15811557535,3925,3925,3925,3925,0
20230712,181600,15811557535,3925,3925,3925,3925,0
20230712,181500,15811557535,3925,3925,3925,3925,0
20230712,181400,15811557535,3925,3925,3925,3925,0
20230712,181300,15811557535,3925,3925,3925,3925,0
20230712,181200,15811557535,3925,3925,3925,3925,0
20230712,181100,15811557535,3925,3925,3925,3925,0
20230712,181000,15811557535,3925,3925,3925,3925,0
20230712,180900,15811557535,3925,3925,3925,3925,0
20230712,180800,15811557535,3925,3925,3925,3925,0
20230712,180700,15811557535,3925,3925,3925,3925,0
20230712,180600,15811557535,3925,3925,3925,3925,0
20230712,180500,15811557535,3925,3925,3925,3925,0
20230712,180400,15811557535,3925,3925,3925,3925,0
20230712,180300,15811557535,3925,3925,3925,3925,0
20230712,180200,15811557535,3925,3925,3925,3925,0
20230712,180100,15811557535,3925,3925,3925,3925,0
20230712,180000,15811557535,3925,3925,3925,3925,39168
20230712,175900,15811557535,3925,3925,3925,3925,0
20230712,175800,15811557535,3925,3925,3925,3925,0
20230712,175700,15811557535,3925,3925,3925,3925,0
20230712,175600,15811557535,3925,3925,3925,3925,0
20230712,175500,15811557535,3925,3925,3925,3925,0
20230712,175400,15811557535,3925,3925,3925,3925,0
20230712,175300,15811557535,3925,3925,3925,3925,0
20230712,175200,15811557535,3925,3925,3925,3925,0
20230712,175100,15811557535,3925,3925,3925,3925,0
20230712,175000,15811557535,3925,3925,3925,3925,0
20230712,174900,15811557535,3925,3925,3925,3925,0
20230712,174800,15811557535,3925,3925,3925,3925,0
20230712,174700,15811557535,3925,3925,3925,3925,0
20230712,174600,15811557535,3925,3925,3925,3925,0
20230712,174500,15811557535,3925,3925,3925,3925,0
20230712,174400,15811557535,3925,3925,3925,3925,0
20230712,174300,15811557535,3925,3925,3925,3925,0
20230712,174200,15811557535,3925,3925,3925,3925,0
20230712,174100,15811557535,3925,3925,3925,3925,0
20230712,174000,15811557535,3925,3925,3925,3925,0
20230712,173900,15811557535,3925,3925,3925,3925,0
20230712,173800,15811557535,3925,3925,3925,3925,0
20230712,173700,15811557535,3925,3925,3925,3925,0
20230712,173600,15811557535,3925,3925,3925,3925,0
20230712,173500,15811557535,3925,3925,3925,3925,0
20230712,173400,15811557535,3925,3925,3925,3925,0
20230712,173300,15811557535,3925,3925,3925,3925,0
20230712,173200,15811557535,3925,3925,3925,3925,0
20230712,173100,15811557535,3925,3925,3925,3925,0
20230712,173000,15811557535,3925,3925,3925,3925,39168
20230712,172900,15811557535,3925,3925,3925,3925,0
20230712,172800,15811557535,3925,3925,3925,3925,0
20230712,172700,15811557535,3925,3925,3925,3925,0
20230712,172600,15811557535,3925,3925,3925,3925,0
20230712,172500,15811557535,3925,3925,3925,3925,0
20230712,172400,15811557535,3925,3925,3925,3925,0
20230712,172300,15811557535,3925,3925,3925,3925,0
20230712,172200,15811557535,3925,3925,3925,3925,0
20230712,172100,15811557535,3925,3925,3925,3925,0
20230712,172000,15811557535,3925,3925,3925,3925,0
20230712,171900,15811557535,3925,3925,3925,3925,0
20230712,171800,15811557535,3925,3925,3925,3925,0
20230712,171700,15811557535,3925,3925,3925,3925,0
20230712,171600,15811557535,3925,3925,3925,3925,0
20230712,171500,15811557535,3925,3925,3925,3925,0
20230712,171400,15811557535,3925,3925,3925,3925,0
20230712,171300,15811557535,3925,3925,3925,3925,0
20230712,171200,15811557535,3925,3925,3925,3925,0
20230712,171100,15811557535,3925,3925,3925,3925,0
20230712,171000,15811557535,3925,3925,3925,3925,0
20230712,170900,15811557535,3925,3925,3925,3925,0
20230712,170800,15811557535,3925,3925,3925,3925,0
20230712,170700,15811557535,3925,3925,3925,3925,0
20230712,170600,15811557535,3925,3925,3925,3925,0
20230712,170500,15811557535,3925,3925,3925,3925,0
20230712,170400,15811557535,3925,3925,3925,3925,0
20230712,170300,15811557535,3925,3925,3925,3925,0
20230712,170200,15811557535,3925,3925,3925,3925,0
20230712,170100,15811557535,3925,3925,3925,3925,0
20230712,170000,15811557535,3925,3925,3925,3925,39168
20230712,165900,15811557535,3925,3925,3925,3925,0
20230712,165800,15811557535,3925,3925,3925,3925,0
20230712,165700,15811557535,3925,3925,3925,3925,0
20230712,165600,15811557535,3925,3925,3925,3925,0
20230712,165500,15811557535,3925,3925,3925,3925,0
20230712,165400,15811557535,3925,3925,3925,3925,0
20230712,165300,15811557535,3925,3925,3925,3925,0
20230712,165200,15811557535,3925,3925,3925,3925,0
20230712,165100,15811557535,3925,3925,3925,3925,0
20230712,165000,15811557535,3925,3925,3925,3925,0
20230712,164900,15811557535,3925,3925,3925,3925,0
20230712,164800,15811557535,3925,3925,3925,3925,0
20230712,164700,15811557535,3925,3925,3925,3925,0
20230712,164600,15811557535,3925,3925,3925,3925,0
20230712,164500,15811557535,3925,3925,3925,3925,0
20230712,164400,15811557535,3925,3925,3925,3925,0
20230712,164300,15811557535,3925,3925,3925,3925,0
20230712,164200,15811557535,3925,3925,3925,3925,0
20230712,164100,15811557535,3925,3925,3925,3925,0
20230712,164000,15811557535,3925,3925,3925,3925,0
20230712,163900,15811557535,3925,3925,3925,3925,0
20230712,163800,15811557535,3925,3925,3925,3925,0
20230712,163700,15811557535,3925,3925,3925,3925,0
20230712,163600,15811557535,3925,3925,3925,3925,0
20230712,163500,15811557535,3925,3925,3925,3925,0
20230712,163400,15811557535,3925,3925,3925,3925,0
20230712,163300,15811557535,3925,3925,3925,3925,0
20230712,163200,15811557535,3925,3925,3925,3925,0
20230712,163100,15811557535,3925,3925,3925,3925,0
20230712,163000,15811557535,3925,3925,3925,3925,39168
20230712,162900,15811557535,3925,3925,3925,3925,0
20230712,162800,15811557535,3925,3925,3925,3925,0
20230712,162700,15811557535,3925,3925,3925,3925,0
20230712,162600,15811557535,3925,3925,3925,3925,0
20230712,162500,15811557535,3925,3925,3925,3925,0
20230712,162400,15811557535,3925,3925,3925,3925,0
20230712,162300,15811557535,3925,3925,3925,3925,0
20230712,162200,15811557535,3925,3925,3925,3925,0
20230712,162100,15811557535,3925,3925,3925,3925,0
20230712,162000,15811557535,3925,3925,3925,3925,0
20230712,161900,15811557535,3925,3925,3925,3925,0
20230712,161800,15811557535,3925,3925,3925,3925,0
20230712,161700,15811557535,3925,3925,3925,3925,0
20230712,161600,15811557535,3925,3925,3925,3925,0
20230712,161500,15811557535,3925,3925,3925,3925,0
20230712,161400,15811557535,3925,3925,3925,3925,0
20230712,161300,15811557535,3925,3925,3925,3925,0
20230712,161200,15811557535,3925,3925,3925,3925,0
20230712,161100,15811557535,3925,3925,3925,3925,0
20230712,161000,15811557535,3925,3925,3925,3925,0
20230712,160900,15811557535,3925,3925,3925,3925,0
20230712,160800,15811557535,3925,3925,3925,3925,0
20230712,160700,15811557535,3925,3925,3925,3925,0
20230712,160600,15811557535,3925,3925,3925,3925,0
20230712,160500,15811557535,3925,3925,3925,3925,0
20230712,160400,15811557535,3925,3925,3925,3925,0
20230712,160300,15811557535,3925,3925,3925,3925,0
20230712,160200,15811557535,3925,3925,3925,3925,0
20230712,160100,15811557535,3925,3925,3925,3925,0
20230712,160000,15811557535,3925,3925,3925,3925,39168
20230712,155900,15811557535,3925,3925,3925,3925,0
20230712,155800,15811557535,3925,3925,3925,3925,0
20230712,155700,15811557535,3925,3925,3925,3925,0
20230712,155600,15811557535,3925,3925,3925,3925,0
20230712,155500,15811557535,3925,3925,3925,3925,0
20230712,155400,15811557535,3925,3925,3925,3925,0
20230712,155300,15811557535,3925,3925,3925,3925,0
20230712,155200,15811557535,3925,3925,3925,3925,0
20230712,155100,15811557535,3925,3925,3925,3925,0
20230712,155000,15811557535,3925,3925,3925,3925,0
20230712,154900,15811557535,3925,3925,3925,3925,0
20230712,154800,15811557535,3925,3925,3925,3925,0
20230712,154700,15811557535,3925,3925,3925,3925,0
20230712,154600,15811557535,3925,3925,3925,3925,0
20230712,154500,15811557535,3925,3925,3925,3925,0
20230712,154400,15811557535,3925,3925,3925,3925,0
20230712,154300,15811557535,3925,3925,3925,3925,0
20230712,154200,15811557535,3925,3925,3925,3925,0
20230712,154100,15811557535,3925,3925,3925,3925,0
20230712,154000,15811557535,3925,3925,3925,3925,0
20230712,153900,15811557535,3925,3925,3925,3925,0
20230712,153800,15811557535,3925,3925,3925,3925,0
20230712,153700,15811557535,3925,3925,3925,3925,0
20230712,153600,15811557535,3925,3925,3925,3925,0
20230712,153500,15811557535,3925,3925,3925,3925,0
20230712,153400,15811557535,3925,3925,3925,3925,0
20230712,153300,15811557535,3925,3925,3925,3925,0
20230712,153200,15811557535,3925,3925,3925,3925,0
20230712,153100,15811557535,3925,3925,3925,3925,0
20230712,153000,15811557535,3925,3925,3925,3925,78336
20230712,152900,15657823135,3930,3930,3930,3930,0
20230712,152800,15657823135,3930,3930,3930,3930,0
20230712,152700,15657823135,3930,3930,3930,3930,0
20230712,152600,15657823135,3930,3930,3930,3930,0
20230712,152500,15657823135,3930,3930,3930,3930,0
20230712,152400,15657823135,3930,3930,3930,3930,0
20230712,152300,15657823135,3930,3930,3930,3930,0
20230712,152200,15657823135,3930,3930,3930,3930,0
20230712,152100,15657823135,3930,3930,3930,3930,0
20230712,152000,15657823135,3930,3930,3930,3930,0
20230712,151900,15657823135,3930,3940,3945,3930,37067
20230712,151800,15511963095,3940,3940,3950,3940,7224
20230712,151700,15483466220,3940,3945,3950,3940,10657
20230712,151600,15441453215,3945,3945,3950,3940,8062
20230712,151500,15409665965,3940,3940,3945,3940,6657
20230712,151400,15383408050,3940,3960,3960,3935,17601
20230712,151300,15313987615,3950,3960,3965,3950,8078
20230712,151200,15282048405,3955,3960,3965,3950,4464
20230712,151100,15264383040,3960,3965,3965,3960,4407
20230712,151000,15246919555,3965,3970,3970,3960,3303
20230712,150900,15233818200,3970,3960,3975,3950,17374
20230712,150800,15165028935,3965,3965,3965,3950,16843
20230712,150700,15098369395,3965,3970,3975,3965,3081
20230712,150600,15086152690,3970,3970,3975,3965,1947
20230712,150500,15078425910,3975,3980,3980,3970,8558
20230712,150400,15044426855,3975,3980,3980,3975,16079
20230712,150300,14980485160,3980,3975,3980,3975,1445
20230712,150200,14974735525,3975,3985,3985,3975,2117
20230712,150100,14966309145,3985,3980,3985,3975,4138
20230712,150000,14949838600,3980,3985,3990,3975,8409
20230712,145900,14916382935,4000,3980,4000,3975,3732
20230712,145800,14901508165,3980,3995,4000,3975,45343
20230712,145700,14720620990,3995,3990,4000,3985,1363
20230712,145600,14715175720,3995,3985,4000,3985,6123
20230712,145500,14690736130,3985,3980,3985,3980,2147
20230712,145400,14682190820,3975,3960,3975,3960,3463
20230712,145300,14668452875,3960,3955,3960,3955,2994
20230712,145200,14656605370,3955,3965,3965,3955,13599
20230712,145100,14602793280,3965,3960,3975,3960,4860
20230712,145000,14583503965,3960,3975,3975,3955,16723
20230712,144900,14517194790,3975,3975,3980,3975,8044
20230712,144800,14485215930,3975,3975,3985,3975,7545
20230712,144700,14455213860,3980,3980,3980,3975,2241
20230712,144600,14446297520,3980,3985,3985,3980,1392
20230712,144500,14440753610,3985,3995,3995,3985,5682
20230712,144400,14418069560,3995,4000,4000,3995,2714
20230712,144300,14407222190,4000,4005,4005,4000,2027
20230712,144200,14399110950,4010,4000,4010,4000,4145
20230712,144100,14382528730,4000,4010,4010,4000,17642
20230712,144000,14311872950,4010,4015,4015,4005,394
20230712,143900,14310293045,4010,4015,4015,4005,4845
20230712,143800,14290850510,4015,4010,4015,4010,6283
20230712,143700,14265650900,4010,4015,4015,4010,2844
20230712,143600,14254246420,4005,4015,4015,4005,18542
20230712,143500,14179952735,4015,4015,4020,4015,1199
20230712,143400,14175138725,4015,4015,4020,4015,2261
20230712,143300,14166054595,4015,4015,4015,4010,2278
20230712,143200,14156912425,4010,4010,4015,4010,5922
20230712,143100,14133163695,4010,4010,4010,4010,6333
20230712,143000,14107768365,4010,4015,4015,4005,1441
20230712,142900,14101989915,4015,4010,4015,4010,4419
20230712,142800,14084249315,4010,4010,4015,4010,2284
20230712,142700,14075083950,4010,4010,4010,4010,3035
20230712,142600,14062913600,4015,4010,4015,4005,2938
20230712,142500,14051127165,4015,4010,4015,4010,7429
20230712,142400,14021313695,4005,4000,4005,4000,1359
20230712,142300,14015872545,3995,4000,4000,3995,2892
20230712,142200,14004316040,4000,4000,4005,4000,4660
20230712,142100,13985671040,4000,4000,4000,4000,1315
20230712,142000,13980411040,4000,4000,4000,3995,1462
20230712,141900,13974564090,4000,3995,4000,3995,932
20230712,141800,13970840740,3995,3995,3995,3990,3087
20230712,141700,13958512570,3995,3995,3995,3995,457
20230712,141600,13956686855,3995,3995,3995,3990,1016
20230712,141500,13952631450,4000,3990,4000,3990,254
20230712,141400,13951617660,3985,3985,3985,3985,500
20230712,141300,13949625160,3985,3980,3985,3980,1546
20230712,141200,13943468995,3975,3970,3975,3970,13523
20230712,141100,13889771780,3970,3970,3975,3970,4182
20230712,141000,13873161575,3975,3980,3980,3975,1707
20230712,140900,13866376180,3970,3980,3980,3970,10119
20230712,140800,13826154405,3980,3975,3980,3975,1411
20230712,140700,13820540745,3980,3975,3985,3975,1517
20230712,140600,13814499785,3975,3990,3990,3975,37455
20230712,140500,13665342840,3990,3995,3995,3990,3374
20230712,140400,13651879495,3995,3995,4010,3995,627
20230712,140300,13649374480,3995,3995,3995,3995,1646
20230712,140200,13642798710,3995,3995,3995,3990,1108
20230712,140100,13638373655,3995,3995,3995,3990,1595
20230712,140000,13632001880,3995,4005,4005,3995,24054
20230712,135900,13535828160,4005,4010,4010,4005,986
20230712,135800,13531879020,4010,4010,4010,4010,1182
20230712,135700,13527139200,4010,4020,4020,4010,4701
20230712,135600,13508250210,4020,4015,4020,4010,263
20230712,135500,13507194825,4015,4015,4015,4015,1998
20230712,135400,13499172855,4015,4030,4030,4015,4658
20230712,135300,13480429885,4030,4030,4030,4030,482
20230712,135200,13478487425,4035,4035,4035,4030,417
20230712,135100,13476806365,4025,4030,4030,4025,3270
20230712,135000,13463631520,4035,4035,4035,4035,60
20230712,134900,13463389420,4035,4030,4035,4030,2031
20230712,134800,13455199415,4030,4030,4030,4030,574
20230712,134700,13452886195,4025,4025,4030,4025,1317
20230712,134600,13447582520,4025,4025,4025,4020,3060
20230712,134500,13435270440,4030,4030,4030,4025,2271
20230712,134400,13426118520,4030,4030,4030,4030,10
20230712,134300,13426078220,4025,4030,4030,4025,3348
20230712,134200,13412590050,4030,4035,4040,4030,962
20230712,134100,13408708360,4035,4035,4040,4035,1226
20230712,134000,13403761430,4040,4040,4045,4035,3502
20230712,133900,13389610870,4045,4035,4045,4030,2358
20230712,133800,13380092710,4030,4025,4030,4025,6781
20230712,133700,13352770695,4030,4025,4030,4025,7448
20230712,133600,13322791150,4025,4025,4025,4020,279
20230712,133500,13321668965,4025,4025,4025,4020,1322
20230712,133400,13316351240,4025,4025,4025,4020,2342
20230712,133300,13306935200,4020,4025,4025,4020,2633
20230712,133200,13296340375,4025,4020,4025,4020,1581
20230712,133100,13289979885,4020,4015,4020,4015,7148
20230712,133000,13261250660,4020,4020,4020,4015,2338
20230712,132900,13251862330,4020,4010,4020,4010,5804
20230712,132800,13228562265,4005,4010,4010,4005,105
20230712,132700,13228141690,4000,4005,4010,4000,1010
20230712,132600,13224095425,4000,4005,4005,4000,167
20230712,132500,13223426925,4000,4000,4000,4000,874
20230712,132400,13219930925,4000,4000,4005,4000,1080
20230712,132300,13215605925,4000,4005,4005,4000,74
20230712,132200,13215309675,4000,4005,4005,4000,773
20230712,132100,13212214630,4005,4005,4005,4005,701
20230712,132000,13209407125,4000,4010,4010,4000,4378
20230712,131900,13191886335,4010,4005,4010,4000,2876
20230712,131800,13180364320,4005,4005,4005,4005,78
20230712,131700,13180051930,4000,3995,4000,3995,972
20230712,131600,13176164785,4000,3995,4000,3995,293
20230712,131500,13174994025,3995,3990,4015,3990,4371
20230712,131400,13157504805,3990,3990,3995,3990,2307
20230712,131300,13148299375,3990,3985,3990,3985,2487
20230712,131200,13138385735,3985,3985,3990,3985,1964
20230712,131100,13130558945,3985,3990,3995,3985,1553
20230712,131000,13124364315,4000,3990,4000,3990,9213
20230712,130900,13087599960,3990,3990,4000,3990,2432
20230712,130800,13077885040,3990,3995,4000,3990,5204
20230712,130700,13057104835,4000,4005,4005,4000,1779
20230712,130600,13049985685,4000,4010,4010,4000,2486
20230712,130500,13040040705,4010,4005,4010,4005,1214
20230712,130400,13035178065,4005,4010,4010,4005,3915
20230712,130300,13019483490,4005,4005,4005,4005,1388
20230712,130200,13013924550,4000,4000,4000,4000,1612
20230712,130100,13007476550,4005,4005,4005,4005,156
20230712,130000,13006851770,4000,4005,4005,4000,2084
20230712,125900,12998515755,4010,4000,4010,4000,1152
20230712,125800,12993902530,4000,4005,4005,4000,6331
20230712,125700,12968578380,4005,4005,4010,4000,708
20230712,125600,12965743765,4005,4005,4005,4005,1867
20230712,125500,12958266430,4005,4000,4005,4000,553
20230712,125400,12956051970,4000,4000,4000,4000,214
20230712,125300,12955195970,3995,3995,3995,3995,5600
20230712,125200,12932823970,3990,3985,4000,3985,1844
20230712,125100,12925452970,4000,3995,4000,3985,9192
20230712,125000,12888782075,3990,4000,4000,3990,2153
20230712,124900,12880187160,4005,3990,4005,3985,5002
20230712,124800,12860183400,3995,3980,3995,3980,662
20230712,124700,12857540930,3980,3985,3985,3980,6753
20230712,124600,12830645315,3980,3985,3985,3980,7884
20230712,124500,12799227590,3985,3990,3990,3985,691
20230712,124400,12796472815,3985,3990,3990,3985,414
20230712,124300,12794822620,3990,3990,3990,3985,317
20230712,124200,12793558290,3990,3990,3995,3990,1133
20230712,124100,12789034365,3990,3990,3995,3990,603
20230712,124000,12786627985,3990,3990,3990,3985,3395
20230712,123900,12773088315,3990,3985,3990,3985,1197
20230712,123800,12768317520,3985,3990,3990,3985,3679
20230712,123700,12753656650,3990,3985,3990,3985,1819
20230712,123600,12746399835,3980,3980,3990,3980,2244
20230712,123500,12737467715,3980,3980,3980,3980,6771
20230712,123400,12710519135,3980,3980,3980,3980,1604
20230712,123300,12704135215,3985,3985,3985,3975,22564
20230712,123200,12614312440,3990,3995,3995,3990,5075
20230712,123100,12594063060,3995,3995,3995,3995,213
20230712,123000,12593212125,3995,3995,4000,3990,7235
20230712,122900,12564314140,3995,4000,4000,3995,1897
20230712,122800,12556732765,4000,3995,4000,3995,2241
20230712,122700,12547768890,3995,4000,4000,3995,2710
20230712,122600,12536941725,4005,4005,4010,4005,204
20230712,122500,12536123890,4010,4000,4010,3990,3454
20230712,122400,12522286835,3985,4000,4005,3985,1096
20230712,122300,12517914315,3990,3990,3995,3990,1180
20230712,122200,12513205615,3990,3995,3995,3990,1688
20230712,122100,12506466745,3995,3995,3995,3990,7081
20230712,122000,12478188170,3995,4000,4000,3995,4147
20230712,121900,12461620220,4000,3995,4000,3995,2505
20230712,121800,12451600245,3995,3995,3995,3995,1845
20230712,121700,12444229470,4000,3995,4000,3995,1395
20230712,121600,12438654470,3995,4000,4000,3995,3011
20230712,121500,12426620195,4000,4000,4005,4000,486
20230712,121400,12424675635,3995,4000,4000,3995,2590
20230712,121300,12414321405,4000,4000,4005,4000,229
20230712,121200,12413404435,4000,4005,4005,4000,1435
20230712,121100,12407657310,4005,4005,4005,3995,4529
20230712,121000,12389544910,4000,4010,4010,4000,6595
20230712,120900,12363163875,4010,4010,4010,4010,72
20230712,120800,12362875155,4010,4015,4015,4005,16461
20230712,120700,12296884915,4015,4015,4015,4015,1944
20230712,120600,12289079755,4015,4015,4015,4015,447
20230712,120500,12287285050,4015,4020,4020,4015,470
20230712,120400,12285397980,4020,4020,4020,4020,200
20230712,120300,12284593980,4020,4020,4020,4015,408
20230712,120200,12282954095,4015,4015,4020,4015,6023
20230712,120100,12258748315,4010,4015,4015,4010,1947
20230712,120000,12250938025,4020,4020,4020,4015,832
20230712,115900,12247593435,4025,4025,4025,4015,854
20230712,115800,12244157915,4025,4025,4025,4020,839
20230712,115700,12240784545,4020,4015,4025,4015,2775
20230712,115600,12229625750,4015,4020,4020,4015,737
20230712,115500,12226666535,4015,4015,4020,4015,1539
20230712,115400,12220480440,4015,4030,4030,4015,925
20230712,115300,12216766550,4025,4035,4035,4015,3606
20230712,115200,12202246360,4035,4020,4040,4015,11103
20230712,115100,12157460475,4015,4010,4015,4010,5772
20230712,115000,12134286580,4005,4000,4005,4000,1473
20230712,114900,12128387600,4005,4000,4005,4000,253
20230712,114800,12127375150,4000,4000,4005,4000,1214
20230712,114700,12122517700,4000,3995,4000,3995,1894
20230712,114600,12114942515,3995,4000,4000,3995,440
20230712,114500,12113184595,4000,4000,4005,3995,2971
20230712,114400,12101305330,4005,4000,4005,3995,4531
20230712,114300,12083181275,3995,3990,4000,3990,837
20230712,114200,12079837280,3990,3985,4000,3980,594
20230712,114100,12077465585,3980,3995,4000,3980,2930
20230712,114000,12065780990,3995,3985,3995,3980,1580
20230712,113900,12059473430,3985,3980,3985,3980,1668
20230712,113800,12052830225,3985,3995,3995,3980,15225
20230712,113700,11992102735,3995,3995,3995,3995,338
20230712,113600,11990752425,3995,3995,4000,3995,2178
20230712,113500,11982043255,3995,3995,3995,3990,3066
20230712,113400,11969795635,3995,3995,4000,3990,2387
20230712,113300,11960259990,3995,3995,4000,3995,621
20230712,113200,11957779060,3995,3995,4000,3990,5228
20230712,113100,11936893050,3995,3995,4000,3995,1685
20230712,113000,11930161325,3995,4000,4005,3995,2969
20230712,112900,11918285390,4000,4000,4005,4000,474
20230712,112800,11916389340,4000,3995,4005,3995,415
20230712,112700,11914729110,3995,4005,4010,3995,6545
20230712,112600,11888545095,4005,4010,4010,4005,377
20230712,112500,11887033555,4010,4010,4015,4000,4017
20230712,112400,11870944010,4015,4015,4015,4010,896
20230712,112300,11867347550,4015,4015,4020,4015,3372
20230712,112200,11853801910,4015,4015,4015,4010,1985
20230712,112100,11845837640,4025,4025,4030,4015,6038
20230712,112000,11821535025,4030,4020,4030,4015,7687
20230712,111900,11790599405,4020,4010,4020,4010,18112
20230712,111800,11717866380,4010,4000,4010,3995,3110
20230712,111700,11705422995,4000,4000,4000,3995,1887
20230712,111600,11697882275,3995,4000,4000,3990,2529
20230712,111500,11687781490,4000,3995,4000,3990,900
20230712,111400,11684190060,4000,4000,4000,3990,1656
20230712,111300,11677572525,4000,4000,4000,3990,4879
20230712,111200,11658088305,4000,3995,4005,3990,2139
20230712,111100,11649547970,4005,4000,4010,3990,14133
20230712,111000,11593062330,4000,4000,4010,4000,5832
20230712,110900,11569722360,4000,3995,4000,3995,9579
20230712,110800,11531420405,4000,3990,4000,3985,4869
20230712,110700,11511978520,3990,3985,3990,3985,2164
20230712,110600,11503349725,3985,3975,3990,3970,6222
20230712,110500,11478615405,3970,3975,3975,3970,2455
20230712,110400,11468860535,3975,3975,3980,3960,11505
20230712,110300,11423161930,3980,3975,4000,3975,6278
20230712,110200,11398154330,3960,3930,3975,3930,12089
20230712,110100,11350352685,3930,3935,3940,3925,28182
20230712,110000,11239550360,3935,3960,3965,3935,59735
20230712,105900,11003667795,3960,3980,3980,3960,43407
20230712,105800,10831409695,3980,3980,3985,3980,6737
20230712,105700,10804596220,3985,3980,3990,3980,6961
20230712,105600,10776885680,3985,3980,3990,3980,10363
20230712,105500,10735595735,3980,3980,3985,3975,2919
20230712,105400,10723978515,3985,3985,3985,3975,5614
20230712,105300,10701640095,3985,3980,3985,3980,5388
20230712,105200,10680191580,3985,3985,3985,3975,6161
20230712,105100,10655656455,3985,3980,3990,3975,25473
20230712,105000,10554301275,3980,3980,3985,3975,4689
20230712,104900,10535641845,3980,3985,3990,3975,22292
20230712,104800,10446903665,3985,3985,3990,3980,18590
20230712,104700,10372872225,3985,4000,4000,3985,18158
20230712,104600,10300422725,4000,4020,4020,3995,18712
20230712,104500,10225589655,4020,4005,4030,4005,7725
20230712,104400,10194551120,4005,4030,4030,4000,17553
20230712,104300,10124149900,4025,4030,4030,4020,2200
20230712,104200,10115294345,4025,4030,4030,4020,3493
20230712,104100,10101231590,4030,4025,4030,4010,2211
20230712,104000,10092347600,4005,4045,4045,4000,12780
20230712,103900,10041093155,4045,4020,4045,4015,10409
20230712,103800,9999122780,4025,4010,4025,4010,533
20230712,103700,9996983085,4005,4035,4040,4005,18831
20230712,103600,9921182610,4040,4040,4040,4035,3927
20230712,103500,9905327535,4040,4045,4045,4040,714
20230712,103400,9902440620,4035,4035,4040,4035,992
20230712,103300,9898437400,4035,4050,4050,4030,1787
20230712,103200,9891218890,4050,4060,4070,4050,13559
20230712,103100,9836258210,4050,4030,4050,4030,4158
20230712,103000,9819456885,4025,4025,4030,4025,4589
20230712,102900,9800980445,4025,4025,4030,4025,7163
20230712,102800,9772120180,4025,4025,4030,4025,7919
20230712,102700,9740222385,4015,3990,4015,3990,19791
20230712,102600,9661020005,3990,3985,3990,3980,15037
20230712,102500,9601143570,3980,3985,3985,3970,19308
20230712,102400,9524378480,3975,3990,3990,3975,54248
20230712,102300,9308353500,3990,4010,4010,3990,42011
20230712,102200,9140371055,4010,4020,4030,4010,11804
20230712,102100,9092981615,4020,4035,4040,4020,7464
20230712,102000,9062859975,4040,4025,4040,4025,9560
20230712,101900,9024340095,4020,4010,4020,4010,4801
20230712,101800,9005047825,4020,4015,4020,4005,19274
20230712,101700,8927755400,4020,4025,4030,4015,11408
20230712,101600,8881895820,4030,4035,4035,4030,24938
20230712,101500,8781377480,4035,4040,4040,4030,5109
20230712,101400,8760761480,4040,4050,4050,4035,6794
20230712,101300,8733308215,4050,4055,4055,4050,16985
20230712,101200,8664450360,4055,4050,4055,4045,7204
20230712,101100,8635284415,4050,4050,4050,4045,5523
20230712,101000,8612931190,4050,4075,4075,4050,41644
20230712,100900,8443707915,4075,4080,4080,4065,7429
20230712,100800,8413494795,4080,4085,4085,4065,6715
20230712,100700,8386147585,4065,4085,4085,4065,14309
20230712,100600,8327834350,4085,4085,4085,4075,5021
20230712,100500,8307328550,4075,4080,4085,4075,6626
20230712,100400,8280294375,4080,4080,4080,4075,4855
20230712,100300,8260504100,4075,4090,4090,4075,2821
20230712,100200,8249000110,4075,4095,4095,4075,4178
20230712,100100,8231937280,4095,4070,4095,4070,4427
20230712,100000,8213881160,4070,4065,4085,4055,16098
20230712,095900,8148485285,4060,4070,4075,4055,3181
20230712,095800,8135558690,4075,4070,4085,4065,9438
20230712,095700,8097125200,4075,4080,4080,4070,3827
20230712,095600,8081535535,4080,4080,4085,4080,4031
20230712,095500,8065088555,4080,4095,4100,4080,4395
20230712,095400,8047126520,4090,4095,4100,4090,10575
20230712,095300,8003811210,4100,4070,4100,4070,13494
20230712,095200,7948709075,4075,4075,4075,4070,5034
20230712,095100,7928204465,4075,4075,4075,4065,16013
20230712,095000,7863000620,4075,4045,4075,4035,12082
20230712,094900,7814065825,4050,4040,4050,4030,16253
20230712,094800,7748426975,4040,4050,4050,4040,6719
20230712,094700,7721248550,4050,4045,4050,4040,7241
20230712,094600,7691957935,4045,4095,4100,4040,11060
20230712,094500,7647059880,4105,4010,4115,4005,32973
20230712,094400,7512865160,4005,4015,4015,3985,79727
20230712,094300,7194139925,4020,4000,4040,4000,27000
20230712,094200,7085621505,4000,4070,4070,4000,52972
20230712,094100,6871445585,4075,4085,4085,4065,34130
20230712,094000,6732361735,4085,4105,4110,4085,15902
20230712,093900,6667203550,4105,4125,4130,4100,19372
20230712,093800,6587566025,4130,4140,4145,4125,14408
20230712,093700,6527979950,4140,4120,4140,4120,10470
20230712,093600,6484764160,4115,4105,4125,4100,7221
20230712,093500,6455071675,4105,4105,4125,4095,24563
20230712,093400,6354195500,4100,4110,4120,4100,11362
20230712,093300,6307586480,4110,4125,4135,4110,12535
20230712,093200,6255935010,4120,4100,4120,4100,12344
20230712,093100,6205258045,4100,4115,4125,4100,13548
20230712,093000,6149669850,4125,4125,4130,4110,20187
20230712,092900,6066489270,4125,4135,4135,4125,3650
20230712,092800,6051403190,4135,4115,4145,4115,13791
20230712,092700,5994532350,4115,4125,4125,4115,11014
20230712,092600,5949144250,4125,4145,4150,4120,20123
20230712,092500,5865820465,4140,4125,4140,4115,8985
20230712,092400,5828757090,4120,4090,4130,4090,21224
20230712,092300,5741393775,4090,4095,4095,4060,37076
20230712,092200,5590166195,4090,4145,4145,4090,53117
20230712,092100,5371771510,4145,4160,4170,4145,24207
20230712,092000,5271116390,4170,4160,4175,4145,25446
20230712,091900,5165189470,4160,4165,4165,4145,42312
20230712,091800,4989434415,4165,4130,4180,4100,49165
20230712,091700,4786034115,4130,4190,4190,4130,44573
20230712,091600,4600448790,4190,4250,4250,4170,123670
20230712,091500,4078295740,4250,4185,4250,4180,168821
20230712,091400,3368154635,4180,4130,4190,4125,72767
20230712,091300,3065873825,4130,4110,4135,4105,49347
20230712,091200,2862553740,4110,4115,4120,4105,21715
20230712,091100,2773200480,4115,4120,4120,4100,20373
20230712,091000,2689413400,4110,4095,4125,4090,55057
20230712,090900,2463506915,4095,4075,4110,4070,37753
20230712,090800,2309058100,4075,4080,4080,4040,32963
20230712,090700,2175234615,4070,4095,4095,4050,29924
20230712,090600,2053454210,4095,4120,4120,4070,58529
20230712,090500,1813480360,4125,4060,4200,4030,131614
20230712,090400,1273317595,4060,4000,4060,4000,19934
20230712,090300,1193009220,4020,4055,4070,3975,77448
20230712,090200,882898100,4055,4060,4095,4040,62485
20230712,090100,628873480,4095,4050,4100,4050,62457
20230712,090000,373639590,4045,4070,4075,4030,91977