stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,190400,1715616805,3850,3850,3850,3850,5664
20230704,190300,1715616805,3850,3850,3850,3850,0
20230704,190200,1715616805,3850,3850,3850,3850,0
20230704,190100,1715616805,3850,3850,3850,3850,0
20230704,190000,1715616805,3850,3850,3850,3850,0
20230704,185900,1715616805,3850,3850,3850,3850,0
20230704,185800,1715616805,3850,3850,3850,3850,0
20230704,185700,1715616805,3850,3850,3850,3850,0
20230704,185600,1715616805,3850,3850,3850,3850,0
20230704,185500,1715616805,3850,3850,3850,3850,0
20230704,185400,1715616805,3850,3850,3850,3850,0
20230704,185300,1715616805,3850,3850,3850,3850,0
20230704,185200,1715616805,3850,3850,3850,3850,0
20230704,185100,1715616805,3850,3850,3850,3850,0
20230704,185000,1715616805,3850,3850,3850,3850,0
20230704,184900,1715616805,3850,3850,3850,3850,0
20230704,184800,1715616805,3850,3850,3850,3850,0
20230704,184700,1715616805,3850,3850,3850,3850,0
20230704,184600,1715616805,3850,3850,3850,3850,0
20230704,184500,1715616805,3850,3850,3850,3850,0
20230704,184400,1715616805,3850,3850,3850,3850,0
20230704,184300,1715616805,3850,3850,3850,3850,0
20230704,184200,1715616805,3850,3850,3850,3850,0
20230704,184100,1715616805,3850,3850,3850,3850,0
20230704,184000,1715616805,3850,3850,3850,3850,0
20230704,183900,1715616805,3850,3850,3850,3850,0
20230704,183800,1715616805,3850,3850,3850,3850,0
20230704,183700,1715616805,3850,3850,3850,3850,0
20230704,183600,1715616805,3850,3850,3850,3850,0
20230704,183500,1715616805,3850,3850,3850,3850,0
20230704,183400,1715616805,3850,3850,3850,3850,5664
20230704,183300,1715616805,3850,3850,3850,3850,0
20230704,183200,1715616805,3850,3850,3850,3850,0
20230704,183100,1715616805,3850,3850,3850,3850,0
20230704,183000,1715616805,3850,3850,3850,3850,0
20230704,182900,1715616805,3850,3850,3850,3850,0
20230704,182800,1715616805,3850,3850,3850,3850,0
20230704,182700,1715616805,3850,3850,3850,3850,0
20230704,182600,1715616805,3850,3850,3850,3850,0
20230704,182500,1715616805,3850,3850,3850,3850,0
20230704,182400,1715616805,3850,3850,3850,3850,0
20230704,182300,1715616805,3850,3850,3850,3850,0
20230704,182200,1715616805,3850,3850,3850,3850,0
20230704,182100,1715616805,3850,3850,3850,3850,0
20230704,182000,1715616805,3850,3850,3850,3850,0
20230704,181900,1715616805,3850,3850,3850,3850,0
20230704,181800,1715616805,3850,3850,3850,3850,0
20230704,181700,1715616805,3850,3850,3850,3850,0
20230704,181600,1715616805,3850,3850,3850,3850,0
20230704,181500,1715616805,3850,3850,3850,3850,0
20230704,181400,1715616805,3850,3850,3850,3850,0
20230704,181300,1715616805,3850,3850,3850,3850,0
20230704,181200,1715616805,3850,3850,3850,3850,0
20230704,181100,1715616805,3850,3850,3850,3850,0
20230704,181000,1715616805,3850,3850,3850,3850,0
20230704,180900,1715616805,3850,3850,3850,3850,0
20230704,180800,1715616805,3850,3850,3850,3850,0
20230704,180700,1715616805,3850,3850,3850,3850,0
20230704,180600,1715616805,3850,3850,3850,3850,0
20230704,180500,1715616805,3850,3850,3850,3850,0
20230704,180400,1715616805,3850,3850,3850,3850,5664
20230704,180300,1715616805,3850,3850,3850,3850,0
20230704,180200,1715616805,3850,3850,3850,3850,0
20230704,180100,1715616805,3850,3850,3850,3850,0
20230704,180000,1715616805,3850,3850,3850,3850,0
20230704,175900,1715616805,3850,3850,3850,3850,0
20230704,175800,1715616805,3850,3850,3850,3850,0
20230704,175700,1715616805,3850,3850,3850,3850,0
20230704,175600,1715616805,3850,3850,3850,3850,0
20230704,175500,1715616805,3850,3850,3850,3850,0
20230704,175400,1715616805,3850,3850,3850,3850,0
20230704,175300,1715616805,3850,3850,3850,3850,0
20230704,175200,1715616805,3850,3850,3850,3850,0
20230704,175100,1715616805,3850,3850,3850,3850,0
20230704,175000,1715616805,3850,3850,3850,3850,0
20230704,174900,1715616805,3850,3850,3850,3850,0
20230704,174800,1715616805,3850,3850,3850,3850,0
20230704,174700,1715616805,3850,3850,3850,3850,0
20230704,174600,1715616805,3850,3850,3850,3850,0
20230704,174500,1715616805,3850,3850,3850,3850,0
20230704,174400,1715616805,3850,3850,3850,3850,0
20230704,174300,1715616805,3850,3850,3850,3850,0
20230704,174200,1715616805,3850,3850,3850,3850,0
20230704,174100,1715616805,3850,3850,3850,3850,0
20230704,174000,1715616805,3850,3850,3850,3850,0
20230704,173900,1715616805,3850,3850,3850,3850,0
20230704,173800,1715616805,3850,3850,3850,3850,0
20230704,173700,1715616805,3850,3850,3850,3850,0
20230704,173600,1715616805,3850,3850,3850,3850,0
20230704,173500,1715616805,3850,3850,3850,3850,0
20230704,173400,1715616805,3850,3850,3850,3850,5664
20230704,173300,1715616805,3850,3850,3850,3850,0
20230704,173200,1715616805,3850,3850,3850,3850,0
20230704,173100,1715616805,3850,3850,3850,3850,0
20230704,173000,1715616805,3850,3850,3850,3850,0
20230704,172900,1715616805,3850,3850,3850,3850,0
20230704,172800,1715616805,3850,3850,3850,3850,0
20230704,172700,1715616805,3850,3850,3850,3850,0
20230704,172600,1715616805,3850,3850,3850,3850,0
20230704,172500,1715616805,3850,3850,3850,3850,0
20230704,172400,1715616805,3850,3850,3850,3850,0
20230704,172300,1715616805,3850,3850,3850,3850,0
20230704,172200,1715616805,3850,3850,3850,3850,0
20230704,172100,1715616805,3850,3850,3850,3850,0
20230704,172000,1715616805,3850,3850,3850,3850,0
20230704,171900,1715616805,3850,3850,3850,3850,0
20230704,171800,1715616805,3850,3850,3850,3850,0
20230704,171700,1715616805,3850,3850,3850,3850,0
20230704,171600,1715616805,3850,3850,3850,3850,0
20230704,171500,1715616805,3850,3850,3850,3850,0
20230704,171400,1715616805,3850,3850,3850,3850,0
20230704,171300,1715616805,3850,3850,3850,3850,0
20230704,171200,1715616805,3850,3850,3850,3850,0
20230704,171100,1715616805,3850,3850,3850,3850,0
20230704,171000,1715616805,3850,3850,3850,3850,0
20230704,170900,1715616805,3850,3850,3850,3850,0
20230704,170800,1715616805,3850,3850,3850,3850,0
20230704,170700,1715616805,3850,3850,3850,3850,0
20230704,170600,1715616805,3850,3850,3850,3850,0
20230704,170500,1715616805,3850,3850,3850,3850,0
20230704,170400,1715616805,3850,3850,3850,3850,5664
20230704,170300,1715616805,3850,3850,3850,3850,0
20230704,170200,1715616805,3850,3850,3850,3850,0
20230704,170100,1715616805,3850,3850,3850,3850,0
20230704,170000,1715616805,3850,3850,3850,3850,0
20230704,165900,1715616805,3850,3850,3850,3850,0
20230704,165800,1715616805,3850,3850,3850,3850,0
20230704,165700,1715616805,3850,3850,3850,3850,0
20230704,165600,1715616805,3850,3850,3850,3850,0
20230704,165500,1715616805,3850,3850,3850,3850,0
20230704,165400,1715616805,3850,3850,3850,3850,0
20230704,165300,1715616805,3850,3850,3850,3850,0
20230704,165200,1715616805,3850,3850,3850,3850,0
20230704,165100,1715616805,3850,3850,3850,3850,0
20230704,165000,1715616805,3850,3850,3850,3850,0
20230704,164900,1715616805,3850,3850,3850,3850,0
20230704,164800,1715616805,3850,3850,3850,3850,0
20230704,164700,1715616805,3850,3850,3850,3850,0
20230704,164600,1715616805,3850,3850,3850,3850,0
20230704,164500,1715616805,3850,3850,3850,3850,0
20230704,164400,1715616805,3850,3850,3850,3850,0
20230704,164300,1715616805,3850,3850,3850,3850,0
20230704,164200,1715616805,3850,3850,3850,3850,0
20230704,164100,1715616805,3850,3850,3850,3850,0
20230704,164000,1715616805,3850,3850,3850,3850,0
20230704,163900,1715616805,3850,3850,3850,3850,0
20230704,163800,1715616805,3850,3850,3850,3850,0
20230704,163700,1715616805,3850,3850,3850,3850,0
20230704,163600,1715616805,3850,3850,3850,3850,0
20230704,163500,1715616805,3850,3850,3850,3850,0
20230704,163400,1715616805,3850,3850,3850,3850,5664
20230704,163300,1715616805,3850,3850,3850,3850,0
20230704,163200,1715616805,3850,3850,3850,3850,0
20230704,163100,1715616805,3850,3850,3850,3850,0
20230704,163000,1715616805,3850,3850,3850,3850,0
20230704,162900,1715616805,3850,3850,3850,3850,0
20230704,162800,1715616805,3850,3850,3850,3850,0
20230704,162700,1715616805,3850,3850,3850,3850,0
20230704,162600,1715616805,3850,3850,3850,3850,0
20230704,162500,1715616805,3850,3850,3850,3850,0
20230704,162400,1715616805,3850,3850,3850,3850,0
20230704,162300,1715616805,3850,3850,3850,3850,0
20230704,162200,1715616805,3850,3850,3850,3850,0
20230704,162100,1715616805,3850,3850,3850,3850,0
20230704,162000,1715616805,3850,3850,3850,3850,0
20230704,161900,1715616805,3850,3850,3850,3850,0
20230704,161800,1715616805,3850,3850,3850,3850,0
20230704,161700,1715616805,3850,3850,3850,3850,0
20230704,161600,1715616805,3850,3850,3850,3850,0
20230704,161500,1715616805,3850,3850,3850,3850,0
20230704,161400,1715616805,3850,3850,3850,3850,0
20230704,161300,1715616805,3850,3850,3850,3850,0
20230704,161200,1715616805,3850,3850,3850,3850,0
20230704,161100,1715616805,3850,3850,3850,3850,0
20230704,161000,1715616805,3850,3850,3850,3850,0
20230704,160900,1715616805,3850,3850,3850,3850,0
20230704,160800,1715616805,3850,3850,3850,3850,0
20230704,160700,1715616805,3850,3850,3850,3850,0
20230704,160600,1715616805,3850,3850,3850,3850,0
20230704,160500,1715616805,3850,3850,3850,3850,0
20230704,160400,1715616805,3850,3850,3850,3850,5664
20230704,160300,1715616805,3850,3850,3850,3850,0
20230704,160200,1715616805,3850,3850,3850,3850,0
20230704,160100,1715616805,3850,3850,3850,3850,0
20230704,160000,1715616805,3850,3850,3850,3850,0
20230704,155900,1715616805,3850,3850,3850,3850,0
20230704,155800,1715616805,3850,3850,3850,3850,0
20230704,155700,1715616805,3850,3850,3850,3850,0
20230704,155600,1715616805,3850,3850,3850,3850,0
20230704,155500,1715616805,3850,3850,3850,3850,0
20230704,155400,1715616805,3850,3850,3850,3850,0
20230704,155300,1715616805,3850,3850,3850,3850,0
20230704,155200,1715616805,3850,3850,3850,3850,0
20230704,155100,1715616805,3850,3850,3850,3850,0
20230704,155000,1715616805,3850,3850,3850,3850,0
20230704,154900,1715616805,3850,3850,3850,3850,0
20230704,154800,1715616805,3850,3850,3850,3850,0
20230704,154700,1715616805,3850,3850,3850,3850,0
20230704,154600,1715616805,3850,3850,3850,3850,0
20230704,154500,1715616805,3850,3850,3850,3850,0
20230704,154400,1715616805,3850,3850,3850,3850,0
20230704,154300,1715616805,3850,3850,3850,3850,0
20230704,154200,1715616805,3850,3850,3850,3850,0
20230704,154100,1715616805,3850,3850,3850,3850,0
20230704,154000,1715616805,3850,3850,3850,3850,0
20230704,153900,1715616805,3850,3850,3850,3850,0
20230704,153800,1715616805,3850,3850,3850,3850,0
20230704,153700,1715616805,3850,3850,3850,3850,0
20230704,153600,1715616805,3850,3850,3850,3850,0
20230704,153500,1715616805,3850,3850,3850,3850,0
20230704,153400,1715616805,3850,3850,3850,3850,5664
20230704,153300,1715616805,3850,3850,3850,3850,0
20230704,153200,1715616805,3850,3850,3850,3850,0
20230704,153100,1715616805,3850,3850,3850,3850,0
20230704,153000,1715616805,3850,3850,3850,3850,5664
20230704,152900,1693810405,3850,3850,3850,3850,0
20230704,152800,1693810405,3850,3850,3850,3850,0
20230704,152700,1693810405,3850,3850,3850,3850,0
20230704,152600,1693810405,3850,3850,3850,3850,0
20230704,152500,1693810405,3850,3850,3850,3850,0
20230704,152400,1693810405,3850,3850,3850,3850,0
20230704,152300,1693810405,3850,3850,3850,3850,0
20230704,152200,1693810405,3850,3850,3850,3850,0
20230704,152100,1693810405,3850,3850,3850,3850,0
20230704,152000,1693810405,3850,3850,3850,3850,0
20230704,151900,1693810405,3850,3850,3855,3850,956
20230704,151800,1690128085,3855,3850,3855,3850,307
20230704,151700,1688946085,3855,3855,3855,3850,1063
20230704,151600,1684848505,3855,3855,3855,3850,155
20230704,151500,1684251700,3850,3850,3855,3850,101
20230704,151400,1683862800,3850,3850,3850,3850,242
20230704,151300,1682931100,3850,3850,3850,3850,246
20230704,151200,1681984000,3850,3860,3860,3850,830
20230704,151100,1678784445,3865,3850,3865,3850,3526
20230704,151000,1665183455,3850,3855,3855,3850,2176
20230704,150900,1656805850,3850,3845,3850,3845,2081
20230704,150800,1648796105,3850,3850,3850,3850,2527
20230704,150700,1639067155,3850,3850,3850,3845,1445
20230704,150600,1633504010,3845,3845,3850,3840,4094
20230704,150500,1617761090,3845,3845,3845,3840,121
20230704,150400,1617295910,3845,3840,3845,3840,33
20230704,150300,1617169175,3845,3840,3845,3840,9
20230704,150200,1617134580,3840,3840,3840,3840,1564
20230704,150100,1611128820,3840,3835,3840,3835,1500
20230704,150000,1605372805,3830,3835,3840,3830,1517
20230704,145900,1599552620,3835,3835,3835,3830,2942
20230704,145800,1588271045,3835,3830,3835,3830,2710
20230704,145700,1577879245,3830,3830,3830,3830,2491
20230704,145600,1568338715,3830,3830,3830,3830,2260
20230704,145500,1559682915,3830,3825,3830,3825,42
20230704,145400,1559522060,3830,3830,3830,3830,601
20230704,145300,1557220230,3830,3830,3830,3830,5
20230704,145200,1557201080,3830,3830,3830,3830,193
20230704,145100,1556461890,3835,3830,3835,3830,713
20230704,145000,1553731010,3830,3830,3830,3830,0
20230704,144900,1553731010,3830,3830,3830,3830,10
20230704,144800,1553692710,3830,3830,3830,3830,30
20230704,144700,1553577810,3830,3830,3830,3830,201
20230704,144600,1552807980,3830,3830,3830,3830,303
20230704,144500,1551647490,3830,3825,3830,3825,847
20230704,144400,1548404945,3825,3830,3830,3825,325
20230704,144300,1547161195,3830,3830,3830,3830,134
20230704,144200,1546647975,3830,3830,3830,3830,27
20230704,144100,1546544565,3830,3830,3835,3830,532
20230704,144000,1544506390,3830,3830,3830,3830,0
20230704,143900,1544506390,3830,3830,3830,3830,183
20230704,143800,1543805500,3830,3830,3830,3830,1439
20230704,143700,1538294130,3835,3830,3835,3830,622
20230704,143600,1535910370,3830,3830,3830,3830,161
20230704,143500,1535293740,3830,3830,3830,3830,532
20230704,143400,1533256180,3825,3825,3825,3825,0
20230704,143300,1533256180,3825,3825,3825,3825,9
20230704,143200,1533221755,3825,3830,3830,3825,1728
20230704,143100,1526606790,3830,3830,3830,3830,378
20230704,143000,1525159050,3830,3830,3830,3830,194
20230704,142900,1524416030,3830,3830,3830,3830,2002
20230704,142800,1516748370,3830,3830,3830,3830,9
20230704,142700,1516713900,3830,3830,3830,3830,169
20230704,142600,1516066630,3830,3830,3830,3830,1987
20230704,142500,1508456420,3830,3830,3830,3830,627
20230704,142400,1506055010,3830,3830,3830,3830,5
20230704,142300,1506035860,3830,3830,3830,3830,493
20230704,142200,1504147670,3830,3830,3830,3830,50
20230704,142100,1503956170,3830,3830,3830,3830,200
20230704,142000,1503190170,3830,3830,3830,3830,260
20230704,141900,1502194370,3825,3825,3825,3825,0
20230704,141800,1502194370,3825,3825,3825,3825,1
20230704,141700,1502190545,3825,3825,3825,3825,204
20230704,141600,1501410245,3825,3825,3825,3825,0
20230704,141500,1501410245,3825,3825,3825,3825,0
20230704,141400,1501410245,3825,3825,3825,3825,0
20230704,141300,1501410245,3825,3830,3830,3825,515
20230704,141200,1499440105,3830,3830,3830,3830,0
20230704,141100,1499440105,3830,3830,3830,3830,15
20230704,141000,1499382655,3830,3830,3830,3830,50
20230704,140900,1499191155,3830,3830,3830,3830,20
20230704,140800,1499114555,3830,3830,3830,3830,0
20230704,140700,1499114555,3830,3830,3830,3830,26
20230704,140600,1499014975,3835,3830,3835,3830,277
20230704,140500,1497953960,3830,3830,3830,3830,49
20230704,140400,1497766290,3830,3835,3840,3830,6535
20230704,140300,1472726940,3835,3835,3835,3835,316
20230704,140200,1471515080,3835,3835,3835,3835,334
20230704,140100,1470234190,3840,3840,3840,3840,0
20230704,140000,1470234190,3840,3835,3840,3835,131
20230704,135900,1469731785,3835,3835,3835,3835,4468
20230704,135800,1452597005,3830,3830,3835,3830,87
20230704,135700,1452263570,3830,3830,3830,3830,0
20230704,135600,1452263570,3830,3830,3830,3830,500
20230704,135500,1450348570,3830,3830,3830,3830,500
20230704,135400,1448433570,3835,3835,3835,3835,0
20230704,135300,1448433570,3835,3835,3835,3835,0
20230704,135200,1448433570,3835,3835,3835,3835,0
20230704,135100,1448433570,3835,3835,3835,3835,260
20230704,135000,1447436470,3835,3835,3835,3835,29
20230704,134900,1447325255,3835,3830,3835,3830,202
20230704,134800,1446551585,3835,3835,3835,3835,0
20230704,134700,1446551585,3835,3835,3835,3835,5
20230704,134600,1446532410,3835,3835,3835,3835,10
20230704,134500,1446494060,3830,3840,3840,3830,14
20230704,134400,1446440320,3835,3835,3835,3835,1594
20230704,134300,1440327330,3830,3830,3830,3830,0
20230704,134200,1440327330,3830,3830,3830,3830,9
20230704,134100,1440292860,3830,3835,3835,3830,8
20230704,134000,1440262210,3835,3835,3835,3835,68
20230704,133900,1440001430,3835,3835,3835,3835,300
20230704,133800,1438850930,3835,3835,3835,3835,793
20230704,133700,1435809775,3835,3835,3835,3835,0
20230704,133600,1435809775,3835,3835,3835,3835,50
20230704,133500,1435618025,3840,3840,3840,3840,0
20230704,133400,1435618025,3840,3840,3840,3840,30
20230704,133300,1435502825,3840,3840,3840,3840,0
20230704,133200,1435502825,3840,3840,3840,3840,3
20230704,133100,1435491305,3840,3835,3840,3835,304
20230704,133000,1434325445,3840,3835,3840,3835,1663
20230704,132900,1427947765,3835,3830,3835,3830,220
20230704,132800,1427104070,3835,3835,3835,3835,2
20230704,132700,1427096400,3830,3830,3830,3830,26
20230704,132600,1426996820,3830,3830,3830,3830,696
20230704,132500,1424331140,3830,3830,3830,3830,1296
20230704,132400,1419367460,3830,3825,3830,3825,108
20230704,132300,1418954335,3825,3825,3825,3825,829
20230704,132200,1415783410,3825,3825,3825,3825,30
20230704,132100,1415668660,3825,3825,3825,3825,3
20230704,132000,1415657185,3825,3825,3825,3825,222
20230704,131900,1414808035,3820,3825,3825,3820,275
20230704,131800,1413756580,3820,3820,3820,3820,45
20230704,131700,1413584680,3820,3825,3825,3820,165
20230704,131600,1412953580,3825,3825,3825,3825,154
20230704,131500,1412364530,3825,3825,3825,3825,1
20230704,131400,1412360705,3825,3825,3825,3825,33
20230704,131300,1412234480,3825,3825,3825,3825,339
20230704,131200,1410937805,3830,3830,3830,3830,0
20230704,131100,1410937805,3830,3825,3830,3825,167
20230704,131000,1410298830,3830,3830,3830,3830,0
20230704,130900,1410298830,3830,3830,3830,3830,10
20230704,130800,1410260530,3830,3830,3830,3830,40
20230704,130700,1410107330,3830,3830,3830,3830,52
20230704,130600,1409908170,3830,3830,3830,3830,0
20230704,130500,1409908170,3830,3830,3830,3830,231
20230704,130400,1409023440,3830,3830,3830,3830,989
20230704,130300,1405235570,3830,3830,3830,3830,0
20230704,130200,1405235570,3830,3830,3830,3825,338
20230704,130100,1403942030,3830,3835,3835,3830,442
20230704,130000,1402249165,3835,3830,3835,3830,67
20230704,125900,1401992530,3830,3830,3830,3830,64
20230704,125800,1401747410,3830,3830,3830,3830,0
20230704,125700,1401747410,3830,3830,3830,3830,308
20230704,125600,1400567770,3830,3830,3830,3830,1500
20230704,125500,1394822770,3830,3830,3830,3830,102
20230704,125400,1394432110,3830,3830,3830,3830,0
20230704,125300,1394432110,3830,3830,3835,3830,1094
20230704,125200,1390241940,3830,3830,3830,3830,10
20230704,125100,1390203640,3830,3830,3830,3830,2
20230704,125000,1390195980,3830,3830,3830,3830,109
20230704,124900,1389778510,3830,3830,3830,3830,0
20230704,124800,1389778510,3830,3830,3830,3830,3004
20230704,124700,1378273190,3830,3830,3830,3830,1318
20230704,124600,1373225250,3825,3825,3825,3825,0
20230704,124500,1373225250,3825,3825,3825,3825,1313
20230704,124400,1368203025,3825,3825,3825,3825,19
20230704,124300,1368130350,3830,3830,3830,3825,143
20230704,124200,1367583205,3830,3830,3830,3830,10
20230704,124100,1367544905,3825,3825,3825,3825,0
20230704,124000,1367544905,3825,3825,3825,3825,188
20230704,123900,1366825805,3830,3830,3830,3830,100
20230704,123800,1366442805,3830,3825,3830,3825,1857
20230704,123700,1359334080,3820,3820,3820,3820,0
20230704,123600,1359334080,3820,3820,3820,3820,0
20230704,123500,1359334080,3820,3820,3820,3820,31
20230704,123400,1359215660,3825,3820,3825,3820,2161
20230704,123300,1350958720,3825,3825,3825,3825,10
20230704,123200,1350920470,3825,3825,3825,3825,150
20230704,123100,1350346720,3820,3820,3820,3820,25
20230704,123000,1350251220,3825,3825,3825,3825,7
20230704,122900,1350224445,3820,3820,3820,3820,292
20230704,122800,1349109005,3820,3820,3820,3820,0
20230704,122700,1349109005,3820,3820,3820,3820,0
20230704,122600,1349109005,3820,3820,3820,3820,281
20230704,122500,1348035585,3820,3820,3820,3820,43
20230704,122400,1347871325,3820,3825,3825,3820,2000
20230704,122300,1340227585,3830,3830,3830,3830,0
20230704,122200,1340227585,3830,3825,3830,3825,119
20230704,122100,1339772345,3825,3825,3825,3825,142
20230704,122000,1339229195,3825,3830,3830,3825,285
20230704,121900,1338138565,3825,3825,3825,3825,809
20230704,121800,1335044140,3825,3825,3825,3825,31
20230704,121700,1334925565,3830,3825,3830,3825,521
20230704,121600,1332930240,3825,3835,3835,3825,418
20230704,121500,1331331340,3830,3830,3830,3830,635
20230704,121400,1328899290,3830,3830,3830,3830,157
20230704,121300,1328297980,3830,3830,3830,3830,72
20230704,121200,1328022220,3830,3830,3830,3830,100
20230704,121100,1327639220,3830,3830,3830,3830,199
20230704,121000,1326877050,3825,3825,3825,3825,662
20230704,120900,1324344900,3825,3825,3825,3825,703
20230704,120800,1321655925,3825,3825,3825,3825,0
20230704,120700,1321655925,3825,3825,3825,3825,1
20230704,120600,1321652100,3830,3830,3830,3830,0
20230704,120500,1321652100,3830,3840,3840,3830,5617
20230704,120400,1300129740,3840,3845,3845,3840,183
20230704,120300,1299426955,3845,3840,3845,3840,1010
20230704,120200,1295545210,3840,3840,3840,3840,0
20230704,120100,1295545210,3840,3840,3840,3840,0
20230704,120000,1295545210,3840,3835,3840,3835,1523
20230704,115900,1289704240,3835,3835,3835,3835,0
20230704,115800,1289704240,3835,3835,3835,3835,522
20230704,115700,1287702370,3835,3835,3835,3835,0
20230704,115600,1287702370,3835,3835,3835,3835,0
20230704,115500,1287702370,3835,3830,3835,3830,6
20230704,115400,1287679365,3835,3835,3835,3835,55
20230704,115300,1287468440,3835,3835,3835,3835,0
20230704,115200,1287468440,3835,3835,3835,3835,0
20230704,115100,1287468440,3835,3835,3835,3835,200
20230704,115000,1286701440,3835,3835,3835,3835,0
20230704,114900,1286701440,3835,3835,3835,3835,0
20230704,114800,1286701440,3835,3835,3835,3835,0
20230704,114700,1286701440,3835,3835,3835,3835,75
20230704,114600,1286413815,3835,3835,3835,3835,325
20230704,114500,1285167440,3835,3840,3840,3835,179
20230704,114400,1284480875,3840,3840,3840,3840,2
20230704,114300,1284473195,3840,3840,3840,3840,295
20230704,114200,1283340395,3830,3830,3830,3830,5
20230704,114100,1283321245,3835,3835,3835,3835,0
20230704,114000,1283321245,3835,3835,3835,3835,0
20230704,113900,1283321245,3835,3835,3835,3835,0
20230704,113800,1283321245,3835,3835,3835,3835,0
20230704,113700,1283321245,3835,3835,3835,3835,0
20230704,113600,1283321245,3835,3835,3835,3835,0
20230704,113500,1283321245,3835,3835,3835,3835,240
20230704,113400,1282400845,3835,3835,3835,3835,1
20230704,113300,1282397010,3835,3835,3835,3835,1
20230704,113200,1282393175,3835,3835,3835,3835,25
20230704,113100,1282297300,3830,3830,3830,3830,0
20230704,113000,1282297300,3830,3830,3830,3830,242
20230704,112900,1281370440,3835,3835,3835,3830,395
20230704,112800,1279855840,3840,3840,3840,3840,0
20230704,112700,1279855840,3840,3840,3840,3840,453
20230704,112600,1278116320,3840,3840,3840,3840,1498
20230704,112500,1272364000,3835,3835,3835,3835,482
20230704,112400,1270515530,3835,3835,3835,3835,470
20230704,112300,1268713080,3835,3835,3835,3835,2
20230704,112200,1268705410,3840,3840,3840,3840,100
20230704,112100,1268321410,3835,3840,3840,3835,312
20230704,112000,1267123385,3840,3840,3840,3840,320
20230704,111900,1265894585,3840,3840,3840,3840,0
20230704,111800,1265894585,3840,3835,3840,3835,174
20230704,111700,1265227290,3835,3835,3835,3835,56
20230704,111600,1265012530,3835,3835,3835,3835,143
20230704,111500,1264464125,3830,3830,3830,3830,0
20230704,111400,1264464125,3830,3830,3830,3830,303
20230704,111300,1263303635,3830,3830,3830,3830,50
20230704,111200,1263112135,3825,3830,3830,3825,443
20230704,111100,1261415480,3835,3835,3835,3835,1
20230704,111000,1261411645,3835,3840,3840,3835,295
20230704,110900,1260278855,3835,3830,3840,3830,4187
20230704,110800,1244201815,3830,3835,3835,3830,3270
20230704,110700,1231677685,3835,3835,3835,3835,199
20230704,110600,1230914520,3835,3835,3835,3835,0
20230704,110500,1230914520,3835,3835,3840,3835,1156
20230704,110400,1226477415,3830,3830,3830,3830,0
20230704,110300,1226477415,3830,3835,3835,3830,2914
20230704,110200,1215311535,3840,3840,3840,3840,0
20230704,110100,1215311535,3840,3840,3840,3840,0
20230704,110000,1215311535,3840,3840,3840,3835,288
20230704,105900,1214207015,3835,3835,3835,3835,50
20230704,105800,1214015265,3835,3835,3835,3835,400
20230704,105700,1212481265,3835,3835,3835,3835,270
20230704,105600,1211445815,3840,3835,3840,3835,574
20230704,105500,1209241920,3835,3835,3835,3835,761
20230704,105400,1206323485,3830,3830,3830,3830,48
20230704,105300,1206139645,3830,3835,3835,3830,277
20230704,105200,1205078090,3835,3835,3835,3835,0
20230704,105100,1205078090,3835,3835,3835,3830,302
20230704,105000,1203920420,3840,3835,3840,3835,2680
20230704,104900,1193633215,3830,3830,3835,3830,1145
20230704,104800,1189247230,3825,3825,3825,3825,0
20230704,104700,1189247230,3825,3825,3825,3825,0
20230704,104600,1189247230,3825,3825,3825,3825,0
20230704,104500,1189247230,3825,3825,3825,3825,0
20230704,104400,1189247230,3825,3825,3825,3825,181
20230704,104300,1188554905,3820,3820,3820,3820,1954
20230704,104200,1181090625,3815,3815,3815,3815,132
20230704,104100,1180587045,3815,3820,3820,3815,91
20230704,104000,1180239525,3820,3820,3820,3820,218
20230704,103900,1179406765,3820,3820,3825,3820,496
20230704,103800,1177512035,3820,3825,3825,3820,30
20230704,103700,1177397395,3825,3830,3830,3825,433
20230704,103600,1175739595,3835,3825,3840,3825,1348
20230704,103500,1170571755,3825,3825,3825,3825,236
20230704,103400,1169669055,3825,3815,3825,3815,1541
20230704,103300,1163781385,3815,3810,3815,3810,475
20230704,103200,1161969500,3810,3805,3810,3805,316
20230704,103100,1160766750,3810,3810,3810,3805,1468
20230704,103000,1155173675,3810,3805,3810,3805,370
20230704,102900,1153763985,3805,3805,3810,3805,2043
20230704,102800,1145988370,3805,3815,3815,3805,684
20230704,102700,1143384275,3815,3810,3815,3805,1015
20230704,102600,1139512970,3810,3815,3815,3805,10478
20230704,102500,1099592665,3815,3815,3815,3810,166
20230704,102400,1098959380,3815,3815,3815,3810,1386
20230704,102300,1093672920,3815,3815,3815,3815,965
20230704,102200,1089991445,3815,3825,3825,3815,3770
20230704,102100,1075590675,3825,3825,3825,3820,6075
20230704,102000,1052356635,3825,3830,3830,3825,47
20230704,101900,1052176630,3830,3830,3830,3830,69
20230704,101800,1051912360,3830,3830,3830,3830,522
20230704,101700,1049913100,3830,3835,3835,3830,945
20230704,101600,1046293725,3830,3830,3830,3830,2
20230704,101500,1046286065,3830,3830,3830,3830,473
20230704,101400,1044474475,3830,3835,3835,3830,2
20230704,101300,1044466810,3835,3835,3835,3835,69
20230704,101200,1044202195,3835,3835,3835,3830,208
20230704,101100,1043405450,3835,3830,3835,3830,265
20230704,101000,1042390495,3830,3830,3830,3830,322
20230704,100900,1041157235,3830,3835,3835,3825,5791
20230704,100800,1018998345,3835,3835,3835,3835,70
20230704,100700,1018729895,3835,3830,3835,3830,657
20230704,100600,1016210575,3835,3840,3840,3835,746
20230704,100500,1013347070,3845,3845,3845,3845,139
20230704,100400,1012812615,3845,3840,3845,3840,566
20230704,100300,1010636420,3840,3840,3840,3840,20
20230704,100200,1010559620,3840,3835,3840,3835,1231
20230704,100100,1005832975,3835,3830,3835,3825,3420
20230704,100000,992742355,3835,3830,3835,3825,364
20230704,095900,991349165,3825,3830,3830,3825,500
20230704,095800,989435690,3830,3830,3830,3830,1023
20230704,095700,985517600,3835,3835,3835,3835,598
20230704,095600,983224270,3835,3835,3835,3835,195
20230704,095500,982476445,3835,3835,3835,3830,792
20230704,095400,979439250,3835,3835,3835,3835,44
20230704,095300,979270510,3830,3835,3835,3830,28
20230704,095200,979163220,3835,3830,3835,3830,3055
20230704,095100,967459825,3830,3830,3835,3830,2688
20230704,095000,957163780,3835,3835,3840,3835,1559
20230704,094900,951183745,3835,3835,3840,3835,3576
20230704,094800,937469705,3835,3840,3840,3835,260
20230704,094700,936472355,3835,3840,3840,3835,290
20230704,094600,935359605,3840,3840,3840,3840,171
20230704,094500,934702965,3840,3835,3840,3835,3187
20230704,094400,922480815,3835,3835,3840,3835,1504
20230704,094300,916712955,3840,3835,3840,3835,1010
20230704,094200,912839555,3840,3840,3840,3835,96
20230704,094100,912471340,3840,3845,3845,3835,1807
20230704,094000,905532510,3845,3845,3845,3840,759
20230704,093900,902616640,3845,3850,3850,3845,897
20230704,093800,899163615,3850,3845,3850,3840,2401
20230704,093700,889938870,3845,3840,3845,3840,521
20230704,093600,887937290,3840,3840,3845,3840,1338
20230704,093500,882797580,3840,3850,3850,3840,16649
20230704,093400,818816555,3850,3845,3855,3845,487
20230704,093300,816940240,3850,3860,3860,3850,5800
20230704,093200,794606615,3860,3855,3860,3855,168
20230704,093100,793958710,3855,3855,3855,3855,211
20230704,093000,793145305,3855,3855,3860,3855,172
20230704,092900,792482240,3855,3855,3855,3850,1076
20230704,092800,788335510,3855,3855,3855,3850,7932
20230704,092700,757765790,3855,3860,3860,3855,617
20230704,092600,755387070,3855,3860,3860,3855,866
20230704,092500,752048295,3860,3855,3860,3855,249
20230704,092400,751088390,3860,3860,3860,3860,1213
20230704,092300,746406210,3860,3860,3860,3855,3276
20230704,092200,733765850,3860,3855,3860,3855,4351
20230704,092100,716977585,3860,3865,3865,3855,3294
20230704,092000,704262825,3865,3870,3870,3860,3981
20230704,091900,688889415,3870,3865,3875,3865,5376
20230704,091800,668103535,3870,3890,3890,3865,3852
20230704,091700,653176380,3890,3890,3890,3880,4204
20230704,091600,636828740,3890,3890,3890,3890,407
20230704,091500,635245510,3890,3880,3890,3880,2066
20230704,091400,627222600,3885,3875,3885,3875,2412
20230704,091300,617871890,3880,3875,3880,3875,400
20230704,091200,616321390,3875,3880,3885,3875,1091
20230704,091100,612089055,3885,3880,3885,3880,3193
20230704,091000,599698565,3880,3880,3880,3880,1247
20230704,090900,594860205,3880,3875,3880,3875,749
20230704,090800,591955765,3875,3870,3875,3865,2286
20230704,090700,583105975,3870,3855,3870,3855,7330
20230704,090600,554791085,3855,3850,3870,3850,4699
20230704,090500,536688255,3855,3855,3860,3845,11982
20230704,090400,490545485,3855,3885,3885,3855,12962
20230704,090300,440426915,3880,3880,3880,3870,7896
20230704,090200,409834425,3880,3885,3900,3880,17152
20230704,090100,343197465,3885,3885,3895,3875,13123
20230704,090000,292248685,3880,3915,3915,3865,74766