stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,190500,2475513085,3525,3525,3525,3525,7944
20230707,190400,2475513085,3525,3525,3525,3525,0
20230707,190300,2475513085,3525,3525,3525,3525,0
20230707,190200,2475513085,3525,3525,3525,3525,0
20230707,190100,2475513085,3525,3525,3525,3525,0
20230707,190000,2475513085,3525,3525,3525,3525,0
20230707,185900,2475513085,3525,3525,3525,3525,0
20230707,185800,2475513085,3525,3525,3525,3525,0
20230707,185700,2475513085,3525,3525,3525,3525,0
20230707,185600,2475513085,3525,3525,3525,3525,0
20230707,185500,2475513085,3525,3525,3525,3525,0
20230707,185400,2475513085,3525,3525,3525,3525,0
20230707,185300,2475513085,3525,3525,3525,3525,0
20230707,185200,2475513085,3525,3525,3525,3525,0
20230707,185100,2475513085,3525,3525,3525,3525,0
20230707,185000,2475513085,3525,3525,3525,3525,0
20230707,184900,2475513085,3525,3525,3525,3525,0
20230707,184800,2475513085,3525,3525,3525,3525,0
20230707,184700,2475513085,3525,3525,3525,3525,0
20230707,184600,2475513085,3525,3525,3525,3525,0
20230707,184500,2475513085,3525,3525,3525,3525,0
20230707,184400,2475513085,3525,3525,3525,3525,0
20230707,184300,2475513085,3525,3525,3525,3525,0
20230707,184200,2475513085,3525,3525,3525,3525,0
20230707,184100,2475513085,3525,3525,3525,3525,0
20230707,184000,2475513085,3525,3525,3525,3525,0
20230707,183900,2475513085,3525,3525,3525,3525,0
20230707,183800,2475513085,3525,3525,3525,3525,0
20230707,183700,2475513085,3525,3525,3525,3525,0
20230707,183600,2475513085,3525,3525,3525,3525,0
20230707,183500,2475513085,3525,3525,3525,3525,7944
20230707,183400,2475513085,3525,3525,3525,3525,0
20230707,183300,2475513085,3525,3525,3525,3525,0
20230707,183200,2475513085,3525,3525,3525,3525,0
20230707,183100,2475513085,3525,3525,3525,3525,0
20230707,183000,2475513085,3525,3525,3525,3525,0
20230707,182900,2475513085,3525,3525,3525,3525,0
20230707,182800,2475513085,3525,3525,3525,3525,0
20230707,182700,2475513085,3525,3525,3525,3525,0
20230707,182600,2475513085,3525,3525,3525,3525,0
20230707,182500,2475513085,3525,3525,3525,3525,0
20230707,182400,2475513085,3525,3525,3525,3525,0
20230707,182300,2475513085,3525,3525,3525,3525,0
20230707,182200,2475513085,3525,3525,3525,3525,0
20230707,182100,2475513085,3525,3525,3525,3525,0
20230707,182000,2475513085,3525,3525,3525,3525,0
20230707,181900,2475513085,3525,3525,3525,3525,0
20230707,181800,2475513085,3525,3525,3525,3525,0
20230707,181700,2475513085,3525,3525,3525,3525,0
20230707,181600,2475513085,3525,3525,3525,3525,0
20230707,181500,2475513085,3525,3525,3525,3525,0
20230707,181400,2475513085,3525,3525,3525,3525,0
20230707,181300,2475513085,3525,3525,3525,3525,0
20230707,181200,2475513085,3525,3525,3525,3525,0
20230707,181100,2475513085,3525,3525,3525,3525,0
20230707,181000,2475513085,3525,3525,3525,3525,0
20230707,180900,2475513085,3525,3525,3525,3525,0
20230707,180800,2475513085,3525,3525,3525,3525,0
20230707,180700,2475513085,3525,3525,3525,3525,0
20230707,180600,2475513085,3525,3525,3525,3525,0
20230707,180500,2475513085,3525,3525,3525,3525,7944
20230707,180400,2475513085,3525,3525,3525,3525,0
20230707,180300,2475513085,3525,3525,3525,3525,0
20230707,180200,2475513085,3525,3525,3525,3525,0
20230707,180100,2475513085,3525,3525,3525,3525,0
20230707,180000,2475513085,3525,3525,3525,3525,0
20230707,175900,2475513085,3525,3525,3525,3525,0
20230707,175800,2475513085,3525,3525,3525,3525,0
20230707,175700,2475513085,3525,3525,3525,3525,0
20230707,175600,2475513085,3525,3525,3525,3525,0
20230707,175500,2475513085,3525,3525,3525,3525,0
20230707,175400,2475513085,3525,3525,3525,3525,0
20230707,175300,2475513085,3525,3525,3525,3525,0
20230707,175200,2475513085,3525,3525,3525,3525,0
20230707,175100,2475513085,3525,3525,3525,3525,0
20230707,175000,2475513085,3525,3525,3525,3525,0
20230707,174900,2475513085,3525,3525,3525,3525,0
20230707,174800,2475513085,3525,3525,3525,3525,0
20230707,174700,2475513085,3525,3525,3525,3525,0
20230707,174600,2475513085,3525,3525,3525,3525,0
20230707,174500,2475513085,3525,3525,3525,3525,0
20230707,174400,2475513085,3525,3525,3525,3525,0
20230707,174300,2475513085,3525,3525,3525,3525,0
20230707,174200,2475513085,3525,3525,3525,3525,0
20230707,174100,2475513085,3525,3525,3525,3525,0
20230707,174000,2475513085,3525,3525,3525,3525,0
20230707,173900,2475513085,3525,3525,3525,3525,0
20230707,173800,2475513085,3525,3525,3525,3525,0
20230707,173700,2475513085,3525,3525,3525,3525,0
20230707,173600,2475513085,3525,3525,3525,3525,0
20230707,173500,2475513085,3525,3525,3525,3525,7944
20230707,173400,2475513085,3525,3525,3525,3525,0
20230707,173300,2475513085,3525,3525,3525,3525,0
20230707,173200,2475513085,3525,3525,3525,3525,0
20230707,173100,2475513085,3525,3525,3525,3525,0
20230707,173000,2475513085,3525,3525,3525,3525,0
20230707,172900,2475513085,3525,3525,3525,3525,0
20230707,172800,2475513085,3525,3525,3525,3525,0
20230707,172700,2475513085,3525,3525,3525,3525,0
20230707,172600,2475513085,3525,3525,3525,3525,0
20230707,172500,2475513085,3525,3525,3525,3525,0
20230707,172400,2475513085,3525,3525,3525,3525,0
20230707,172300,2475513085,3525,3525,3525,3525,0
20230707,172200,2475513085,3525,3525,3525,3525,0
20230707,172100,2475513085,3525,3525,3525,3525,0
20230707,172000,2475513085,3525,3525,3525,3525,0
20230707,171900,2475513085,3525,3525,3525,3525,0
20230707,171800,2475513085,3525,3525,3525,3525,0
20230707,171700,2475513085,3525,3525,3525,3525,0
20230707,171600,2475513085,3525,3525,3525,3525,0
20230707,171500,2475513085,3525,3525,3525,3525,0
20230707,171400,2475513085,3525,3525,3525,3525,0
20230707,171300,2475513085,3525,3525,3525,3525,0
20230707,171200,2475513085,3525,3525,3525,3525,0
20230707,171100,2475513085,3525,3525,3525,3525,0
20230707,171000,2475513085,3525,3525,3525,3525,0
20230707,170900,2475513085,3525,3525,3525,3525,0
20230707,170800,2475513085,3525,3525,3525,3525,0
20230707,170700,2475513085,3525,3525,3525,3525,0
20230707,170600,2475513085,3525,3525,3525,3525,0
20230707,170500,2475513085,3525,3525,3525,3525,7944
20230707,170400,2475513085,3525,3525,3525,3525,0
20230707,170300,2475513085,3525,3525,3525,3525,0
20230707,170200,2475513085,3525,3525,3525,3525,0
20230707,170100,2475513085,3525,3525,3525,3525,0
20230707,170000,2475513085,3525,3525,3525,3525,0
20230707,165900,2475513085,3525,3525,3525,3525,0
20230707,165800,2475513085,3525,3525,3525,3525,0
20230707,165700,2475513085,3525,3525,3525,3525,0
20230707,165600,2475513085,3525,3525,3525,3525,0
20230707,165500,2475513085,3525,3525,3525,3525,0
20230707,165400,2475513085,3525,3525,3525,3525,0
20230707,165300,2475513085,3525,3525,3525,3525,0
20230707,165200,2475513085,3525,3525,3525,3525,0
20230707,165100,2475513085,3525,3525,3525,3525,0
20230707,165000,2475513085,3525,3525,3525,3525,0
20230707,164900,2475513085,3525,3525,3525,3525,0
20230707,164800,2475513085,3525,3525,3525,3525,0
20230707,164700,2475513085,3525,3525,3525,3525,0
20230707,164600,2475513085,3525,3525,3525,3525,0
20230707,164500,2475513085,3525,3525,3525,3525,0
20230707,164400,2475513085,3525,3525,3525,3525,0
20230707,164300,2475513085,3525,3525,3525,3525,0
20230707,164200,2475513085,3525,3525,3525,3525,0
20230707,164100,2475513085,3525,3525,3525,3525,0
20230707,164000,2475513085,3525,3525,3525,3525,0
20230707,163900,2475513085,3525,3525,3525,3525,0
20230707,163800,2475513085,3525,3525,3525,3525,0
20230707,163700,2475513085,3525,3525,3525,3525,0
20230707,163600,2475513085,3525,3525,3525,3525,0
20230707,163500,2475513085,3525,3525,3525,3525,7944
20230707,163400,2475513085,3525,3525,3525,3525,0
20230707,163300,2475513085,3525,3525,3525,3525,0
20230707,163200,2475513085,3525,3525,3525,3525,0
20230707,163100,2475513085,3525,3525,3525,3525,0
20230707,163000,2475513085,3525,3525,3525,3525,0
20230707,162900,2475513085,3525,3525,3525,3525,0
20230707,162800,2475513085,3525,3525,3525,3525,0
20230707,162700,2475513085,3525,3525,3525,3525,0
20230707,162600,2475513085,3525,3525,3525,3525,0
20230707,162500,2475513085,3525,3525,3525,3525,0
20230707,162400,2475513085,3525,3525,3525,3525,0
20230707,162300,2475513085,3525,3525,3525,3525,0
20230707,162200,2475513085,3525,3525,3525,3525,0
20230707,162100,2475513085,3525,3525,3525,3525,0
20230707,162000,2475513085,3525,3525,3525,3525,0
20230707,161900,2475513085,3525,3525,3525,3525,0
20230707,161800,2475513085,3525,3525,3525,3525,0
20230707,161700,2475513085,3525,3525,3525,3525,0
20230707,161600,2475513085,3525,3525,3525,3525,0
20230707,161500,2475513085,3525,3525,3525,3525,0
20230707,161400,2475513085,3525,3525,3525,3525,0
20230707,161300,2475513085,3525,3525,3525,3525,0
20230707,161200,2475513085,3525,3525,3525,3525,0
20230707,161100,2475513085,3525,3525,3525,3525,0
20230707,161000,2475513085,3525,3525,3525,3525,0
20230707,160900,2475513085,3525,3525,3525,3525,0
20230707,160800,2475513085,3525,3525,3525,3525,0
20230707,160700,2475513085,3525,3525,3525,3525,0
20230707,160600,2475513085,3525,3525,3525,3525,0
20230707,160500,2475513085,3525,3525,3525,3525,7944
20230707,160400,2475513085,3525,3525,3525,3525,0
20230707,160300,2475513085,3525,3525,3525,3525,0
20230707,160200,2475513085,3525,3525,3525,3525,0
20230707,160100,2475513085,3525,3525,3525,3525,0
20230707,160000,2475513085,3525,3525,3525,3525,0
20230707,155900,2475513085,3525,3525,3525,3525,0
20230707,155800,2475513085,3525,3525,3525,3525,0
20230707,155700,2475513085,3525,3525,3525,3525,0
20230707,155600,2475513085,3525,3525,3525,3525,0
20230707,155500,2475513085,3525,3525,3525,3525,0
20230707,155400,2475513085,3525,3525,3525,3525,0
20230707,155300,2475513085,3525,3525,3525,3525,0
20230707,155200,2475513085,3525,3525,3525,3525,0
20230707,155100,2475513085,3525,3525,3525,3525,0
20230707,155000,2475513085,3525,3525,3525,3525,0
20230707,154900,2475513085,3525,3525,3525,3525,0
20230707,154800,2475513085,3525,3525,3525,3525,0
20230707,154700,2475513085,3525,3525,3525,3525,0
20230707,154600,2475513085,3525,3525,3525,3525,0
20230707,154500,2475513085,3525,3525,3525,3525,0
20230707,154400,2475513085,3525,3525,3525,3525,0
20230707,154300,2475513085,3525,3525,3525,3525,0
20230707,154200,2475513085,3525,3525,3525,3525,0
20230707,154100,2475513085,3525,3525,3525,3525,0
20230707,154000,2475513085,3525,3525,3525,3525,0
20230707,153900,2475513085,3525,3525,3525,3525,0
20230707,153800,2475513085,3525,3525,3525,3525,0
20230707,153700,2475513085,3525,3525,3525,3525,0
20230707,153600,2475513085,3525,3525,3525,3525,0
20230707,153500,2475513085,3525,3525,3525,3525,7944
20230707,153400,2475513085,3525,3525,3525,3525,0
20230707,153300,2475513085,3525,3525,3525,3525,0
20230707,153200,2475513085,3525,3525,3525,3525,0
20230707,153100,2475513085,3525,3525,3525,3525,0
20230707,153000,2475513085,3525,3525,3525,3525,7944
20230707,152900,2447510485,3520,3520,3520,3520,0
20230707,152800,2447510485,3520,3520,3520,3520,0
20230707,152700,2447510485,3520,3520,3520,3520,0
20230707,152600,2447510485,3520,3520,3520,3520,0
20230707,152500,2447510485,3520,3520,3520,3520,0
20230707,152400,2447510485,3520,3520,3520,3520,0
20230707,152300,2447510485,3520,3520,3520,3520,0
20230707,152200,2447510485,3520,3520,3520,3520,0
20230707,152100,2447510485,3520,3520,3520,3520,0
20230707,152000,2447510485,3520,3520,3520,3520,0
20230707,151900,2447510485,3520,3530,3530,3520,1662
20230707,151800,2441653475,3530,3525,3530,3525,85
20230707,151700,2441353525,3525,3525,3525,3520,962
20230707,151600,2437962690,3525,3530,3530,3520,821
20230707,151500,2435069000,3530,3520,3530,3520,742
20230707,151400,2432454720,3515,3515,3520,3515,580
20230707,151300,2430414130,3510,3525,3525,3510,4988
20230707,151200,2412881860,3525,3525,3525,3525,302
20230707,151100,2411817310,3525,3525,3525,3525,364
20230707,151000,2410534210,3525,3525,3525,3525,8
20230707,150900,2410506010,3525,3525,3530,3520,3946
20230707,150800,2396593380,3525,3525,3525,3525,10
20230707,150700,2396558130,3525,3525,3525,3525,66
20230707,150600,2396325480,3530,3530,3530,3530,0
20230707,150500,2396325480,3530,3530,3530,3530,2115
20230707,150400,2388859530,3530,3530,3530,3530,32
20230707,150300,2388746570,3530,3530,3530,3530,1
20230707,150200,2388743040,3525,3525,3525,3525,0
20230707,150100,2388743040,3525,3530,3530,3525,1930
20230707,150000,2381930640,3525,3525,3525,3525,0
20230707,145900,2381930640,3525,3525,3525,3525,0
20230707,145800,2381930640,3525,3525,3525,3525,1144
20230707,145700,2377898040,3525,3525,3525,3525,3083
20230707,145600,2367030465,3525,3525,3530,3525,1340
20230707,145500,2362306915,3525,3525,3525,3525,781
20230707,145400,2359553890,3525,3525,3530,3525,1002
20230707,145300,2356021835,3525,3530,3530,3525,991
20230707,145200,2352528555,3525,3525,3525,3525,332
20230707,145100,2351358255,3525,3530,3530,3525,2146
20230707,145000,2343793350,3530,3530,3530,3530,274
20230707,144900,2342826130,3525,3525,3525,3525,1750
20230707,144800,2336657380,3525,3525,3525,3525,0
20230707,144700,2336657380,3525,3525,3525,3525,0
20230707,144600,2336657380,3525,3525,3525,3525,30
20230707,144500,2336551630,3520,3525,3525,3520,60
20230707,144400,2336340380,3525,3520,3525,3520,2636
20230707,144300,2327048485,3520,3520,3520,3520,1915
20230707,144200,2320307685,3520,3520,3520,3515,583
20230707,144100,2318256230,3520,3520,3520,3520,392
20230707,144000,2316876390,3520,3520,3520,3520,416
20230707,143900,2315412070,3525,3515,3525,3515,1777
20230707,143800,2309158950,3515,3515,3515,3515,143
20230707,143700,2308656305,3515,3515,3515,3515,2667
20230707,143600,2299281800,3515,3510,3515,3510,895
20230707,143500,2296137605,3510,3510,3515,3510,10753
20230707,143400,2258347230,3505,3520,3520,3505,9789
20230707,143300,2223975050,3520,3525,3525,3520,13971
20230707,143200,2174795740,3530,3525,3530,3525,891
20230707,143100,2171653465,3525,3525,3525,3525,0
20230707,143000,2171653465,3525,3525,3530,3525,2962
20230707,142900,2161212405,3525,3525,3525,3525,362
20230707,142800,2159936355,3525,3530,3530,3525,1922
20230707,142700,2153152270,3530,3525,3530,3525,4391
20230707,142600,2137658985,3525,3525,3525,3525,0
20230707,142500,2137658985,3525,3525,3525,3525,85
20230707,142400,2137359360,3525,3525,3525,3525,0
20230707,142300,2137359360,3525,3525,3525,3525,424
20230707,142200,2135864760,3525,3525,3525,3525,360
20230707,142100,2134595760,3530,3530,3530,3530,22
20230707,142000,2134518100,3530,3530,3530,3530,1
20230707,141900,2134514570,3530,3530,3530,3530,4
20230707,141800,2134500450,3530,3525,3530,3525,111
20230707,141700,2134109070,3525,3525,3525,3525,100
20230707,141600,2133756570,3525,3525,3525,3525,127
20230707,141500,2133308895,3530,3530,3530,3530,300
20230707,141400,2132249895,3530,3530,3530,3530,1339
20230707,141300,2127523225,3530,3530,3530,3530,2535
20230707,141200,2118574675,3530,3525,3530,3525,328
20230707,141100,2117418470,3530,3525,3530,3520,134
20230707,141000,2116946185,3525,3525,3525,3525,118
20230707,140900,2116530235,3525,3525,3525,3525,382
20230707,140800,2115183685,3525,3525,3525,3525,2178
20230707,140700,2107506235,3525,3525,3525,3520,91
20230707,140600,2107185465,3525,3525,3525,3525,66
20230707,140500,2106952815,3525,3530,3530,3525,7780
20230707,140400,2079528305,3525,3525,3525,3525,1
20230707,140300,2079524780,3530,3530,3530,3530,4
20230707,140200,2079510660,3525,3525,3525,3525,631
20230707,140100,2077286385,3525,3530,3530,3525,1205
20230707,140000,2073033760,3530,3525,3530,3525,281
20230707,135900,2072041930,3530,3530,3530,3530,3141
20230707,135800,2060954200,3530,3530,3530,3530,0
20230707,135700,2060954200,3530,3530,3530,3530,633
20230707,135600,2058719710,3535,3535,3535,3535,112
20230707,135500,2058323790,3535,3530,3535,3530,151
20230707,135400,2057790010,3535,3535,3535,3535,488
20230707,135300,2056064930,3535,3540,3540,3535,49
20230707,135200,2055891680,3540,3540,3540,3540,20
20230707,135100,2055820880,3540,3540,3540,3540,84
20230707,135000,2055523520,3540,3540,3540,3530,1920
20230707,134900,2048737315,3540,3540,3540,3540,310
20230707,134800,2047639915,3540,3540,3540,3540,143
20230707,134700,2047133695,3535,3540,3540,3535,63
20230707,134600,2046910700,3540,3540,3540,3540,9
20230707,134500,2046878840,3535,3535,3535,3535,51
20230707,134400,2046698555,3540,3540,3540,3535,2306
20230707,134300,2038536065,3540,3540,3540,3530,494
20230707,134200,2036790660,3535,3535,3535,3535,301
20230707,134100,2035726625,3535,3535,3535,3535,625
20230707,134000,2033517250,3535,3535,3535,3535,310
20230707,133900,2032421400,3535,3535,3535,3535,2495
20230707,133800,2023601575,3535,3535,3535,3535,32
20230707,133700,2023488455,3535,3535,3535,3530,4034
20230707,133600,2009233265,3535,3540,3540,3535,3813
20230707,133500,1995753810,3540,3540,3540,3540,76
20230707,133400,1995484770,3535,3540,3540,3535,66
20230707,133300,1995251430,3535,3535,3535,3535,0
20230707,133200,1995251430,3535,3535,3535,3535,10
20230707,133100,1995216080,3540,3540,3540,3540,162
20230707,133000,1994642600,3540,3540,3540,3540,160
20230707,132900,1994076200,3545,3540,3545,3535,500
20230707,132800,1992305590,3540,3540,3540,3535,1978
20230707,132700,1985303720,3540,3540,3540,3540,0
20230707,132600,1985303720,3540,3545,3545,3540,2692
20230707,132500,1975773860,3545,3550,3550,3545,35
20230707,132400,1975649635,3550,3550,3550,3550,60
20230707,132300,1975436635,3550,3540,3550,3540,3199
20230707,132200,1964103150,3540,3540,3540,3540,100
20230707,132100,1963749150,3540,3540,3540,3535,1349
20230707,132000,1958977415,3540,3540,3540,3540,1073
20230707,131900,1955178995,3535,3540,3540,3535,2445
20230707,131800,1946529505,3540,3540,3540,3540,802
20230707,131700,1943690425,3540,3540,3540,3540,55
20230707,131600,1943495725,3535,3540,3540,3535,808
20230707,131500,1940636810,3540,3535,3540,3535,46
20230707,131400,1940473995,3540,3535,3540,3535,2806
20230707,131300,1930543430,3535,3535,3535,3535,300
20230707,131200,1929482930,3535,3535,3535,3535,128
20230707,131100,1929030450,3535,3535,3535,3535,154
20230707,131000,1928486060,3540,3535,3540,3535,2017
20230707,130900,1921355820,3535,3535,3535,3535,130
20230707,130800,1920896270,3535,3535,3535,3535,509
20230707,130700,1919096955,3535,3535,3535,3535,673
20230707,130600,1916717900,3535,3535,3535,3530,2286
20230707,130500,1908638815,3535,3535,3535,3530,4632
20230707,130400,1892266390,3540,3540,3540,3540,418
20230707,130300,1890786670,3540,3540,3540,3540,3
20230707,130200,1890776050,3540,3540,3540,3540,4412
20230707,130100,1875157570,3545,3545,3545,3545,342
20230707,130000,1873945180,3545,3545,3545,3545,12
20230707,125900,1873902640,3550,3545,3550,3545,151
20230707,125800,1873366920,3545,3545,3550,3545,859
20230707,125700,1870321495,3545,3540,3545,3540,3014
20230707,125600,1859637135,3545,3545,3545,3545,351
20230707,125500,1858392840,3545,3545,3545,3545,601
20230707,125400,1856262295,3545,3545,3545,3540,1195
20230707,125300,1852027230,3545,3545,3545,3545,31
20230707,125200,1851917335,3545,3545,3545,3545,830
20230707,125100,1848974985,3545,3545,3545,3545,379
20230707,125000,1847631430,3540,3540,3540,3540,0
20230707,124900,1847631430,3540,3545,3545,3540,3325
20230707,124800,1835846705,3545,3540,3545,3540,3972
20230707,124700,1821784805,3545,3545,3545,3545,212
20230707,124600,1821033265,3550,3545,3550,3545,360
20230707,124500,1819757005,3545,3550,3550,3540,6976
20230707,124400,1795029045,3550,3555,3555,3545,16503
20230707,124300,1736426030,3560,3560,3560,3560,5
20230707,124200,1736408230,3560,3560,3560,3560,35
20230707,124100,1736283630,3560,3560,3560,3560,151
20230707,124000,1735746070,3560,3560,3560,3560,85
20230707,123900,1735443470,3560,3560,3560,3560,1250
20230707,123800,1730993470,3560,3560,3560,3560,831
20230707,123700,1728035110,3560,3560,3560,3560,256
20230707,123600,1727123750,3560,3555,3560,3550,3205
20230707,123500,1715733600,3560,3560,3560,3560,120
20230707,123400,1715306400,3560,3560,3560,3555,5020
20230707,123300,1697448640,3565,3565,3570,3560,1780
20230707,123200,1691105780,3570,3570,3570,3570,311
20230707,123100,1689995510,3570,3570,3570,3570,77
20230707,123000,1689720620,3570,3570,3570,3570,10
20230707,122900,1689684920,3565,3565,3565,3565,0
20230707,122800,1689684920,3565,3570,3570,3565,227
20230707,122700,1688875005,3570,3570,3570,3570,100
20230707,122600,1688518005,3570,3570,3570,3570,117
20230707,122500,1688100315,3575,3575,3580,3570,2188
20230707,122400,1680286075,3575,3575,3575,3575,356
20230707,122300,1679013375,3575,3580,3580,3575,409
20230707,122200,1677549950,3580,3580,3580,3580,118
20230707,122100,1677127510,3580,3580,3580,3580,69
20230707,122000,1676880490,3580,3585,3585,3580,492
20230707,121900,1675118605,3590,3590,3590,3590,37
20230707,121800,1674985775,3590,3570,3590,3570,4128
20230707,121700,1660204135,3570,3565,3575,3565,1809
20230707,121600,1653752485,3560,3560,3560,3560,468
20230707,121500,1652086405,3560,3560,3560,3560,209
20230707,121400,1651342365,3560,3560,3560,3555,2097
20230707,121300,1643877140,3560,3555,3560,3555,2582
20230707,121200,1634686020,3555,3550,3555,3550,1567
20230707,121100,1629117835,3550,3550,3550,3550,225
20230707,121000,1628319085,3550,3555,3555,3550,562
20230707,120900,1626323880,3550,3555,3555,3550,812
20230707,120800,1623437470,3555,3550,3555,3550,155
20230707,120700,1622886945,3550,3555,3555,3550,311
20230707,120600,1621781590,3555,3555,3555,3550,899
20230707,120500,1618585755,3560,3560,3560,3560,10
20230707,120400,1618550155,3560,3560,3565,3560,733
20230707,120300,1615940670,3560,3560,3560,3555,892
20230707,120200,1612768805,3560,3565,3565,3555,370
20230707,120100,1611452370,3560,3560,3560,3560,2939
20230707,120000,1600989530,3560,3560,3560,3560,12
20230707,115900,1600946810,3560,3560,3560,3560,10
20230707,115800,1600911210,3560,3555,3560,3555,862
20230707,115700,1597846750,3550,3550,3550,3550,0
20230707,115600,1597846750,3550,3550,3550,3550,0
20230707,115500,1597846750,3550,3550,3550,3550,275
20230707,115400,1596870500,3555,3560,3560,3550,3044
20230707,115300,1586062400,3560,3555,3560,3555,286
20230707,115200,1585045040,3555,3555,3555,3555,40
20230707,115100,1584902840,3550,3555,3560,3550,785
20230707,115000,1582113885,3555,3560,3560,3555,188
20230707,114900,1581444795,3555,3560,3560,3555,571
20230707,114800,1579412735,3555,3555,3560,3555,1449
20230707,114700,1574258535,3555,3560,3560,3550,9361
20230707,114600,1540978425,3560,3565,3565,3560,1384
20230707,114500,1536044885,3565,3560,3565,3560,521
20230707,114400,1534187540,3565,3560,3565,3560,716
20230707,114300,1531635950,3560,3560,3560,3560,1
20230707,114200,1531632390,3565,3565,3565,3565,100
20230707,114100,1531275890,3565,3565,3565,3565,122
20230707,114000,1530840960,3565,3570,3570,3565,2444
20230707,113900,1522127030,3570,3570,3570,3570,0
20230707,113800,1522127030,3570,3565,3570,3565,2040
20230707,113700,1514854280,3565,3565,3565,3565,300
20230707,113600,1513784780,3565,3565,3565,3565,1159
20230707,113500,1509652945,3560,3565,3565,3560,753
20230707,113400,1506971395,3560,3565,3565,3560,2167
20230707,113300,1499254335,3560,3575,3575,3560,6014
20230707,113200,1477818215,3570,3570,3570,3570,325
20230707,113100,1476657965,3575,3575,3575,3575,1122
20230707,113000,1472646815,3580,3580,3580,3580,83
20230707,112900,1472349675,3580,3585,3585,3580,515
20230707,112800,1470504305,3585,3585,3585,3585,389
20230707,112700,1469109740,3585,3585,3585,3585,1448
20230707,112600,1463918660,3590,3590,3590,3590,548
20230707,112500,1461951340,3590,3585,3590,3585,70
20230707,112400,1461700090,3590,3590,3590,3590,0
20230707,112300,1461700090,3590,3585,3590,3585,1208
20230707,112200,1457366555,3585,3585,3585,3585,70
20230707,112100,1457115605,3580,3580,3580,3580,111
20230707,112000,1456718225,3575,3580,3580,3575,1082
20230707,111900,1452845100,3575,3575,3575,3575,193
20230707,111800,1452155125,3575,3575,3575,3575,74
20230707,111700,1451890575,3575,3575,3575,3575,773
20230707,111600,1449127100,3575,3575,3580,3575,1019
20230707,111500,1445483475,3575,3575,3575,3575,16
20230707,111400,1445426275,3575,3570,3575,3570,105
20230707,111300,1445051400,3570,3575,3575,3570,758
20230707,111200,1442345335,3575,3570,3575,3570,624
20230707,111100,1440117635,3570,3570,3570,3570,12
20230707,111000,1440074795,3565,3570,3570,3565,1447
20230707,110900,1434911505,3570,3565,3575,3565,4635
20230707,110800,1418354585,3565,3565,3565,3560,2021
20230707,110700,1411150720,3565,3570,3570,3560,5657
20230707,110600,1390993990,3570,3575,3575,3570,5560
20230707,110500,1371134960,3580,3580,3580,3575,4101
20230707,110400,1356464320,3580,3585,3585,3580,230
20230707,110300,1355639920,3590,3585,3590,3585,440
20230707,110200,1354062220,3585,3585,3585,3585,201
20230707,110100,1353341635,3590,3595,3595,3585,3177
20230707,110000,1341940360,3590,3590,3595,3590,954
20230707,105900,1338515390,3590,3590,3590,3585,335
20230707,105800,1337314195,3590,3590,3590,3590,14
20230707,105700,1337263935,3585,3585,3585,3585,755
20230707,105600,1334557260,3585,3585,3585,3585,11
20230707,105500,1334517825,3585,3580,3585,3580,131
20230707,105400,1334048345,3585,3580,3585,3580,705
20230707,105300,1331522295,3585,3585,3585,3585,123
20230707,105200,1331081340,3585,3590,3590,3585,2207
20230707,105100,1323169195,3590,3580,3590,3580,1698
20230707,105000,1317082300,3580,3580,3580,3580,812
20230707,104900,1314175340,3580,3590,3590,3580,7990
20230707,104800,1285555170,3595,3600,3600,3590,5988
20230707,104700,1264045130,3600,3600,3600,3600,1849
20230707,104600,1257388730,3600,3600,3600,3600,500
20230707,104500,1255588730,3595,3595,3600,3595,2626
20230707,104400,1246145755,3595,3600,3600,3595,1101
20230707,104300,1242184740,3600,3600,3600,3595,2030
20230707,104200,1234877740,3600,3615,3615,3600,1839
20230707,104100,1228248000,3610,3605,3610,3605,2979
20230707,104000,1217504690,3605,3605,3605,3605,200
20230707,103900,1216783690,3605,3605,3605,3605,85
20230707,103800,1216477265,3595,3600,3600,3595,6
20230707,103700,1216455670,3600,3600,3600,3600,1409
20230707,103600,1211383270,3600,3595,3600,3595,45
20230707,103500,1211221475,3595,3600,3600,3595,3054
20230707,103400,1200230070,3600,3600,3600,3595,4397
20230707,103300,1184408655,3595,3600,3600,3595,348
20230707,103200,1183157095,3595,3595,3595,3595,24
20230707,103100,1183070815,3590,3590,3590,3585,2661
20230707,103000,1173522315,3590,3595,3595,3590,316
20230707,102900,1172386310,3600,3590,3600,3590,616
20230707,102800,1170169295,3595,3590,3595,3590,1573
20230707,102700,1164519470,3585,3585,3585,3585,475
20230707,102600,1162816595,3585,3580,3585,3580,2588
20230707,102500,1153543880,3580,3595,3595,3580,8157
20230707,102400,1124288055,3595,3600,3600,3595,1039
20230707,102300,1120552470,3595,3595,3600,3595,839
20230707,102200,1117536200,3600,3600,3600,3590,1770
20230707,102100,1111176370,3590,3590,3595,3585,7093
20230707,102000,1085723010,3590,3585,3590,3575,7464
20230707,101900,1059010975,3585,3605,3605,3585,13486
20230707,101800,1010525175,3605,3600,3605,3600,1216
20230707,101700,1006141845,3605,3615,3615,3605,7063
20230707,101600,980635240,3615,3610,3615,3610,2318
20230707,101500,972257475,3610,3605,3610,3605,3146
20230707,101400,960905430,3605,3605,3605,3605,2950
20230707,101300,950270680,3600,3615,3615,3600,1745
20230707,101200,943980235,3610,3615,3615,3610,226
20230707,101100,943164125,3610,3610,3615,3610,356
20230707,101000,941878715,3610,3610,3610,3610,13
20230707,100900,941831785,3615,3600,3615,3600,796
20230707,100800,938961560,3600,3600,3605,3590,9821
20230707,100700,903623080,3605,3600,3605,3595,930
20230707,100600,900271750,3600,3595,3600,3595,3141
20230707,100500,888974375,3590,3605,3605,3590,3947
20230707,100400,874777310,3605,3610,3610,3600,636
20230707,100300,872487340,3605,3615,3615,3600,11819
20230707,100200,829864100,3615,3615,3615,3615,595
20230707,100100,827713175,3615,3620,3620,3615,1095
20230707,100000,823754610,3620,3620,3625,3620,1802
20230707,095900,817230040,3625,3615,3625,3600,38737
20230707,095800,677430165,3620,3645,3645,3615,20106
20230707,095700,604400145,3645,3650,3650,3645,1205
20230707,095600,600007915,3645,3645,3645,3645,144
20230707,095500,599483035,3645,3650,3650,3645,1060
20230707,095400,595619285,3650,3650,3650,3650,9
20230707,095300,595586435,3645,3650,3650,3645,223
20230707,095200,594773385,3650,3645,3650,3645,648
20230707,095100,592411420,3645,3650,3650,3645,2677
20230707,095000,582653255,3650,3650,3650,3645,1419
20230707,094900,577474325,3650,3650,3650,3650,1130
20230707,094800,573349825,3655,3655,3655,3655,1010
20230707,094700,569658275,3655,3655,3655,3655,27
20230707,094600,569559590,3655,3650,3655,3650,574
20230707,094500,567463240,3655,3660,3660,3650,3719
20230707,094400,553868310,3660,3660,3660,3660,101
20230707,094300,553498650,3660,3655,3660,3655,904
20230707,094200,550190245,3645,3660,3660,3645,3793
20230707,094100,536353535,3660,3655,3660,3655,771
20230707,094000,533533270,3650,3655,3655,3650,772
20230707,093900,530715415,3655,3660,3660,3655,1960
20230707,093800,523546705,3660,3655,3660,3655,757
20230707,093700,520776130,3655,3650,3655,3650,2123
20230707,093600,513023800,3650,3650,3650,3645,674
20230707,093500,510566865,3650,3645,3650,3645,602
20230707,093400,508372225,3645,3640,3645,3640,1395
20230707,093300,503289660,3640,3645,3650,3640,1592
20230707,093200,497492815,3650,3660,3660,3645,1833
20230707,093100,490808300,3660,3650,3660,3640,1049
20230707,093000,486977475,3650,3655,3655,3630,19232
20230707,092900,417054805,3650,3675,3675,3635,7871
20230707,092800,388306370,3680,3675,3680,3675,274
20230707,092700,387298930,3680,3675,3680,3675,1486
20230707,092600,381837865,3675,3675,3685,3675,667
20230707,092500,379386615,3680,3670,3680,3665,1660
20230707,092400,373288665,3665,3645,3675,3640,2197
20230707,092300,365259700,3645,3650,3650,3645,4340
20230707,092200,349431890,3650,3660,3670,3650,7884
20230707,092100,320620100,3665,3670,3670,3660,7003
20230707,092000,294943405,3670,3670,3675,3665,6946
20230707,091900,269454490,3675,3670,3675,3670,140
20230707,091800,268940610,3670,3670,3675,3670,269
20230707,091700,267953320,3675,3675,3675,3670,974
20230707,091600,264376790,3675,3675,3675,3670,893
20230707,091500,261098900,3675,3670,3675,3670,575
20230707,091400,258988400,3670,3670,3670,3665,2606
20230707,091300,249427830,3665,3670,3670,3665,2396
20230707,091200,240636765,3670,3690,3690,3670,11157
20230707,091100,199619665,3685,3690,3695,3685,2000
20230707,091000,192241055,3690,3715,3715,3690,8617
20230707,090900,160372975,3715,3720,3720,3715,739
20230707,090800,157625900,3720,3725,3725,3720,2550
20230707,090700,148128680,3730,3735,3740,3730,5392
20230707,090600,127978950,3740,3725,3740,3725,1757
20230707,090500,121421825,3725,3705,3725,3705,2988
20230707,090400,110333160,3705,3705,3710,3705,589
20230707,090300,108149585,3705,3695,3705,3690,2246
20230707,090200,99836060,3695,3695,3695,3690,5377
20230707,090100,79988550,3695,3715,3715,3695,3405
20230707,090000,67378695,3715,3710,3715,3695,17385