stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,192000,3992993540,10080,10080,10080,10080,11039
20230710,191900,3992993540,10080,10080,10080,10080,0
20230710,191800,3992993540,10080,10080,10080,10080,0
20230710,191700,3992993540,10080,10080,10080,10080,0
20230710,191600,3992993540,10080,10080,10080,10080,0
20230710,191500,3992993540,10080,10080,10080,10080,0
20230710,191400,3992993540,10080,10080,10080,10080,0
20230710,191300,3992993540,10080,10080,10080,10080,0
20230710,191200,3992993540,10080,10080,10080,10080,0
20230710,191100,3992993540,10080,10080,10080,10080,0
20230710,191000,3992993540,10080,10080,10080,10080,0
20230710,190900,3992993540,10080,10080,10080,10080,0
20230710,190800,3992993540,10080,10080,10080,10080,0
20230710,190700,3992993540,10080,10080,10080,10080,0
20230710,190600,3992993540,10080,10080,10080,10080,0
20230710,190500,3992993540,10080,10080,10080,10080,0
20230710,190400,3992993540,10080,10080,10080,10080,0
20230710,190300,3992993540,10080,10080,10080,10080,0
20230710,190200,3992993540,10080,10080,10080,10080,0
20230710,190100,3992993540,10080,10080,10080,10080,0
20230710,190000,3992993540,10080,10080,10080,10080,0
20230710,185900,3992993540,10080,10080,10080,10080,0
20230710,185800,3992993540,10080,10080,10080,10080,0
20230710,185700,3992993540,10080,10080,10080,10080,0
20230710,185600,3992993540,10080,10080,10080,10080,0
20230710,185500,3992993540,10080,10080,10080,10080,0
20230710,185400,3992993540,10080,10080,10080,10080,0
20230710,185300,3992993540,10080,10080,10080,10080,0
20230710,185200,3992993540,10080,10080,10080,10080,0
20230710,185100,3992993540,10080,10080,10080,10080,0
20230710,185000,3992993540,10080,10080,10080,10080,11039
20230710,184900,3992993540,10080,10080,10080,10080,0
20230710,184800,3992993540,10080,10080,10080,10080,0
20230710,184700,3992993540,10080,10080,10080,10080,0
20230710,184600,3992993540,10080,10080,10080,10080,0
20230710,184500,3992993540,10080,10080,10080,10080,0
20230710,184400,3992993540,10080,10080,10080,10080,0
20230710,184300,3992993540,10080,10080,10080,10080,0
20230710,184200,3992993540,10080,10080,10080,10080,0
20230710,184100,3992993540,10080,10080,10080,10080,0
20230710,184000,3992993540,10080,10080,10080,10080,0
20230710,183900,3992993540,10080,10080,10080,10080,0
20230710,183800,3992993540,10080,10080,10080,10080,0
20230710,183700,3992993540,10080,10080,10080,10080,0
20230710,183600,3992993540,10080,10080,10080,10080,0
20230710,183500,3992993540,10080,10080,10080,10080,0
20230710,183400,3992993540,10080,10080,10080,10080,0
20230710,183300,3992993540,10080,10080,10080,10080,0
20230710,183200,3992993540,10080,10080,10080,10080,0
20230710,183100,3992993540,10080,10080,10080,10080,0
20230710,183000,3992993540,10080,10080,10080,10080,0
20230710,182900,3992993540,10080,10080,10080,10080,0
20230710,182800,3992993540,10080,10080,10080,10080,0
20230710,182700,3992993540,10080,10080,10080,10080,0
20230710,182600,3992993540,10080,10080,10080,10080,0
20230710,182500,3992993540,10080,10080,10080,10080,0
20230710,182400,3992993540,10080,10080,10080,10080,0
20230710,182300,3992993540,10080,10080,10080,10080,0
20230710,182200,3992993540,10080,10080,10080,10080,0
20230710,182100,3992993540,10080,10080,10080,10080,0
20230710,182000,3992993540,10080,10080,10080,10080,11039
20230710,181900,3992993540,10080,10080,10080,10080,0
20230710,181800,3992993540,10080,10080,10080,10080,0
20230710,181700,3992993540,10080,10080,10080,10080,0
20230710,181600,3992993540,10080,10080,10080,10080,0
20230710,181500,3992993540,10080,10080,10080,10080,0
20230710,181400,3992993540,10080,10080,10080,10080,0
20230710,181300,3992993540,10080,10080,10080,10080,0
20230710,181200,3992993540,10080,10080,10080,10080,0
20230710,181100,3992993540,10080,10080,10080,10080,0
20230710,181000,3992993540,10080,10080,10080,10080,0
20230710,180900,3992993540,10080,10080,10080,10080,0
20230710,180800,3992993540,10080,10080,10080,10080,0
20230710,180700,3992993540,10080,10080,10080,10080,0
20230710,180600,3992993540,10080,10080,10080,10080,0
20230710,180500,3992993540,10080,10080,10080,10080,0
20230710,180400,3992993540,10080,10080,10080,10080,0
20230710,180300,3992993540,10080,10080,10080,10080,0
20230710,180200,3992993540,10080,10080,10080,10080,0
20230710,180100,3992993540,10080,10080,10080,10080,0
20230710,180000,3992993540,10080,10080,10080,10080,0
20230710,175900,3992993540,10080,10080,10080,10080,0
20230710,175800,3992993540,10080,10080,10080,10080,0
20230710,175700,3992993540,10080,10080,10080,10080,0
20230710,175600,3992993540,10080,10080,10080,10080,0
20230710,175500,3992993540,10080,10080,10080,10080,0
20230710,175400,3992993540,10080,10080,10080,10080,0
20230710,175300,3992993540,10080,10080,10080,10080,0
20230710,175200,3992993540,10080,10080,10080,10080,0
20230710,175100,3992993540,10080,10080,10080,10080,0
20230710,175000,3992993540,10080,10080,10080,10080,11039
20230710,174900,3992993540,10080,10080,10080,10080,0
20230710,174800,3992993540,10080,10080,10080,10080,0
20230710,174700,3992993540,10080,10080,10080,10080,0
20230710,174600,3992993540,10080,10080,10080,10080,0
20230710,174500,3992993540,10080,10080,10080,10080,0
20230710,174400,3992993540,10080,10080,10080,10080,0
20230710,174300,3992993540,10080,10080,10080,10080,0
20230710,174200,3992993540,10080,10080,10080,10080,0
20230710,174100,3992993540,10080,10080,10080,10080,0
20230710,174000,3992993540,10080,10080,10080,10080,0
20230710,173900,3992993540,10080,10080,10080,10080,0
20230710,173800,3992993540,10080,10080,10080,10080,0
20230710,173700,3992993540,10080,10080,10080,10080,0
20230710,173600,3992993540,10080,10080,10080,10080,0
20230710,173500,3992993540,10080,10080,10080,10080,0
20230710,173400,3992993540,10080,10080,10080,10080,0
20230710,173300,3992993540,10080,10080,10080,10080,0
20230710,173200,3992993540,10080,10080,10080,10080,0
20230710,173100,3992993540,10080,10080,10080,10080,0
20230710,173000,3992993540,10080,10080,10080,10080,0
20230710,172900,3992993540,10080,10080,10080,10080,0
20230710,172800,3992993540,10080,10080,10080,10080,0
20230710,172700,3992993540,10080,10080,10080,10080,0
20230710,172600,3992993540,10080,10080,10080,10080,0
20230710,172500,3992993540,10080,10080,10080,10080,0
20230710,172400,3992993540,10080,10080,10080,10080,0
20230710,172300,3992993540,10080,10080,10080,10080,0
20230710,172200,3992993540,10080,10080,10080,10080,0
20230710,172100,3992993540,10080,10080,10080,10080,0
20230710,172000,3992993540,10080,10080,10080,10080,11039
20230710,171900,3992993540,10080,10080,10080,10080,0
20230710,171800,3992993540,10080,10080,10080,10080,0
20230710,171700,3992993540,10080,10080,10080,10080,0
20230710,171600,3992993540,10080,10080,10080,10080,0
20230710,171500,3992993540,10080,10080,10080,10080,0
20230710,171400,3992993540,10080,10080,10080,10080,0
20230710,171300,3992993540,10080,10080,10080,10080,0
20230710,171200,3992993540,10080,10080,10080,10080,0
20230710,171100,3992993540,10080,10080,10080,10080,0
20230710,171000,3992993540,10080,10080,10080,10080,0
20230710,170900,3992993540,10080,10080,10080,10080,0
20230710,170800,3992993540,10080,10080,10080,10080,0
20230710,170700,3992993540,10080,10080,10080,10080,0
20230710,170600,3992993540,10080,10080,10080,10080,0
20230710,170500,3992993540,10080,10080,10080,10080,0
20230710,170400,3992993540,10080,10080,10080,10080,0
20230710,170300,3992993540,10080,10080,10080,10080,0
20230710,170200,3992993540,10080,10080,10080,10080,0
20230710,170100,3992993540,10080,10080,10080,10080,0
20230710,170000,3992993540,10080,10080,10080,10080,0
20230710,165900,3992993540,10080,10080,10080,10080,0
20230710,165800,3992993540,10080,10080,10080,10080,0
20230710,165700,3992993540,10080,10080,10080,10080,0
20230710,165600,3992993540,10080,10080,10080,10080,0
20230710,165500,3992993540,10080,10080,10080,10080,0
20230710,165400,3992993540,10080,10080,10080,10080,0
20230710,165300,3992993540,10080,10080,10080,10080,0
20230710,165200,3992993540,10080,10080,10080,10080,0
20230710,165100,3992993540,10080,10080,10080,10080,0
20230710,165000,3992993540,10080,10080,10080,10080,11039
20230710,164900,3992993540,10080,10080,10080,10080,0
20230710,164800,3992993540,10080,10080,10080,10080,0
20230710,164700,3992993540,10080,10080,10080,10080,0
20230710,164600,3992993540,10080,10080,10080,10080,0
20230710,164500,3992993540,10080,10080,10080,10080,0
20230710,164400,3992993540,10080,10080,10080,10080,0
20230710,164300,3992993540,10080,10080,10080,10080,0
20230710,164200,3992993540,10080,10080,10080,10080,0
20230710,164100,3992993540,10080,10080,10080,10080,0
20230710,164000,3992993540,10080,10080,10080,10080,0
20230710,163900,3992993540,10080,10080,10080,10080,0
20230710,163800,3992993540,10080,10080,10080,10080,0
20230710,163700,3992993540,10080,10080,10080,10080,0
20230710,163600,3992993540,10080,10080,10080,10080,0
20230710,163500,3992993540,10080,10080,10080,10080,0
20230710,163400,3992993540,10080,10080,10080,10080,0
20230710,163300,3992993540,10080,10080,10080,10080,0
20230710,163200,3992993540,10080,10080,10080,10080,0
20230710,163100,3992993540,10080,10080,10080,10080,0
20230710,163000,3992993540,10080,10080,10080,10080,0
20230710,162900,3992993540,10080,10080,10080,10080,0
20230710,162800,3992993540,10080,10080,10080,10080,0
20230710,162700,3992993540,10080,10080,10080,10080,0
20230710,162600,3992993540,10080,10080,10080,10080,0
20230710,162500,3992993540,10080,10080,10080,10080,0
20230710,162400,3992993540,10080,10080,10080,10080,0
20230710,162300,3992993540,10080,10080,10080,10080,0
20230710,162200,3992993540,10080,10080,10080,10080,0
20230710,162100,3992993540,10080,10080,10080,10080,0
20230710,162000,3992993540,10080,10080,10080,10080,11039
20230710,161900,3992993540,10080,10080,10080,10080,0
20230710,161800,3992993540,10080,10080,10080,10080,0
20230710,161700,3992993540,10080,10080,10080,10080,0
20230710,161600,3992993540,10080,10080,10080,10080,0
20230710,161500,3992993540,10080,10080,10080,10080,0
20230710,161400,3992993540,10080,10080,10080,10080,0
20230710,161300,3992993540,10080,10080,10080,10080,0
20230710,161200,3992993540,10080,10080,10080,10080,0
20230710,161100,3992993540,10080,10080,10080,10080,0
20230710,161000,3992993540,10080,10080,10080,10080,0
20230710,160900,3992993540,10080,10080,10080,10080,0
20230710,160800,3992993540,10080,10080,10080,10080,0
20230710,160700,3992993540,10080,10080,10080,10080,0
20230710,160600,3992993540,10080,10080,10080,10080,0
20230710,160500,3992993540,10080,10080,10080,10080,0
20230710,160400,3992993540,10080,10080,10080,10080,0
20230710,160300,3992993540,10080,10080,10080,10080,0
20230710,160200,3992993540,10080,10080,10080,10080,0
20230710,160100,3992993540,10080,10080,10080,10080,0
20230710,160000,3992993540,10080,10080,10080,10080,0
20230710,155900,3992993540,10080,10080,10080,10080,0
20230710,155800,3992993540,10080,10080,10080,10080,0
20230710,155700,3992993540,10080,10080,10080,10080,0
20230710,155600,3992993540,10080,10080,10080,10080,0
20230710,155500,3992993540,10080,10080,10080,10080,0
20230710,155400,3992993540,10080,10080,10080,10080,0
20230710,155300,3992993540,10080,10080,10080,10080,0
20230710,155200,3992993540,10080,10080,10080,10080,0
20230710,155100,3992993540,10080,10080,10080,10080,0
20230710,155000,3992993540,10080,10080,10080,10080,11039
20230710,154900,3992993540,10080,10080,10080,10080,0
20230710,154800,3992993540,10080,10080,10080,10080,0
20230710,154700,3992993540,10080,10080,10080,10080,0
20230710,154600,3992993540,10080,10080,10080,10080,0
20230710,154500,3992993540,10080,10080,10080,10080,0
20230710,154400,3992993540,10080,10080,10080,10080,0
20230710,154300,3992993540,10080,10080,10080,10080,0
20230710,154200,3992993540,10080,10080,10080,10080,0
20230710,154100,3992993540,10080,10080,10080,10080,0
20230710,154000,3992993540,10080,10080,10080,10080,0
20230710,153900,3992993540,10080,10080,10080,10080,0
20230710,153800,3992993540,10080,10080,10080,10080,0
20230710,153700,3992993540,10080,10080,10080,10080,0
20230710,153600,3992993540,10080,10080,10080,10080,0
20230710,153500,3992993540,10080,10080,10080,10080,0
20230710,153400,3992993540,10080,10080,10080,10080,0
20230710,153300,3992993540,10080,10080,10080,10080,0
20230710,153200,3992993540,10080,10080,10080,10080,0
20230710,153100,3992993540,10080,10080,10080,10080,0
20230710,153000,3992993540,10080,10080,10080,10080,11039
20230710,152900,3881720420,9960,9960,9960,9960,0
20230710,152800,3881720420,9960,9960,9960,9960,0
20230710,152700,3881720420,9960,9960,9960,9960,0
20230710,152600,3881720420,9960,9960,9960,9960,0
20230710,152500,3881720420,9960,9960,9960,9960,0
20230710,152400,3881720420,9960,9960,9960,9960,0
20230710,152300,3881720420,9960,9960,9960,9960,0
20230710,152200,3881720420,9960,9960,9960,9960,0
20230710,152100,3881720420,9960,9960,9960,9960,0
20230710,152000,3881720420,9960,9960,9960,9960,0
20230710,151900,3881720420,9960,9960,9970,9950,1463
20230710,151800,3867146940,9960,9970,9970,9950,620
20230710,151700,3860970780,9970,9970,9980,9960,608
20230710,151600,3854909790,9970,9950,9970,9950,1212
20230710,151500,3842831410,9950,9900,9960,9900,1084
20230710,151400,3832039830,9940,9950,9950,9900,1001
20230710,151300,3822099880,9880,9920,9950,9880,1711
20230710,151200,3805145120,9920,9960,9960,9920,9749
20230710,151100,3708186590,9960,9970,9970,9960,2224
20230710,151000,3686018290,9970,9990,9990,9970,84
20230710,150900,3685179950,10000,10000,10000,9970,1735
20230710,150800,3667848660,10000,9990,10000,9990,149
20230710,150700,3666358820,9980,9970,9980,9970,143
20230710,150600,3664933060,9960,10010,10010,9960,1672
20230710,150500,3648259700,10010,9990,10010,9990,333
20230710,150400,3644931220,9980,9980,9980,9980,206
20230710,150300,3642875340,9980,9990,9990,9950,3899
20230710,150200,3604027220,9990,9980,10000,9980,405
20230710,150100,3599978550,9980,9990,10010,9940,1213
20230710,150000,3587847040,10000,10000,10050,10000,111
20230710,145900,3586736690,10070,9870,10080,9870,13499
20230710,145800,3451555240,9860,9840,9860,9840,634
20230710,145700,3445307110,9840,9840,9840,9840,250
20230710,145600,3442847110,9840,9870,9870,9840,5316
20230710,145500,3390467210,9870,9870,9870,9870,738
20230710,145400,3383183150,9870,9920,9920,9870,1002
20230710,145300,3373253360,9910,9910,9910,9910,2051
20230710,145200,3352927950,9920,9840,9920,9840,9414
20230710,145100,3259946060,9840,9840,9850,9840,3898
20230710,145000,3221587740,9840,9830,9840,9830,101
20230710,144900,3220594900,9820,9830,9840,9820,709
20230710,144800,3213624110,9830,9830,9830,9830,383
20230710,144700,3209859220,9830,9830,9830,9830,310
20230710,144600,3206811920,9830,9830,9840,9830,256
20230710,144500,3204294940,9830,9830,9830,9830,1
20230710,144400,3204285110,9830,9830,9830,9830,1374
20230710,144300,3190778690,9830,9830,9830,9830,2000
20230710,144200,3171118690,9830,9840,9840,9830,566
20230710,144100,3165554900,9840,9840,9840,9830,3494
20230710,144000,3131175070,9850,9850,9850,9850,5
20230710,143900,3131125820,9840,9850,9850,9840,301
20230710,143800,3128163970,9840,9840,9850,9840,3016
20230710,143700,3098486520,9840,9840,9840,9840,100
20230710,143600,3097502520,9840,9840,9840,9840,20
20230710,143500,3097305720,9840,9850,9850,9840,321
20230710,143400,3094146870,9840,9850,9850,9840,1423
20230710,143300,3080134310,9850,9850,9850,9850,207
20230710,143200,3078095360,9840,9850,9850,9840,2027
20230710,143100,3058143410,9850,9850,9850,9850,200
20230710,143000,3056173410,9850,9850,9850,9850,1031
20230710,142900,3046018060,9850,9850,9850,9850,45
20230710,142800,3045574810,9850,9870,9870,9850,958
20230710,142700,3036134870,9860,9850,9860,9850,1087
20230710,142600,3025418340,9850,9850,9850,9850,282
20230710,142500,3022640640,9850,9850,9850,9850,873
20230710,142400,3014041590,9860,9850,9860,9850,21
20230710,142300,3013834730,9860,9860,9860,9860,40
20230710,142200,3013440330,9860,9860,9860,9860,223
20230710,142100,3011241550,9860,9860,9860,9860,10
20230710,142000,3011142950,9850,9860,9860,9850,447
20230710,141900,3006735770,9870,9860,9870,9860,271
20230710,141800,3004063700,9860,9860,9860,9860,1246
20230710,141700,2991778140,9860,9870,9870,9860,45
20230710,141600,2991334430,9860,9860,9860,9860,400
20230710,141500,2987390430,9860,9860,9860,9860,0
20230710,141400,2987390430,9860,9860,9870,9860,1145
20230710,141300,2976097440,9860,9860,9860,9860,60
20230710,141200,2975505840,9860,9870,9870,9860,55
20230710,141100,2974963530,9860,9860,9860,9860,108
20230710,141000,2973898650,9860,9850,9860,9850,1100
20230710,140900,2963062650,9860,9870,9870,9860,960
20230710,140800,2953597020,9860,9870,9870,9860,100
20230710,140700,2952611000,9860,9860,9880,9860,2726
20230710,140600,2925718100,9860,9880,9880,9860,1208
20230710,140500,2913805990,9870,9870,9870,9870,105
20230710,140400,2912769640,9870,9870,9870,9870,80
20230710,140300,2911980040,9870,9870,9870,9870,10
20230710,140200,2911881340,9870,9870,9870,9870,80
20230710,140100,2911091740,9870,9870,9870,9870,107
20230710,140000,2910035650,9870,9870,9870,9870,224
20230710,135900,2907824770,9870,9870,9870,9870,40
20230710,135800,2907429970,9870,9870,9870,9870,100
20230710,135700,2906442970,9870,9860,9870,9860,521
20230710,135600,2901305700,9860,9860,9860,9860,100
20230710,135500,2900319700,9860,9860,9860,9860,379
20230710,135400,2896582760,9850,9860,9860,9850,40
20230710,135300,2896188560,9860,9860,9860,9860,0
20230710,135200,2896188560,9860,9850,9860,9850,201
20230710,135100,2894207700,9850,9850,9850,9850,779
20230710,135000,2886534550,9850,9860,9860,9850,42
20230710,134900,2886120780,9850,9850,9850,9850,0
20230710,134800,2886120780,9850,9860,9860,9850,11
20230710,134700,2886012330,9850,9860,9860,9850,16
20230710,134600,2885854580,9860,9870,9870,9860,146
20230710,134500,2884414950,9870,9860,9870,9860,248
20230710,134400,2881967660,9860,9860,9860,9860,2
20230710,134300,2881947940,9850,9850,9850,9850,505
20230710,134200,2876973690,9850,9850,9850,9850,40
20230710,134100,2876579690,9850,9850,9850,9850,5
20230710,134000,2876530440,9850,9860,9860,9850,210
20230710,133900,2874461820,9860,9850,9860,9850,112
20230710,133800,2873358120,9850,9860,9860,9850,1163
20230710,133700,2861901930,9850,9850,9850,9850,0
20230710,133600,2861901930,9850,9860,9860,9850,531
20230710,133500,2856671270,9850,9850,9850,9850,0
20230710,133400,2856671270,9850,9850,9850,9850,0
20230710,133300,2856671270,9850,9850,9850,9850,70
20230710,133200,2855981770,9850,9850,9850,9850,5
20230710,133100,2855932520,9850,9840,9850,9840,136
20230710,133000,2854593590,9840,9840,9840,9840,200
20230710,132900,2852625590,9840,9850,9850,9840,215
20230710,132800,2850509840,9850,9850,9850,9850,310
20230710,132700,2847456340,9850,9860,9860,9850,414
20230710,132600,2843376340,9860,9860,9860,9860,108
20230710,132500,2842311460,9860,9860,9860,9860,9
20230710,132400,2842222720,9860,9850,9870,9850,824
20230710,132300,2834100040,9840,9850,9850,9840,791
20230710,132200,2826316440,9840,9840,9840,9840,30
20230710,132100,2826021240,9840,9840,9840,9840,0
20230710,132000,2826021240,9840,9840,9840,9840,234
20230710,131900,2823718680,9850,9840,9850,9840,6
20230710,131800,2823659630,9840,9840,9840,9840,161
20230710,131700,2822075390,9840,9840,9840,9840,100
20230710,131600,2821091390,9840,9850,9850,9840,331
20230710,131500,2817833740,9850,9870,9870,9850,453
20230710,131400,2813366890,9840,9840,9840,9840,0
20230710,131300,2813366890,9840,9850,9860,9840,308
20230710,131200,2810334710,9840,9840,9840,9840,0
20230710,131100,2810334710,9840,9840,9850,9840,372
20230710,131000,2806671960,9840,9830,9840,9830,177
20230710,130900,2804932040,9830,9840,9840,9830,233
20230710,130800,2802641070,9840,9850,9850,9840,118
20230710,130700,2801479760,9850,9850,9850,9850,91
20230710,130600,2800583410,9850,9850,9850,9850,6
20230710,130500,2800524310,9840,9840,9840,9840,1869
20230710,130400,2782133350,9840,9840,9840,9840,102
20230710,130300,2781129670,9840,9840,9840,9840,1
20230710,130200,2781119830,9840,9840,9840,9840,118
20230710,130100,2779958710,9840,9840,9840,9840,150
20230710,130000,2778482710,9830,9840,9840,9830,175
20230710,125900,2776762210,9840,9830,9840,9830,265
20230710,125800,2774157200,9830,9830,9830,9830,31
20230710,125700,2773852470,9830,9830,9830,9830,0
20230710,125600,2773852470,9830,9830,9840,9830,170
20230710,125500,2772180370,9830,9830,9830,9830,1227
20230710,125400,2760118960,9840,9830,9840,9830,227
20230710,125300,2757886790,9830,9840,9840,9830,220
20230710,125200,2755723990,9840,9840,9840,9840,5
20230710,125100,2755674790,9840,9840,9840,9840,101
20230710,125000,2754680950,9840,9840,9840,9840,1
20230710,124900,2754671110,9830,9830,9830,9830,500
20230710,124800,2749756110,9830,9840,9840,9830,541
20230710,124700,2744437970,9830,9830,9830,9830,266
20230710,124600,2741823190,9840,9840,9840,9840,1
20230710,124500,2741813350,9840,9840,9840,9840,4
20230710,124400,2741773990,9830,9830,9830,9830,896
20230710,124300,2732966310,9840,9840,9840,9840,251
20230710,124200,2730496470,9840,9840,9840,9840,440
20230710,124100,2726166870,9840,9840,9840,9840,21
20230710,124000,2725960230,9850,9850,9850,9850,20
20230710,123900,2725763230,9840,9840,9840,9840,0
20230710,123800,2725763230,9840,9840,9840,9840,141
20230710,123700,2724375790,9840,9840,9840,9840,618
20230710,123600,2718294670,9840,9850,9850,9840,62
20230710,123500,2717684330,9860,9860,9860,9860,0
20230710,123400,2717684330,9860,9840,9860,9840,250
20230710,123300,2715223750,9840,9840,9840,9840,0
20230710,123200,2715223750,9840,9840,9840,9840,600
20230710,123100,2709319750,9840,9840,9840,9840,10
20230710,123000,2709221350,9840,9840,9840,9840,0
20230710,122900,2709221350,9840,9840,9840,9840,610
20230710,122800,2703218950,9840,9840,9840,9840,0
20230710,122700,2703218950,9840,9840,9840,9840,998
20230710,122600,2693398630,9850,9850,9850,9850,2493
20230710,122500,2668842580,9850,9850,9850,9850,1070
20230710,122400,2658303080,9860,9860,9870,9860,1576
20230710,122300,2642763320,9860,9870,9870,9860,26
20230710,122200,2642506900,9870,9870,9870,9870,5
20230710,122100,2642457550,9860,9860,9860,9860,3
20230710,122000,2642427970,9860,9860,9860,9860,106
20230710,121900,2641382810,9860,9860,9860,9860,0
20230710,121800,2641382810,9860,9860,9860,9860,0
20230710,121700,2641382810,9860,9870,9870,9860,84
20230710,121600,2640554330,9870,9870,9870,9870,250
20230710,121500,2638086830,9870,9870,9870,9870,210
20230710,121400,2636014130,9870,9870,9870,9860,59
20230710,121300,2635431990,9860,9860,9860,9860,56
20230710,121200,2634879830,9860,9870,9870,9860,615
20230710,121100,2628809940,9870,9870,9870,9870,661
20230710,121000,2622285870,9880,9900,9900,9880,266
20230710,120900,2619657770,9900,9900,9900,9900,60
20230710,120800,2619063770,9900,9900,9910,9900,276
20230710,120700,2616330660,9910,9900,9910,9900,105
20230710,120600,2615290160,9900,9900,9900,9900,180
20230710,120500,2613508160,9910,9910,9910,9910,0
20230710,120400,2613508160,9910,9910,9910,9900,32
20230710,120300,2613191140,9900,9900,9900,9900,152
20230710,120200,2611686340,9900,9900,9900,9900,500
20230710,120100,2606736340,9900,9920,9920,9900,785
20230710,120000,2598949160,9900,9900,9900,9900,0
20230710,115900,2598949160,9900,9890,9900,9890,1614
20230710,115800,2582974500,9890,9880,9890,9880,530
20230710,115700,2577736690,9880,9880,9880,9880,6
20230710,115600,2577677410,9870,9870,9870,9870,20
20230710,115500,2577480010,9870,9870,9870,9870,100
20230710,115400,2576493010,9870,9870,9870,9870,5
20230710,115300,2576443660,9860,9860,9860,9860,194
20230710,115200,2574530820,9860,9860,9860,9860,500
20230710,115100,2569600820,9860,9860,9860,9860,89
20230710,115000,2568723280,9860,9860,9860,9860,142
20230710,114900,2567323160,9860,9850,9860,9850,472
20230710,114800,2562673460,9850,9840,9850,9840,1262
20230710,114700,2550247570,9840,9840,9840,9840,392
20230710,114600,2546390290,9840,9840,9840,9840,1225
20230710,114500,2534336290,9830,9840,9840,9830,65
20230710,114400,2533697190,9840,9840,9840,9840,359
20230710,114300,2530164630,9830,9830,9830,9830,1500
20230710,114200,2515419630,9840,9850,9850,9840,135
20230710,114100,2514091180,9850,9840,9850,9840,300
20230710,114000,2511138990,9840,9840,9840,9840,86
20230710,113900,2510292750,9840,9840,9840,9840,1830
20230710,113800,2492285550,9840,9840,9840,9830,23
20230710,113700,2492059350,9830,9830,9830,9830,0
20230710,113600,2492059350,9830,9840,9840,9830,107
20230710,113500,2491006520,9830,9840,9840,9830,105
20230710,113400,2489973860,9830,9830,9840,9830,530
20230710,113300,2484762950,9830,9840,9840,9830,384
20230710,113200,2480986160,9840,9840,9840,9840,50
20230710,113100,2480494160,9840,9840,9840,9840,558
20230710,113000,2475003440,9850,9850,9850,9850,454
20230710,112900,2470531540,9840,9840,9840,9840,0
20230710,112800,2470531540,9840,9840,9840,9840,20
20230710,112700,2470334740,9850,9850,9850,9850,0
20230710,112600,2470334740,9850,9840,9850,9840,525
20230710,112500,2465164990,9840,9850,9850,9840,1051
20230710,112400,2454823120,9840,9850,9850,9840,101
20230710,112300,2453829270,9840,9840,9840,9840,0
20230710,112200,2453829270,9840,9840,9840,9840,478
20230710,112100,2449125750,9840,9850,9850,9840,193
20230710,112000,2447226530,9850,9850,9850,9850,106
20230710,111900,2446182430,9850,9850,9860,9850,9
20230710,111800,2446093770,9850,9850,9850,9850,104
20230710,111700,2445069370,9850,9840,9850,9840,53
20230710,111600,2444547820,9850,9840,9850,9840,1030
20230710,111500,2434405150,9830,9830,9830,9830,24
20230710,111400,2434169230,9830,9830,9830,9830,218
20230710,111300,2432026290,9840,9840,9840,9840,240
20230710,111200,2429664690,9840,9830,9840,9830,120
20230710,111100,2428484290,9830,9840,9840,9830,1084
20230710,111000,2417827750,9840,9840,9840,9840,1219
20230710,110900,2405832790,9840,9850,9850,9840,272
20230710,110800,2403156210,9850,9850,9850,9850,5
20230710,110700,2403106960,9850,9850,9850,9850,11
20230710,110600,2402998610,9830,9840,9840,9830,391
20230710,110500,2399153070,9840,9840,9840,9840,1
20230710,110400,2399143230,9850,9850,9850,9850,5
20230710,110300,2399093980,9830,9830,9830,9830,550
20230710,110200,2393687480,9830,9830,9830,9830,61
20230710,110100,2393087850,9820,9820,9820,9820,0
20230710,110000,2393087850,9820,9820,9820,9820,0
20230710,105900,2393087850,9820,9820,9820,9820,0
20230710,105800,2393087850,9820,9840,9840,9820,1781
20230710,105700,2375579660,9840,9840,9840,9840,4
20230710,105600,2375540300,9830,9840,9840,9830,585
20230710,105500,2369788910,9830,9830,9830,9830,105
20230710,105400,2368756760,9840,9840,9850,9840,892
20230710,105300,2359979450,9850,9850,9850,9840,265
20230710,105200,2357371250,9850,9850,9850,9850,556
20230710,105100,2351894650,9850,9850,9850,9850,51
20230710,105000,2351392300,9840,9840,9840,9840,150
20230710,104900,2349916300,9840,9840,9840,9840,966
20230710,104800,2340410860,9840,9850,9850,9840,190
20230710,104700,2338540160,9850,9850,9850,9840,421
20230710,104600,2334394030,9860,9860,9860,9850,2018
20230710,104500,2314514820,9850,9850,9850,9850,973
20230710,104400,2304930770,9850,9850,9850,9850,1416
20230710,104300,2290983170,9850,9850,9850,9850,750
20230710,104200,2283595670,9850,9860,9860,9850,18
20230710,104100,2283418250,9860,9860,9860,9860,2364
20230710,104000,2260109210,9880,9880,9880,9870,742
20230710,103900,2252779110,9880,9880,9880,9880,57
20230710,103800,2252215950,9890,9850,9890,9850,136
20230710,103700,2250873090,9860,9860,9890,9850,2368
20230710,103600,2227544310,9860,9860,9860,9850,16
20230710,103500,2227386600,9850,9870,9870,9850,2386
20230710,103400,2203863500,9880,9900,9900,9880,1504
20230710,103300,2188991120,9900,9900,9900,9900,210
20230710,103200,2186912120,9890,9880,9900,9880,51
20230710,103100,2186407640,9890,9910,9920,9890,2019
20230710,103000,2166424170,9900,9920,9920,9900,289
20230710,102900,2163563050,9920,9920,9920,9890,1199
20230710,102800,2151698040,9920,9890,9920,9890,2322
20230710,102700,2128719380,9890,9890,9890,9890,6
20230710,102600,2128660040,9900,9900,9900,9900,85
20230710,102500,2127818540,9890,9890,9900,9890,456
20230710,102400,2123308590,9890,9890,9900,9890,735
20230710,102300,2116034410,9890,9910,9920,9890,7753
20230710,102200,2039274730,9910,9910,9910,9910,124
20230710,102100,2038045890,9910,9920,9920,9910,511
20230710,102000,2032981770,9910,9910,9910,9910,1000
20230710,101900,2023071770,9930,9910,9930,9910,167
20230710,101800,2021416560,9910,9930,9930,9910,275
20230710,101700,2018687860,9930,9920,9930,9920,358
20230710,101600,2015134990,9920,9920,9920,9910,340
20230710,101500,2011764570,9930,9940,9940,9930,81
20230710,101400,2010959740,9920,9930,9930,9920,440
20230710,101300,2006591770,9930,9930,9960,9930,666
20230710,101200,1999978330,9930,9950,9950,9930,1306
20230710,101100,1986996110,9950,9960,9960,9950,25
20230710,101000,1986747310,9960,9930,9960,9930,1506
20230710,100900,1971769570,9930,9930,9940,9930,2078
20230710,100800,1951132500,9940,9920,9940,9920,3021
20230710,100700,1921140180,9930,9910,9930,9910,2129
20230710,100600,1900019980,9910,9910,9910,9900,320
20230710,100500,1896851740,9910,9900,9910,9890,2892
20230710,100400,1868226560,9900,9860,9900,9860,2061
20230710,100300,1847849460,9860,9860,9870,9860,28
20230710,100200,1847573330,9880,9850,9880,9850,410
20230710,100100,1843527840,9890,9850,9890,9850,103
20230710,100000,1842509290,9890,9840,9890,9840,40
20230710,095900,1842114990,9840,9840,9840,9840,1
20230710,095800,1842105150,9840,9830,9880,9830,452
20230710,095700,1837649820,9830,9830,9840,9830,1779
20230710,095600,1820144970,9830,9840,9840,9830,97
20230710,095500,1819191440,9840,9830,9840,9830,525
20230710,095400,1814030590,9830,9830,9830,9820,837
20230710,095300,1805809160,9830,9830,9830,9830,730
20230710,095200,1798633260,9830,9830,9840,9820,1310
20230710,095100,1785756930,9830,9830,9830,9830,237
20230710,095000,1783427220,9820,9830,9830,9820,608
20230710,094900,1777456570,9820,9810,9820,9810,724
20230710,094800,1770348240,9810,9830,9830,9810,1619
20230710,094700,1754460240,9830,9820,9830,9810,817
20230710,094600,1746438720,9830,9820,9830,9820,223
20230710,094500,1744247850,9820,9830,9830,9820,460
20230710,094400,1739729410,9840,9860,9860,9840,4191
20230710,094300,1698453160,9850,9830,9850,9830,3580
20230710,094200,1663242210,9840,9840,9840,9780,1482
20230710,094100,1648734250,9820,9770,9820,9770,757
20230710,094000,1641316510,9770,9780,9780,9770,1361
20230710,093900,1628013540,9780,9790,9790,9780,1704
20230710,093800,1611348410,9780,9780,9790,9780,1368
20230710,093700,1597961200,9790,9780,9810,9780,1141
20230710,093600,1586782780,9780,9780,9790,9770,290
20230710,093500,1583948150,9780,9770,9780,9770,1095
20230710,093400,1573247020,9760,9800,9800,9760,2762
20230710,093300,1546265460,9800,9810,9820,9800,1592
20230710,093200,1530659420,9820,9810,9820,9810,511
20230710,093100,1525645090,9810,9800,9830,9790,1601
20230710,093000,1509953230,9800,9760,9800,9750,4466
20230710,092900,1466314110,9760,9750,9760,9750,1421
20230710,092800,1452458640,9750,9760,9760,9750,1065
20230710,092700,1442072980,9760,9760,9760,9750,1387
20230710,092600,1428538860,9760,9760,9760,9750,2360
20230710,092500,1405515390,9760,9760,9770,9750,3013
20230710,092400,1376111140,9760,9790,9790,9760,9290
20230710,092300,1285334130,9790,9800,9800,9780,10773
20230710,092200,1179801270,9810,9810,9810,9800,2986
20230710,092100,1150518400,9820,9840,9840,9820,2883
20230710,092000,1122185210,9840,9830,9860,9820,1028
20230710,091900,1112080060,9830,9900,9900,9820,7101
20230710,091800,1042243850,9850,9860,9860,9840,4288
20230710,091700,1000016610,9860,9880,9900,9850,1523
20230710,091600,984995190,9870,9880,9880,9830,2790
20230710,091500,957531060,9880,9830,9880,9810,2061
20230710,091400,937262500,9840,9840,9850,9820,2221
20230710,091300,915415490,9840,9870,9870,9840,2514
20230710,091200,890641560,9880,9860,9880,9850,1273
20230710,091100,878077190,9870,9790,9870,9790,10577
20230710,091000,774307540,9790,9790,9800,9780,4531
20230710,090900,729945750,9790,9810,9810,9780,10107
20230710,090800,630941720,9810,9820,9830,9800,12132
20230710,090700,511926860,9820,9900,9910,9820,9533
20230710,090600,417800970,9900,9920,9920,9900,9502
20230710,090500,323693850,9910,9930,9930,9910,3379
20230710,090400,290193690,9920,9930,9930,9920,2484
20230710,090300,265550680,9920,9920,9950,9910,7212
20230710,090200,193997270,9910,9970,9970,9910,10202
20230710,090100,92639550,9970,9990,10030,9950,840
20230710,090000,84266680,9970,10040,10040,9950,8410