stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,195000,6149350655,3250,3250,3250,3250,10794
20230712,194900,6149350655,3250,3250,3250,3250,0
20230712,194800,6149350655,3250,3250,3250,3250,0
20230712,194700,6149350655,3250,3250,3250,3250,0
20230712,194600,6149350655,3250,3250,3250,3250,0
20230712,194500,6149350655,3250,3250,3250,3250,0
20230712,194400,6149350655,3250,3250,3250,3250,0
20230712,194300,6149350655,3250,3250,3250,3250,0
20230712,194200,6149350655,3250,3250,3250,3250,0
20230712,194100,6149350655,3250,3250,3250,3250,0
20230712,194000,6149350655,3250,3250,3250,3250,0
20230712,193900,6149350655,3250,3250,3250,3250,0
20230712,193800,6149350655,3250,3250,3250,3250,0
20230712,193700,6149350655,3250,3250,3250,3250,0
20230712,193600,6149350655,3250,3250,3250,3250,0
20230712,193500,6149350655,3250,3250,3250,3250,0
20230712,193400,6149350655,3250,3250,3250,3250,0
20230712,193300,6149350655,3250,3250,3250,3250,0
20230712,193200,6149350655,3250,3250,3250,3250,0
20230712,193100,6149350655,3250,3250,3250,3250,0
20230712,193000,6149350655,3250,3250,3250,3250,0
20230712,192900,6149350655,3250,3250,3250,3250,0
20230712,192800,6149350655,3250,3250,3250,3250,0
20230712,192700,6149350655,3250,3250,3250,3250,0
20230712,192600,6149350655,3250,3250,3250,3250,0
20230712,192500,6149350655,3250,3250,3250,3250,0
20230712,192400,6149350655,3250,3250,3250,3250,0
20230712,192300,6149350655,3250,3250,3250,3250,0
20230712,192200,6149350655,3250,3250,3250,3250,0
20230712,192100,6149350655,3250,3250,3250,3250,0
20230712,192000,6149350655,3250,3250,3250,3250,10794
20230712,191900,6149350655,3250,3250,3250,3250,0
20230712,191800,6149350655,3250,3250,3250,3250,0
20230712,191700,6149350655,3250,3250,3250,3250,0
20230712,191600,6149350655,3250,3250,3250,3250,0
20230712,191500,6149350655,3250,3250,3250,3250,0
20230712,191400,6149350655,3250,3250,3250,3250,0
20230712,191300,6149350655,3250,3250,3250,3250,0
20230712,191200,6149350655,3250,3250,3250,3250,0
20230712,191100,6149350655,3250,3250,3250,3250,0
20230712,191000,6149350655,3250,3250,3250,3250,0
20230712,190900,6149350655,3250,3250,3250,3250,0
20230712,190800,6149350655,3250,3250,3250,3250,0
20230712,190700,6149350655,3250,3250,3250,3250,0
20230712,190600,6149350655,3250,3250,3250,3250,0
20230712,190500,6149350655,3250,3250,3250,3250,0
20230712,190400,6149350655,3250,3250,3250,3250,0
20230712,190300,6149350655,3250,3250,3250,3250,0
20230712,190200,6149350655,3250,3250,3250,3250,0
20230712,190100,6149350655,3250,3250,3250,3250,0
20230712,190000,6149350655,3250,3250,3250,3250,0
20230712,185900,6149350655,3250,3250,3250,3250,0
20230712,185800,6149350655,3250,3250,3250,3250,0
20230712,185700,6149350655,3250,3250,3250,3250,0
20230712,185600,6149350655,3250,3250,3250,3250,0
20230712,185500,6149350655,3250,3250,3250,3250,0
20230712,185400,6149350655,3250,3250,3250,3250,0
20230712,185300,6149350655,3250,3250,3250,3250,0
20230712,185200,6149350655,3250,3250,3250,3250,0
20230712,185100,6149350655,3250,3250,3250,3250,0
20230712,185000,6149350655,3250,3250,3250,3250,10794
20230712,184900,6149350655,3250,3250,3250,3250,0
20230712,184800,6149350655,3250,3250,3250,3250,0
20230712,184700,6149350655,3250,3250,3250,3250,0
20230712,184600,6149350655,3250,3250,3250,3250,0
20230712,184500,6149350655,3250,3250,3250,3250,0
20230712,184400,6149350655,3250,3250,3250,3250,0
20230712,184300,6149350655,3250,3250,3250,3250,0
20230712,184200,6149350655,3250,3250,3250,3250,0
20230712,184100,6149350655,3250,3250,3250,3250,0
20230712,184000,6149350655,3250,3250,3250,3250,0
20230712,183900,6149350655,3250,3250,3250,3250,0
20230712,183800,6149350655,3250,3250,3250,3250,0
20230712,183700,6149350655,3250,3250,3250,3250,0
20230712,183600,6149350655,3250,3250,3250,3250,0
20230712,183500,6149350655,3250,3250,3250,3250,0
20230712,183400,6149350655,3250,3250,3250,3250,0
20230712,183300,6149350655,3250,3250,3250,3250,0
20230712,183200,6149350655,3250,3250,3250,3250,0
20230712,183100,6149350655,3250,3250,3250,3250,0
20230712,183000,6149350655,3250,3250,3250,3250,0
20230712,182900,6149350655,3250,3250,3250,3250,0
20230712,182800,6149350655,3250,3250,3250,3250,0
20230712,182700,6149350655,3250,3250,3250,3250,0
20230712,182600,6149350655,3250,3250,3250,3250,0
20230712,182500,6149350655,3250,3250,3250,3250,0
20230712,182400,6149350655,3250,3250,3250,3250,0
20230712,182300,6149350655,3250,3250,3250,3250,0
20230712,182200,6149350655,3250,3250,3250,3250,0
20230712,182100,6149350655,3250,3250,3250,3250,0
20230712,182000,6149350655,3250,3250,3250,3250,10794
20230712,181900,6149350655,3250,3250,3250,3250,0
20230712,181800,6149350655,3250,3250,3250,3250,0
20230712,181700,6149350655,3250,3250,3250,3250,0
20230712,181600,6149350655,3250,3250,3250,3250,0
20230712,181500,6149350655,3250,3250,3250,3250,0
20230712,181400,6149350655,3250,3250,3250,3250,0
20230712,181300,6149350655,3250,3250,3250,3250,0
20230712,181200,6149350655,3250,3250,3250,3250,0
20230712,181100,6149350655,3250,3250,3250,3250,0
20230712,181000,6149350655,3250,3250,3250,3250,0
20230712,180900,6149350655,3250,3250,3250,3250,0
20230712,180800,6149350655,3250,3250,3250,3250,0
20230712,180700,6149350655,3250,3250,3250,3250,0
20230712,180600,6149350655,3250,3250,3250,3250,0
20230712,180500,6149350655,3250,3250,3250,3250,0
20230712,180400,6149350655,3250,3250,3250,3250,0
20230712,180300,6149350655,3250,3250,3250,3250,0
20230712,180200,6149350655,3250,3250,3250,3250,0
20230712,180100,6149350655,3250,3250,3250,3250,0
20230712,180000,6149350655,3250,3250,3250,3250,0
20230712,175900,6149350655,3250,3250,3250,3250,0
20230712,175800,6149350655,3250,3250,3250,3250,0
20230712,175700,6149350655,3250,3250,3250,3250,0
20230712,175600,6149350655,3250,3250,3250,3250,0
20230712,175500,6149350655,3250,3250,3250,3250,0
20230712,175400,6149350655,3250,3250,3250,3250,0
20230712,175300,6149350655,3250,3250,3250,3250,0
20230712,175200,6149350655,3250,3250,3250,3250,0
20230712,175100,6149350655,3250,3250,3250,3250,0
20230712,175000,6149350655,3250,3250,3250,3250,10794
20230712,174900,6149350655,3250,3250,3250,3250,0
20230712,174800,6149350655,3250,3250,3250,3250,0
20230712,174700,6149350655,3250,3250,3250,3250,0
20230712,174600,6149350655,3250,3250,3250,3250,0
20230712,174500,6149350655,3250,3250,3250,3250,0
20230712,174400,6149350655,3250,3250,3250,3250,0
20230712,174300,6149350655,3250,3250,3250,3250,0
20230712,174200,6149350655,3250,3250,3250,3250,0
20230712,174100,6149350655,3250,3250,3250,3250,0
20230712,174000,6149350655,3250,3250,3250,3250,0
20230712,173900,6149350655,3250,3250,3250,3250,0
20230712,173800,6149350655,3250,3250,3250,3250,0
20230712,173700,6149350655,3250,3250,3250,3250,0
20230712,173600,6149350655,3250,3250,3250,3250,0
20230712,173500,6149350655,3250,3250,3250,3250,0
20230712,173400,6149350655,3250,3250,3250,3250,0
20230712,173300,6149350655,3250,3250,3250,3250,0
20230712,173200,6149350655,3250,3250,3250,3250,0
20230712,173100,6149350655,3250,3250,3250,3250,0
20230712,173000,6149350655,3250,3250,3250,3250,0
20230712,172900,6149350655,3250,3250,3250,3250,0
20230712,172800,6149350655,3250,3250,3250,3250,0
20230712,172700,6149350655,3250,3250,3250,3250,0
20230712,172600,6149350655,3250,3250,3250,3250,0
20230712,172500,6149350655,3250,3250,3250,3250,0
20230712,172400,6149350655,3250,3250,3250,3250,0
20230712,172300,6149350655,3250,3250,3250,3250,0
20230712,172200,6149350655,3250,3250,3250,3250,0
20230712,172100,6149350655,3250,3250,3250,3250,0
20230712,172000,6149350655,3250,3250,3250,3250,10794
20230712,171900,6149350655,3250,3250,3250,3250,0
20230712,171800,6149350655,3250,3250,3250,3250,0
20230712,171700,6149350655,3250,3250,3250,3250,0
20230712,171600,6149350655,3250,3250,3250,3250,0
20230712,171500,6149350655,3250,3250,3250,3250,0
20230712,171400,6149350655,3250,3250,3250,3250,0
20230712,171300,6149350655,3250,3250,3250,3250,0
20230712,171200,6149350655,3250,3250,3250,3250,0
20230712,171100,6149350655,3250,3250,3250,3250,0
20230712,171000,6149350655,3250,3250,3250,3250,0
20230712,170900,6149350655,3250,3250,3250,3250,0
20230712,170800,6149350655,3250,3250,3250,3250,0
20230712,170700,6149350655,3250,3250,3250,3250,0
20230712,170600,6149350655,3250,3250,3250,3250,0
20230712,170500,6149350655,3250,3250,3250,3250,0
20230712,170400,6149350655,3250,3250,3250,3250,0
20230712,170300,6149350655,3250,3250,3250,3250,0
20230712,170200,6149350655,3250,3250,3250,3250,0
20230712,170100,6149350655,3250,3250,3250,3250,0
20230712,170000,6149350655,3250,3250,3250,3250,0
20230712,165900,6149350655,3250,3250,3250,3250,0
20230712,165800,6149350655,3250,3250,3250,3250,0
20230712,165700,6149350655,3250,3250,3250,3250,0
20230712,165600,6149350655,3250,3250,3250,3250,0
20230712,165500,6149350655,3250,3250,3250,3250,0
20230712,165400,6149350655,3250,3250,3250,3250,0
20230712,165300,6149350655,3250,3250,3250,3250,0
20230712,165200,6149350655,3250,3250,3250,3250,0
20230712,165100,6149350655,3250,3250,3250,3250,0
20230712,165000,6149350655,3250,3250,3250,3250,10794
20230712,164900,6149350655,3250,3250,3250,3250,0
20230712,164800,6149350655,3250,3250,3250,3250,0
20230712,164700,6149350655,3250,3250,3250,3250,0
20230712,164600,6149350655,3250,3250,3250,3250,0
20230712,164500,6149350655,3250,3250,3250,3250,0
20230712,164400,6149350655,3250,3250,3250,3250,0
20230712,164300,6149350655,3250,3250,3250,3250,0
20230712,164200,6149350655,3250,3250,3250,3250,0
20230712,164100,6149350655,3250,3250,3250,3250,0
20230712,164000,6149350655,3250,3250,3250,3250,0
20230712,163900,6149350655,3250,3250,3250,3250,0
20230712,163800,6149350655,3250,3250,3250,3250,0
20230712,163700,6149350655,3250,3250,3250,3250,0
20230712,163600,6149350655,3250,3250,3250,3250,0
20230712,163500,6149350655,3250,3250,3250,3250,0
20230712,163400,6149350655,3250,3250,3250,3250,0
20230712,163300,6149350655,3250,3250,3250,3250,0
20230712,163200,6149350655,3250,3250,3250,3250,0
20230712,163100,6149350655,3250,3250,3250,3250,0
20230712,163000,6149350655,3250,3250,3250,3250,0
20230712,162900,6149350655,3250,3250,3250,3250,0
20230712,162800,6149350655,3250,3250,3250,3250,0
20230712,162700,6149350655,3250,3250,3250,3250,0
20230712,162600,6149350655,3250,3250,3250,3250,0
20230712,162500,6149350655,3250,3250,3250,3250,0
20230712,162400,6149350655,3250,3250,3250,3250,0
20230712,162300,6149350655,3250,3250,3250,3250,0
20230712,162200,6149350655,3250,3250,3250,3250,0
20230712,162100,6149350655,3250,3250,3250,3250,0
20230712,162000,6149350655,3250,3250,3250,3250,10794
20230712,161900,6149350655,3250,3250,3250,3250,0
20230712,161800,6149350655,3250,3250,3250,3250,0
20230712,161700,6149350655,3250,3250,3250,3250,0
20230712,161600,6149350655,3250,3250,3250,3250,0
20230712,161500,6149350655,3250,3250,3250,3250,0
20230712,161400,6149350655,3250,3250,3250,3250,0
20230712,161300,6149350655,3250,3250,3250,3250,0
20230712,161200,6149350655,3250,3250,3250,3250,0
20230712,161100,6149350655,3250,3250,3250,3250,0
20230712,161000,6149350655,3250,3250,3250,3250,0
20230712,160900,6149350655,3250,3250,3250,3250,0
20230712,160800,6149350655,3250,3250,3250,3250,0
20230712,160700,6149350655,3250,3250,3250,3250,0
20230712,160600,6149350655,3250,3250,3250,3250,0
20230712,160500,6149350655,3250,3250,3250,3250,0
20230712,160400,6149350655,3250,3250,3250,3250,0
20230712,160300,6149350655,3250,3250,3250,3250,0
20230712,160200,6149350655,3250,3250,3250,3250,0
20230712,160100,6149350655,3250,3250,3250,3250,0
20230712,160000,6149350655,3250,3250,3250,3250,0
20230712,155900,6149350655,3250,3250,3250,3250,0
20230712,155800,6149350655,3250,3250,3250,3250,0
20230712,155700,6149350655,3250,3250,3250,3250,0
20230712,155600,6149350655,3250,3250,3250,3250,0
20230712,155500,6149350655,3250,3250,3250,3250,0
20230712,155400,6149350655,3250,3250,3250,3250,0
20230712,155300,6149350655,3250,3250,3250,3250,0
20230712,155200,6149350655,3250,3250,3250,3250,0
20230712,155100,6149350655,3250,3250,3250,3250,0
20230712,155000,6149350655,3250,3250,3250,3250,10794
20230712,154900,6149350655,3250,3250,3250,3250,0
20230712,154800,6149350655,3250,3250,3250,3250,0
20230712,154700,6149350655,3250,3250,3250,3250,0
20230712,154600,6149350655,3250,3250,3250,3250,0
20230712,154500,6149350655,3250,3250,3250,3250,0
20230712,154400,6149350655,3250,3250,3250,3250,0
20230712,154300,6149350655,3250,3250,3250,3250,0
20230712,154200,6149350655,3250,3250,3250,3250,0
20230712,154100,6149350655,3250,3250,3250,3250,0
20230712,154000,6149350655,3250,3250,3250,3250,0
20230712,153900,6149350655,3250,3250,3250,3250,0
20230712,153800,6149350655,3250,3250,3250,3250,0
20230712,153700,6149350655,3250,3250,3250,3250,0
20230712,153600,6149350655,3250,3250,3250,3250,0
20230712,153500,6149350655,3250,3250,3250,3250,0
20230712,153400,6149350655,3250,3250,3250,3250,0
20230712,153300,6149350655,3250,3250,3250,3250,0
20230712,153200,6149350655,3250,3250,3250,3250,0
20230712,153100,6149350655,3250,3250,3250,3250,0
20230712,153000,6149350655,3250,3250,3250,3250,10794
20230712,152900,6114270155,3240,3240,3240,3240,0
20230712,152800,6114270155,3240,3240,3240,3240,0
20230712,152700,6114270155,3240,3240,3240,3240,0
20230712,152600,6114270155,3240,3240,3240,3240,0
20230712,152500,6114270155,3240,3240,3240,3240,0
20230712,152400,6114270155,3240,3240,3240,3240,0
20230712,152300,6114270155,3240,3240,3240,3240,0
20230712,152200,6114270155,3240,3240,3240,3240,0
20230712,152100,6114270155,3240,3240,3240,3240,0
20230712,152000,6114270155,3240,3240,3240,3240,0
20230712,151900,6114270155,3240,3230,3240,3230,3757
20230712,151800,6102118930,3235,3235,3240,3230,3406
20230712,151700,6091101510,3235,3225,3235,3225,4011
20230712,151600,6078151315,3230,3235,3235,3225,3327
20230712,151500,6067404765,3235,3230,3235,3225,4610
20230712,151400,6052509480,3240,3225,3240,3225,5337
20230712,151300,6035291320,3225,3225,3235,3215,12652
20230712,151200,5994542050,3225,3235,3235,3220,6225
20230712,151100,5974466435,3235,3225,3235,3225,17554
20230712,151000,5917841905,3220,3220,3220,3220,1942
20230712,150900,5911588665,3220,3225,3225,3220,3005
20230712,150800,5901912465,3225,3225,3230,3220,3880
20230712,150700,5889403915,3220,3225,3230,3220,6628
20230712,150600,5868043595,3225,3220,3230,3220,2144
20230712,150500,5861136380,3230,3235,3235,3220,35565
20230712,150400,5746456235,3235,3230,3235,3230,4683
20230712,150300,5731316525,3230,3230,3235,3230,2065
20230712,150200,5724646520,3230,3230,3235,3225,3256
20230712,150100,5714138025,3230,3225,3230,3225,4650
20230712,150000,5699139455,3225,3230,3230,3225,2855
20230712,145900,5689917830,3230,3230,3230,3230,6
20230712,145800,5689898450,3230,3230,3230,3225,3542
20230712,145700,5678457810,3230,3235,3235,3230,4877
20230712,145600,5662689640,3230,3235,3240,3230,3923
20230712,145500,5650013510,3235,3235,3235,3230,8877
20230712,145400,5621336910,3235,3230,3235,3230,3313
20230712,145300,5610627150,3235,3230,3235,3230,5070
20230712,145200,5594244925,3230,3230,3235,3230,3970
20230712,145100,5581419505,3230,3230,3235,3230,10746
20230712,145000,5546709875,3230,3235,3235,3230,6867
20230712,144900,5524529230,3230,3230,3230,3230,104
20230712,144800,5524193310,3230,3235,3240,3230,4486
20230712,144700,5509690885,3235,3240,3240,3230,3138
20230712,144600,5499553860,3240,3230,3240,3225,3847
20230712,144500,5487123950,3230,3225,3230,3225,8735
20230712,144400,5458926385,3225,3225,3225,3220,2483
20230712,144300,5450918740,3225,3225,3225,3225,816
20230712,144200,5448287140,3225,3225,3230,3225,5499
20230712,144100,5430546990,3225,3220,3225,3220,4729
20230712,144000,5415312355,3225,3220,3225,3215,5217
20230712,143900,5398502120,3220,3220,3220,3220,8492
20230712,143800,5371157880,3225,3225,3225,3225,1128
20230712,143700,5367520080,3225,3225,3230,3225,9383
20230712,143600,5337258905,3225,3225,3225,3225,3465
20230712,143500,5326084280,3225,3225,3230,3225,2101
20230712,143400,5319306235,3230,3235,3235,3230,130
20230712,143300,5318886035,3230,3235,3235,3230,3451
20230712,143200,5307739255,3235,3235,3235,3230,676
20230712,143100,5305552435,3230,3230,3230,3225,11057
20230712,143000,5269838520,3230,3230,3235,3230,4292
20230712,142900,5255975310,3235,3235,3235,3230,26
20230712,142800,5255891225,3235,3235,3235,3230,2265
20230712,142700,5248564655,3240,3235,3240,3235,9634
20230712,142600,5217397645,3240,3240,3245,3240,81
20230712,142500,5217135200,3240,3240,3240,3240,5975
20230712,142400,5197776200,3235,3230,3240,3230,4098
20230712,142300,5184524155,3235,3235,3240,3235,441
20230712,142200,5183097495,3230,3240,3240,3230,4395
20230712,142100,5168896005,3230,3230,3230,3230,92
20230712,142000,5168598845,3230,3240,3240,3230,4790
20230712,141900,5153104655,3240,3245,3245,3235,3881
20230712,141800,5140544230,3240,3235,3245,3235,2426
20230712,141700,5132684050,3240,3240,3240,3240,1194
20230712,141600,5128815490,3240,3240,3240,3235,3294
20230712,141500,5118142955,3245,3235,3245,3235,1079
20230712,141400,5114644655,3240,3235,3240,3235,2691
20230712,141300,5105925845,3235,3240,3240,3235,3811
20230712,141200,5093578510,3245,3240,3245,3240,2065
20230712,141100,5086885085,3240,3240,3245,3240,4990
20230712,141000,5070710735,3240,3240,3245,3240,163
20230712,140900,5070181865,3240,3245,3250,3240,4698
20230712,140800,5054952290,3245,3250,3250,3245,4869
20230712,140700,5039150850,3245,3250,3250,3245,211
20230712,140600,5038466130,3250,3250,3250,3250,12056
20230712,140500,4999284130,3255,3255,3255,3255,7590
20230712,140400,4974578680,3260,3255,3260,3255,56
20230712,140300,4974396145,3255,3260,3260,3255,3319
20230712,140200,4963592355,3260,3255,3260,3255,4006
20230712,140100,4950548460,3255,3255,3255,3255,1226
20230712,140000,4946557830,3255,3265,3265,3255,146
20230712,135900,4946081900,3265,3255,3265,3255,4326
20230712,135800,4931960200,3265,3260,3265,3260,2827
20230712,135700,4922743840,3260,3265,3265,3260,63
20230712,135600,4922538165,3260,3265,3265,3260,92
20230712,135500,4922237810,3260,3265,3265,3260,1683
20230712,135400,4916748610,3260,3265,3265,3260,3196
20230712,135300,4906315130,3265,3260,3265,3260,1132
20230712,135200,4902624735,3255,3260,3260,3255,793
20230712,135100,4900041110,3255,3260,3260,3255,782
20230712,135000,4897493310,3260,3260,3260,3255,119
20230712,134900,4897105650,3260,3255,3260,3255,664
20230712,134800,4894941030,3260,3255,3260,3255,442
20230712,134700,4893500135,3260,3260,3260,3255,1076
20230712,134600,4889992395,3260,3255,3260,3255,74
20230712,134500,4889751185,3260,3260,3260,3260,735
20230712,134400,4887355085,3255,3260,3265,3255,4209
20230712,134300,4873633480,3260,3265,3265,3260,169
20230712,134200,4873081720,3265,3260,3265,3260,777
20230712,134100,4870545830,3265,3265,3265,3260,2538
20230712,134000,4862271000,3265,3265,3265,3260,86
20230712,133900,4861990225,3265,3265,3265,3260,696
20230712,133800,4859717815,3265,3265,3265,3260,116
20230712,133700,4859339345,3265,3260,3265,3260,29
20230712,133600,4859244690,3265,3265,3265,3260,1037
20230712,133500,4855861405,3265,3265,3265,3260,545
20230712,133400,4854084385,3265,3265,3265,3260,719
20230712,133300,4851736870,3265,3260,3265,3260,1456
20230712,133200,4846989590,3265,3265,3265,3265,539
20230712,133100,4845229755,3260,3265,3265,3260,1930
20230712,133000,4838931090,3265,3265,3265,3260,423
20230712,132900,4837550525,3265,3260,3265,3260,791
20230712,132800,4834968980,3265,3265,3265,3260,194
20230712,132700,4834336100,3265,3265,3265,3260,677
20230712,132600,4832127660,3260,3265,3265,3260,902
20230712,132500,4829183405,3260,3260,3265,3260,2079
20230712,132400,4822402990,3260,3260,3265,3260,81
20230712,132300,4822138635,3260,3265,3265,3260,763
20230712,132200,4819649960,3265,3265,3265,3260,784
20230712,132100,4817091230,3265,3260,3265,3250,1763
20230712,132000,4811343595,3265,3250,3265,3250,116
20230712,131900,4810965000,3250,3260,3265,3250,1658
20230712,131800,4805570355,3255,3260,3260,3255,1967
20230712,131700,4799165950,3260,3260,3260,3255,2062
20230712,131600,4792443860,3255,3255,3260,3255,950
20230712,131500,4789349000,3255,3260,3260,3255,666
20230712,131400,4787181085,3260,3260,3260,3250,2886
20230712,131300,4777791860,3260,3260,3260,3250,15944
20230712,131200,4725940460,3260,3260,3265,3260,953
20230712,131100,4722833420,3260,3260,3265,3260,1087
20230712,131000,4719289495,3260,3265,3265,3260,100
20230712,130900,4718963120,3265,3265,3275,3265,20466
20230712,130800,4652137050,3265,3265,3265,3260,993
20230712,130700,4648898180,3260,3275,3275,3260,20023
20230712,130600,4583569985,3280,3280,3280,3280,9050
20230712,130500,4553885985,3280,3285,3285,3280,990
20230712,130400,4550633855,3280,3280,3285,3280,97
20230712,130300,4550315305,3280,3275,3280,3275,2920
20230712,130200,4540739165,3270,3270,3275,3270,8
20230712,130100,4540713000,3270,3270,3270,3270,9
20230712,130000,4540683570,3270,3275,3280,3270,10087
20230712,125900,4507614365,3275,3280,3280,3270,1250
20230712,125800,4503519425,3280,3275,3280,3275,233
20230712,125700,4502755215,3280,3275,3280,3275,734
20230712,125600,4500348715,3275,3275,3275,3270,1508
20230712,125500,4495410045,3275,3275,3275,3270,2179
20230712,125400,4488275340,3270,3270,3275,3270,139
20230712,125300,4487820650,3275,3270,3275,3270,2328
20230712,125200,4480197735,3270,3270,3270,3265,1552
20230712,125100,4475124850,3265,3270,3270,3265,535
20230712,125000,4473375505,3265,3275,3275,3265,954
20230712,124900,4470255340,3270,3275,3275,3270,1297
20230712,124800,4466011685,3275,3270,3275,3270,508
20230712,124700,4464348805,3270,3270,3270,3265,632
20230712,124600,4462282195,3270,3265,3270,3265,725
20230712,124500,4459911475,3265,3275,3275,3265,936
20230712,124400,4456850045,3270,3270,3270,3265,2497
20230712,124300,4448684870,3270,3270,3270,3265,531
20230712,124200,4446948660,3270,3270,3270,3265,689
20230712,124100,4444695655,3265,3265,3265,3265,1390
20230712,124000,4440157305,3270,3265,3270,3265,4667
20230712,123900,4424918380,3270,3270,3275,3265,4021
20230712,123800,4411774920,3270,3275,3275,3270,1047
20230712,123700,4408346040,3270,3270,3275,3270,955
20230712,123600,4405220065,3275,3275,3275,3265,1833
20230712,123500,4399218780,3275,3275,3275,3265,11246
20230712,123400,4362455385,3275,3280,3280,3275,477
20230712,123300,4360893205,3280,3280,3280,3275,2931
20230712,123200,4351290045,3275,3280,3280,3275,228
20230712,123100,4350543230,3275,3280,3280,3275,510
20230712,123000,4348871980,3280,3280,3280,3275,763
20230712,122900,4346369365,3280,3280,3280,3275,541
20230712,122800,4344597405,3275,3280,3280,3275,1397
20230712,122700,4340017495,3280,3275,3280,3275,1327
20230712,122600,4335671220,3275,3285,3285,3275,13562
20230712,122500,4291223105,3280,3280,3285,3280,658
20230712,122400,4289062570,3280,3280,3285,3280,3528
20230712,122300,4277482805,3280,3280,3285,3280,5353
20230712,122200,4259921915,3280,3280,3280,3275,5122
20230712,122100,4243121935,3280,3285,3285,3280,1916
20230712,122000,4236835580,3285,3290,3290,3280,15268
20230712,121900,4186706880,3290,3290,3290,3285,375
20230712,121800,4185473160,3290,3290,3290,3285,4492
20230712,121700,4170694500,3290,3295,3295,3290,870
20230712,121600,4167830085,3295,3295,3295,3290,680
20230712,121500,4165589505,3295,3290,3295,3290,581
20230712,121400,4163676055,3295,3290,3295,3290,617
20230712,121300,4161644870,3295,3295,3295,3290,749
20230712,121200,4159176925,3290,3290,3295,3290,498
20230712,121100,4157536270,3295,3285,3295,3285,3555
20230712,121000,4145840550,3285,3290,3290,3285,2430
20230712,120900,4137847380,3290,3285,3290,3285,5231
20230712,120800,4120642405,3285,3290,3290,3285,2857
20230712,120700,4111243125,3290,3290,3290,3285,102
20230712,120600,4110907565,3290,3285,3290,3285,748
20230712,120500,4108446850,3285,3285,3290,3285,1315
20230712,120400,4104126940,3285,3290,3290,3285,426
20230712,120300,4102726175,3285,3285,3290,3285,794
20230712,120200,4100114960,3290,3285,3290,3285,502
20230712,120100,4098464625,3285,3285,3290,3285,5204
20230712,120000,4081368735,3290,3290,3290,3285,1649
20230712,115900,4075946195,3285,3285,3290,3285,1137
20230712,115800,4072208345,3285,3290,3290,3285,1102
20230712,115700,4068582790,3285,3295,3295,3285,3110
20230712,115600,4058352290,3290,3290,3295,3285,5795
20230712,115500,4039294230,3295,3295,3295,3290,3350
20230712,115400,4028258995,3295,3295,3295,3290,770
20230712,115300,4025721865,3290,3295,3295,3290,12318
20230712,115200,3985134090,3290,3290,3290,3285,8447
20230712,115100,3957343480,3285,3285,3285,3285,37
20230712,115000,3957221935,3285,3285,3290,3285,5218
20230712,114900,3940076995,3285,3285,3290,3285,287
20230712,114800,3939134050,3285,3285,3290,3285,451
20230712,114700,3937650295,3290,3290,3290,3285,1408
20230712,114600,3933017990,3285,3285,3285,3285,715
20230712,114500,3930669215,3285,3290,3290,3280,1087
20230712,114400,3927099170,3290,3290,3290,3285,987
20230712,114300,3923853790,3285,3280,3290,3280,858
20230712,114200,3921032910,3280,3290,3290,3280,3951
20230712,114100,3908053075,3290,3290,3290,3280,777
20230712,114000,3905500940,3290,3290,3290,3280,1001
20230712,113900,3902212250,3290,3290,3290,3285,3627
20230712,113800,3890294545,3290,3290,3290,3290,2133
20230712,113700,3883276975,3295,3290,3295,3290,1498
20230712,113600,3878344190,3290,3290,3295,3290,3135
20230712,113500,3868029890,3290,3295,3295,3290,295
20230712,113400,3867057890,3295,3290,3295,3285,3521
20230712,113300,3855457850,3290,3290,3290,3285,7230
20230712,113200,3831678255,3285,3285,3290,3285,5625
20230712,113100,3813189090,3290,3285,3290,3285,418
20230712,113000,3811815805,3285,3290,3290,3285,8555
20230712,112900,3783685975,3290,3290,3295,3275,12011
20230712,112800,3744208115,3290,3295,3300,3290,8845
20230712,112700,3715034795,3295,3295,3300,3295,2265
20230712,112600,3707568895,3300,3300,3300,3295,991
20230712,112500,3704301115,3295,3300,3300,3295,2521
20230712,112400,3695985915,3300,3295,3300,3295,6850
20230712,112300,3673402310,3295,3300,3300,3290,7569
20230712,112200,3648442630,3295,3290,3300,3285,60739
20230712,112100,3448423805,3290,3275,3290,3275,26715
20230712,112000,3360720280,3280,3270,3280,3270,5651
20230712,111900,3342213510,3270,3270,3270,3270,503
20230712,111800,3340568700,3270,3265,3275,3265,411
20230712,111700,3339224755,3265,3270,3275,3265,3146
20230712,111600,3328943030,3265,3265,3265,3265,6
20230712,111500,3328923440,3270,3270,3275,3270,3659
20230712,111400,3316952410,3275,3270,3275,3265,2276
20230712,111300,3309510060,3265,3270,3270,3265,1244
20230712,111200,3305442460,3270,3270,3270,3265,319
20230712,111100,3304399455,3270,3270,3275,3270,311
20230712,111000,3303382330,3270,3270,3270,3265,803
20230712,110900,3300757565,3270,3270,3275,3270,1604
20230712,110800,3295511900,3275,3270,3275,3270,2788
20230712,110700,3286389965,3270,3270,3275,3270,2807
20230712,110600,3277211060,3270,3270,3270,3265,303
20230712,110500,3276220275,3265,3270,3270,3265,145
20230712,110400,3275746195,3270,3270,3275,3265,940
20230712,110300,3272669270,3270,3270,3275,3270,1029
20230712,110200,3269302930,3270,3265,3270,3265,4253
20230712,110100,3255401280,3265,3260,3265,3260,829
20230712,110000,3252696200,3265,3265,3265,3260,680
20230712,105900,3250476245,3265,3265,3270,3265,1940
20230712,105800,3244140835,3270,3270,3275,3270,1283
20230712,105700,3239945400,3270,3270,3270,3265,783
20230712,105600,3237385020,3270,3265,3270,3260,1048
20230712,105500,3233958370,3260,3265,3270,3260,2252
20230712,105400,3226605435,3265,3255,3265,3255,3175
20230712,105300,3216249610,3250,3250,3255,3250,1821
20230712,105200,3210323385,3255,3250,3260,3250,620
20230712,105100,3208305430,3245,3260,3260,3245,3340
20230712,105000,3197456435,3250,3265,3265,3250,12837
20230712,104900,3155606970,3265,3270,3270,3265,2188
20230712,104800,3148459735,3270,3270,3270,3265,358
20230712,104700,3147289105,3270,3270,3270,3265,1050
20230712,104600,3143856845,3265,3265,3270,3265,648
20230712,104500,3141740590,3265,3265,3270,3265,720
20230712,104400,3139388225,3265,3270,3270,3265,809
20230712,104300,3136743145,3270,3270,3270,3265,376
20230712,104200,3135513695,3270,3260,3270,3260,2064
20230712,104100,3128782315,3265,3250,3265,3250,738
20230712,104000,3126379560,3250,3265,3270,3240,24199
20230712,103900,3047768720,3265,3270,3270,3265,4262
20230712,103800,3033845515,3270,3275,3275,3270,3097
20230712,103700,3023705385,3275,3280,3280,3275,3017
20230712,103600,3013821025,3275,3280,3280,3275,4102
20230712,103500,3000384755,3280,3275,3280,3275,2057
20230712,103400,2993641870,3275,3280,3280,3275,22960
20230712,103300,2918395495,3280,3285,3285,3280,3869
20230712,103200,2905704135,3285,3290,3290,3285,440
20230712,103100,2904257595,3285,3285,3285,3280,13844
20230712,103000,2858794095,3285,3290,3290,3280,7148
20230712,102900,2835308210,3285,3285,3290,3285,5455
20230712,102800,2817379355,3285,3280,3285,3280,1821
20230712,102700,2811397390,3290,3290,3295,3280,7081
20230712,102600,2788113205,3285,3280,3295,3280,50410
20230712,102500,2622411925,3280,3265,3280,3265,11573
20230712,102400,2584551380,3270,3280,3280,3270,13543
20230712,102300,2540232565,3280,3275,3280,3270,15586
20230712,102200,2489183940,3275,3265,3275,3265,8018
20230712,102100,2462960710,3270,3265,3270,3265,37576
20230712,102000,2340087415,3270,3270,3270,3265,1042
20230712,101900,2336681030,3265,3265,3270,3260,15851
20230712,101800,2284904735,3260,3255,3260,3255,13314
20230712,101700,2241512570,3255,3255,3255,3250,1810
20230712,101600,2235621770,3255,3255,3255,3250,1746
20230712,101500,2229942650,3255,3255,3255,3250,1744
20230712,101400,2224266000,3260,3255,3260,3255,1443
20230712,101300,2219564895,3255,3260,3260,3255,1464
20230712,101200,2214799415,3255,3255,3260,3255,1636
20230712,101100,2209469190,3255,3260,3260,3255,1868
20230712,101000,2203379535,3260,3260,3265,3255,6645
20230712,100900,2181735205,3260,3260,3260,3255,9929
20230712,100800,2149376665,3260,3265,3265,3260,6038
20230712,100700,2129668045,3265,3245,3265,3245,16592
20230712,100600,2075630280,3245,3255,3255,3245,512
20230712,100500,2073966990,3255,3260,3260,3245,11475
20230712,100400,2036602730,3260,3265,3265,3250,3544
20230712,100300,2025050635,3265,3235,3270,3235,122791
20230712,100200,1625547975,3235,3230,3240,3225,19602
20230712,100100,1562145920,3230,3205,3230,3205,6265
20230712,100000,1541910310,3205,3215,3230,3200,18070
20230712,095900,1483933575,3205,3220,3230,3205,33101
20230712,095800,1377418130,3215,3220,3220,3215,590
20230712,095700,1375518360,3210,3220,3220,3210,8894
20230712,095600,1346933465,3220,3215,3225,3215,1069
20230712,095500,1343490305,3220,3215,3225,3215,1969
20230712,095400,1337156925,3220,3225,3225,3220,1637
20230712,095300,1331881465,3225,3220,3225,3220,654
20230712,095200,1329774790,3225,3225,3225,3220,559
20230712,095100,1327973045,3225,3225,3225,3220,1901
20230712,095000,1321847865,3225,3230,3230,3220,2111
20230712,094900,1315044400,3230,3230,3230,3225,579
20230712,094800,1313175730,3230,3230,3230,3230,729
20230712,094700,1310821060,3225,3225,3230,3225,1509
20230712,094600,1305951945,3225,3220,3230,3215,936
20230712,094500,1302933565,3225,3220,3225,3220,402
20230712,094400,1301638865,3215,3225,3230,3215,3513
20230712,094300,1290320340,3225,3215,3225,3215,5275
20230712,094200,1273335225,3215,3215,3220,3215,3255
20230712,094100,1262869755,3220,3230,3230,3215,8846
20230712,094000,1234367475,3230,3240,3240,3230,7659
20230712,093900,1209614605,3240,3240,3240,3235,501
20230712,093800,1207991400,3235,3240,3240,3235,3439
20230712,093700,1196851065,3240,3240,3245,3240,9043
20230712,093600,1167550805,3240,3240,3240,3235,993
20230712,093500,1164333985,3240,3240,3245,3235,3730
20230712,093400,1152248795,3235,3235,3245,3235,3705
20230712,093300,1140234155,3245,3240,3245,3235,5528
20230712,093200,1122320400,3245,3240,3245,3235,11765
20230712,093100,1084201840,3240,3230,3240,3230,13151
20230712,093000,1041658675,3230,3230,3235,3230,10479
20230712,092900,1007811495,3230,3230,3230,3220,8454
20230712,092800,980533260,3225,3225,3225,3220,7522
20230712,092700,956277840,3225,3235,3235,3225,4585
20230712,092600,941465585,3235,3235,3235,3230,3421
20230712,092500,930403255,3235,3230,3235,3230,853
20230712,092400,927646545,3230,3230,3235,3230,1052
20230712,092300,924246315,3230,3225,3230,3220,3373
20230712,092200,913356810,3225,3225,3230,3220,3246
20230712,092100,902882790,3225,3245,3245,3225,26751
20230712,092000,816259485,3245,3240,3250,3240,15798
20230712,091900,764999160,3240,3245,3245,3240,21039
20230712,091800,696731100,3245,3235,3245,3235,17781
20230712,091700,639110905,3235,3225,3235,3225,13077
20230712,091600,596872205,3225,3200,3230,3180,54564
20230712,091500,421447770,3200,3190,3205,3190,29171
20230712,091400,328167035,3190,3195,3195,3190,2331
20230712,091300,320721085,3195,3200,3200,3185,8390
20230712,091200,293932795,3195,3195,3195,3190,1737
20230712,091100,288383360,3195,3200,3200,3195,3193
20230712,091000,278172305,3195,3185,3200,3185,24493
20230712,090900,199966910,3185,3170,3185,3170,9820
20230712,090800,168724245,3175,3180,3180,3175,1282
20230712,090700,164653635,3180,3180,3185,3180,2061
20230712,090600,158099640,3185,3190,3190,3165,5285
20230712,090500,141344495,3190,3165,3190,3165,8043
20230712,090400,115813945,3165,3165,3170,3165,902
20230712,090300,112958885,3165,3175,3175,3165,1156
20230712,090200,109294670,3175,3170,3175,3155,1221
20230712,090100,105421110,3160,3200,3200,3160,16661
20230712,090000,52469215,3195,3205,3205,3175,16421