stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,185900,15491610375,3735,3735,3735,3735,45804
20230710,185800,15491610375,3735,3735,3735,3735,0
20230710,185700,15491610375,3735,3735,3735,3735,0
20230710,185600,15491610375,3735,3735,3735,3735,0
20230710,185500,15491610375,3735,3735,3735,3735,0
20230710,185400,15491610375,3735,3735,3735,3735,0
20230710,185300,15491610375,3735,3735,3735,3735,0
20230710,185200,15491610375,3735,3735,3735,3735,0
20230710,185100,15491610375,3735,3735,3735,3735,0
20230710,185000,15491610375,3735,3735,3735,3735,0
20230710,184900,15491610375,3735,3735,3735,3735,0
20230710,184800,15491610375,3735,3735,3735,3735,0
20230710,184700,15491610375,3735,3735,3735,3735,0
20230710,184600,15491610375,3735,3735,3735,3735,0
20230710,184500,15491610375,3735,3735,3735,3735,0
20230710,184400,15491610375,3735,3735,3735,3735,0
20230710,184300,15491610375,3735,3735,3735,3735,0
20230710,184200,15491610375,3735,3735,3735,3735,0
20230710,184100,15491610375,3735,3735,3735,3735,0
20230710,184000,15491610375,3735,3735,3735,3735,0
20230710,183900,15491610375,3735,3735,3735,3735,0
20230710,183800,15491610375,3735,3735,3735,3735,0
20230710,183700,15491610375,3735,3735,3735,3735,0
20230710,183600,15491610375,3735,3735,3735,3735,0
20230710,183500,15491610375,3735,3735,3735,3735,0
20230710,183400,15491610375,3735,3735,3735,3735,0
20230710,183300,15491610375,3735,3735,3735,3735,0
20230710,183200,15491610375,3735,3735,3735,3735,0
20230710,183100,15491610375,3735,3735,3735,3735,0
20230710,183000,15491610375,3735,3735,3735,3735,0
20230710,182900,15491610375,3735,3735,3735,3735,45804
20230710,182800,15491610375,3735,3735,3735,3735,0
20230710,182700,15491610375,3735,3735,3735,3735,0
20230710,182600,15491610375,3735,3735,3735,3735,0
20230710,182500,15491610375,3735,3735,3735,3735,0
20230710,182400,15491610375,3735,3735,3735,3735,0
20230710,182300,15491610375,3735,3735,3735,3735,0
20230710,182200,15491610375,3735,3735,3735,3735,0
20230710,182100,15491610375,3735,3735,3735,3735,0
20230710,182000,15491610375,3735,3735,3735,3735,0
20230710,181900,15491610375,3735,3735,3735,3735,0
20230710,181800,15491610375,3735,3735,3735,3735,0
20230710,181700,15491610375,3735,3735,3735,3735,0
20230710,181600,15491610375,3735,3735,3735,3735,0
20230710,181500,15491610375,3735,3735,3735,3735,0
20230710,181400,15491610375,3735,3735,3735,3735,0
20230710,181300,15491610375,3735,3735,3735,3735,0
20230710,181200,15491610375,3735,3735,3735,3735,0
20230710,181100,15491610375,3735,3735,3735,3735,0
20230710,181000,15491610375,3735,3735,3735,3735,0
20230710,180900,15491610375,3735,3735,3735,3735,0
20230710,180800,15491610375,3735,3735,3735,3735,0
20230710,180700,15491610375,3735,3735,3735,3735,0
20230710,180600,15491610375,3735,3735,3735,3735,0
20230710,180500,15491610375,3735,3735,3735,3735,0
20230710,180400,15491610375,3735,3735,3735,3735,0
20230710,180300,15491610375,3735,3735,3735,3735,0
20230710,180200,15491610375,3735,3735,3735,3735,0
20230710,180100,15491610375,3735,3735,3735,3735,0
20230710,180000,15491610375,3735,3735,3735,3735,0
20230710,175900,15491610375,3735,3735,3735,3735,45804
20230710,175800,15491610375,3735,3735,3735,3735,0
20230710,175700,15491610375,3735,3735,3735,3735,0
20230710,175600,15491610375,3735,3735,3735,3735,0
20230710,175500,15491610375,3735,3735,3735,3735,0
20230710,175400,15491610375,3735,3735,3735,3735,0
20230710,175300,15491610375,3735,3735,3735,3735,0
20230710,175200,15491610375,3735,3735,3735,3735,0
20230710,175100,15491610375,3735,3735,3735,3735,0
20230710,175000,15491610375,3735,3735,3735,3735,0
20230710,174900,15491610375,3735,3735,3735,3735,0
20230710,174800,15491610375,3735,3735,3735,3735,0
20230710,174700,15491610375,3735,3735,3735,3735,0
20230710,174600,15491610375,3735,3735,3735,3735,0
20230710,174500,15491610375,3735,3735,3735,3735,0
20230710,174400,15491610375,3735,3735,3735,3735,0
20230710,174300,15491610375,3735,3735,3735,3735,0
20230710,174200,15491610375,3735,3735,3735,3735,0
20230710,174100,15491610375,3735,3735,3735,3735,0
20230710,174000,15491610375,3735,3735,3735,3735,0
20230710,173900,15491610375,3735,3735,3735,3735,0
20230710,173800,15491610375,3735,3735,3735,3735,0
20230710,173700,15491610375,3735,3735,3735,3735,0
20230710,173600,15491610375,3735,3735,3735,3735,0
20230710,173500,15491610375,3735,3735,3735,3735,0
20230710,173400,15491610375,3735,3735,3735,3735,0
20230710,173300,15491610375,3735,3735,3735,3735,0
20230710,173200,15491610375,3735,3735,3735,3735,0
20230710,173100,15491610375,3735,3735,3735,3735,0
20230710,173000,15491610375,3735,3735,3735,3735,0
20230710,172900,15491610375,3735,3735,3735,3735,45804
20230710,172800,15491610375,3735,3735,3735,3735,0
20230710,172700,15491610375,3735,3735,3735,3735,0
20230710,172600,15491610375,3735,3735,3735,3735,0
20230710,172500,15491610375,3735,3735,3735,3735,0
20230710,172400,15491610375,3735,3735,3735,3735,0
20230710,172300,15491610375,3735,3735,3735,3735,0
20230710,172200,15491610375,3735,3735,3735,3735,0
20230710,172100,15491610375,3735,3735,3735,3735,0
20230710,172000,15491610375,3735,3735,3735,3735,0
20230710,171900,15491610375,3735,3735,3735,3735,0
20230710,171800,15491610375,3735,3735,3735,3735,0
20230710,171700,15491610375,3735,3735,3735,3735,0
20230710,171600,15491610375,3735,3735,3735,3735,0
20230710,171500,15491610375,3735,3735,3735,3735,0
20230710,171400,15491610375,3735,3735,3735,3735,0
20230710,171300,15491610375,3735,3735,3735,3735,0
20230710,171200,15491610375,3735,3735,3735,3735,0
20230710,171100,15491610375,3735,3735,3735,3735,0
20230710,171000,15491610375,3735,3735,3735,3735,0
20230710,170900,15491610375,3735,3735,3735,3735,0
20230710,170800,15491610375,3735,3735,3735,3735,0
20230710,170700,15491610375,3735,3735,3735,3735,0
20230710,170600,15491610375,3735,3735,3735,3735,0
20230710,170500,15491610375,3735,3735,3735,3735,0
20230710,170400,15491610375,3735,3735,3735,3735,0
20230710,170300,15491610375,3735,3735,3735,3735,0
20230710,170200,15491610375,3735,3735,3735,3735,0
20230710,170100,15491610375,3735,3735,3735,3735,0
20230710,170000,15491610375,3735,3735,3735,3735,0
20230710,165900,15491610375,3735,3735,3735,3735,45804
20230710,165800,15491610375,3735,3735,3735,3735,0
20230710,165700,15491610375,3735,3735,3735,3735,0
20230710,165600,15491610375,3735,3735,3735,3735,0
20230710,165500,15491610375,3735,3735,3735,3735,0
20230710,165400,15491610375,3735,3735,3735,3735,0
20230710,165300,15491610375,3735,3735,3735,3735,0
20230710,165200,15491610375,3735,3735,3735,3735,0
20230710,165100,15491610375,3735,3735,3735,3735,0
20230710,165000,15491610375,3735,3735,3735,3735,0
20230710,164900,15491610375,3735,3735,3735,3735,0
20230710,164800,15491610375,3735,3735,3735,3735,0
20230710,164700,15491610375,3735,3735,3735,3735,0
20230710,164600,15491610375,3735,3735,3735,3735,0
20230710,164500,15491610375,3735,3735,3735,3735,0
20230710,164400,15491610375,3735,3735,3735,3735,0
20230710,164300,15491610375,3735,3735,3735,3735,0
20230710,164200,15491610375,3735,3735,3735,3735,0
20230710,164100,15491610375,3735,3735,3735,3735,0
20230710,164000,15491610375,3735,3735,3735,3735,0
20230710,163900,15491610375,3735,3735,3735,3735,0
20230710,163800,15491610375,3735,3735,3735,3735,0
20230710,163700,15491610375,3735,3735,3735,3735,0
20230710,163600,15491610375,3735,3735,3735,3735,0
20230710,163500,15491610375,3735,3735,3735,3735,0
20230710,163400,15491610375,3735,3735,3735,3735,0
20230710,163300,15491610375,3735,3735,3735,3735,0
20230710,163200,15491610375,3735,3735,3735,3735,0
20230710,163100,15491610375,3735,3735,3735,3735,0
20230710,163000,15491610375,3735,3735,3735,3735,0
20230710,162900,15491610375,3735,3735,3735,3735,45804
20230710,162800,15491610375,3735,3735,3735,3735,0
20230710,162700,15491610375,3735,3735,3735,3735,0
20230710,162600,15491610375,3735,3735,3735,3735,0
20230710,162500,15491610375,3735,3735,3735,3735,0
20230710,162400,15491610375,3735,3735,3735,3735,0
20230710,162300,15491610375,3735,3735,3735,3735,0
20230710,162200,15491610375,3735,3735,3735,3735,0
20230710,162100,15491610375,3735,3735,3735,3735,0
20230710,162000,15491610375,3735,3735,3735,3735,0
20230710,161900,15491610375,3735,3735,3735,3735,0
20230710,161800,15491610375,3735,3735,3735,3735,0
20230710,161700,15491610375,3735,3735,3735,3735,0
20230710,161600,15491610375,3735,3735,3735,3735,0
20230710,161500,15491610375,3735,3735,3735,3735,0
20230710,161400,15491610375,3735,3735,3735,3735,0
20230710,161300,15491610375,3735,3735,3735,3735,0
20230710,161200,15491610375,3735,3735,3735,3735,0
20230710,161100,15491610375,3735,3735,3735,3735,0
20230710,161000,15491610375,3735,3735,3735,3735,0
20230710,160900,15491610375,3735,3735,3735,3735,0
20230710,160800,15491610375,3735,3735,3735,3735,0
20230710,160700,15491610375,3735,3735,3735,3735,0
20230710,160600,15491610375,3735,3735,3735,3735,0
20230710,160500,15491610375,3735,3735,3735,3735,0
20230710,160400,15491610375,3735,3735,3735,3735,0
20230710,160300,15491610375,3735,3735,3735,3735,0
20230710,160200,15491610375,3735,3735,3735,3735,0
20230710,160100,15491610375,3735,3735,3735,3735,0
20230710,160000,15491610375,3735,3735,3735,3735,0
20230710,155900,15491610375,3735,3735,3735,3735,45804
20230710,155800,15491610375,3735,3735,3735,3735,0
20230710,155700,15491610375,3735,3735,3735,3735,0
20230710,155600,15491610375,3735,3735,3735,3735,0
20230710,155500,15491610375,3735,3735,3735,3735,0
20230710,155400,15491610375,3735,3735,3735,3735,0
20230710,155300,15491610375,3735,3735,3735,3735,0
20230710,155200,15491610375,3735,3735,3735,3735,0
20230710,155100,15491610375,3735,3735,3735,3735,0
20230710,155000,15491610375,3735,3735,3735,3735,0
20230710,154900,15491610375,3735,3735,3735,3735,0
20230710,154800,15491610375,3735,3735,3735,3735,0
20230710,154700,15491610375,3735,3735,3735,3735,0
20230710,154600,15491610375,3735,3735,3735,3735,0
20230710,154500,15491610375,3735,3735,3735,3735,0
20230710,154400,15491610375,3735,3735,3735,3735,0
20230710,154300,15491610375,3735,3735,3735,3735,0
20230710,154200,15491610375,3735,3735,3735,3735,0
20230710,154100,15491610375,3735,3735,3735,3735,0
20230710,154000,15491610375,3735,3735,3735,3735,0
20230710,153900,15491610375,3735,3735,3735,3735,0
20230710,153800,15491610375,3735,3735,3735,3735,0
20230710,153700,15491610375,3735,3735,3735,3735,0
20230710,153600,15491610375,3735,3735,3735,3735,0
20230710,153500,15491610375,3735,3735,3735,3735,0
20230710,153400,15491610375,3735,3735,3735,3735,0
20230710,153300,15491610375,3735,3735,3735,3735,0
20230710,153200,15491610375,3735,3735,3735,3735,0
20230710,153100,15491610375,3735,3735,3735,3735,0
20230710,153000,15491610375,3735,3735,3735,3735,45804
20230710,152900,15320532435,3735,3735,3735,3735,0
20230710,152800,15320532435,3735,3735,3735,3735,0
20230710,152700,15320532435,3735,3735,3735,3735,0
20230710,152600,15320532435,3735,3735,3735,3735,0
20230710,152500,15320532435,3735,3735,3735,3735,0
20230710,152400,15320532435,3735,3735,3735,3735,0
20230710,152300,15320532435,3735,3735,3735,3735,0
20230710,152200,15320532435,3735,3735,3735,3735,0
20230710,152100,15320532435,3735,3735,3735,3735,0
20230710,152000,15320532435,3735,3735,3735,3735,0
20230710,151900,15320532435,3735,3735,3740,3735,16311
20230710,151800,15259575415,3735,3735,3740,3730,12999
20230710,151700,15211033680,3730,3730,3740,3725,8653
20230710,151600,15178703775,3730,3715,3730,3715,7175
20230710,151500,15152002130,3715,3720,3720,3715,3368
20230710,151400,15139488910,3720,3720,3720,3710,15531
20230710,151300,15081741205,3720,3720,3725,3720,3039
20230710,151200,15070435930,3720,3725,3725,3720,4864
20230710,151100,15052326400,3725,3725,3735,3725,5297
20230710,151000,15032580945,3725,3740,3740,3725,2086
20230710,150900,15024794030,3740,3730,3740,3725,11550
20230710,150800,14981656095,3730,3740,3740,3730,11352
20230710,150700,14939257005,3740,3735,3740,3735,3077
20230710,150600,14927754955,3735,3740,3740,3735,8100
20230710,150500,14897478270,3740,3735,3740,3730,12848
20230710,150400,14849478225,3735,3735,3735,3730,4711
20230710,150300,14831882860,3730,3735,3735,3730,14195
20230710,150200,14778905200,3730,3725,3730,3725,5153
20230710,150100,14759694510,3725,3725,3725,3720,4120
20230710,150000,14744347865,3725,3730,3730,3720,14058
20230710,145900,14691953350,3730,3715,3730,3715,15776
20230710,145800,14633177380,3715,3710,3715,3710,4347
20230710,145700,14617049825,3705,3705,3705,3700,7513
20230710,145600,14589228355,3705,3700,3710,3700,3096
20230710,145500,14577772105,3715,3715,3720,3695,27438
20230710,145400,14476067920,3715,3725,3725,3710,14133
20230710,145300,14423522845,3725,3725,3730,3720,17329
20230710,145200,14359010130,3725,3725,3725,3720,3424
20230710,145100,14346255735,3725,3725,3725,3720,2042
20230710,145000,14338655300,3725,3725,3730,3720,10759
20230710,144900,14298579190,3725,3720,3725,3720,6574
20230710,144800,14274115215,3720,3720,3720,3715,1444
20230710,144700,14268745605,3720,3725,3725,3715,2913
20230710,144600,14257902120,3725,3715,3725,3715,7119
20230710,144500,14231418755,3715,3715,3715,3710,4921
20230710,144400,14213140345,3715,3715,3715,3715,3963
20230710,144300,14198417800,3715,3715,3715,3715,171
20230710,144200,14197782535,3710,3715,3715,3710,11452
20230710,144100,14155258540,3720,3720,3720,3720,3172
20230710,144000,14143458700,3720,3720,3720,3720,3528
20230710,143900,14130334540,3720,3710,3720,3710,26669
20230710,143800,14031176270,3710,3705,3710,3700,1580
20230710,143700,14025320525,3705,3705,3705,3700,1386
20230710,143600,14020185400,3705,3705,3705,3705,758
20230710,143500,14017377010,3700,3700,3700,3700,2454
20230710,143400,14008297210,3700,3700,3705,3690,16080
20230710,143300,13948888100,3700,3705,3705,3695,159
20230710,143200,13948299180,3695,3705,3705,3695,5425
20230710,143100,13928225520,3705,3700,3705,3700,1400
20230710,143000,13923043900,3700,3700,3700,3695,5730
20230710,142900,13901849640,3695,3700,3700,3695,363
20230710,142800,13900506640,3700,3700,3700,3700,28
20230710,142700,13900403040,3700,3695,3700,3695,1670
20230710,142600,13894232250,3695,3705,3705,3695,11210
20230710,142500,13852756760,3700,3700,3700,3700,5886
20230710,142400,13830978560,3705,3705,3710,3700,2123
20230710,142300,13823118815,3705,3700,3710,3700,1040
20230710,142200,13819267980,3700,3705,3710,3695,4751
20230710,142100,13801686650,3705,3710,3710,3695,22117
20230710,142000,13719840425,3710,3705,3710,3705,2478
20230710,141900,13710654270,3710,3705,3715,3705,1816
20230710,141800,13703924625,3710,3710,3710,3705,550
20230710,141700,13701884145,3705,3710,3710,3705,6100
20230710,141600,13679263990,3710,3705,3710,3705,589
20230710,141500,13677078970,3710,3710,3710,3700,219
20230710,141400,13676267300,3710,3700,3710,3700,898
20230710,141300,13672942050,3700,3700,3705,3700,169
20230710,141200,13672316725,3700,3705,3705,3700,1389
20230710,141100,13667175050,3700,3705,3705,3695,1948
20230710,141000,13659967445,3705,3710,3710,3705,834
20230710,140900,13656876925,3710,3700,3710,3695,885
20230710,140800,13653601430,3710,3705,3710,3700,10581
20230710,140700,13614403200,3705,3705,3705,3700,173
20230710,140600,13613762760,3705,3700,3705,3700,2441
20230710,140500,13604730680,3700,3710,3710,3700,830
20230710,140400,13601658170,3705,3705,3705,3705,1
20230710,140300,13601654465,3710,3695,3710,3695,372
20230710,140200,13600275105,3700,3700,3700,3695,11097
20230710,140100,13559266205,3700,3700,3700,3695,579
20230710,140000,13557126755,3700,3710,3710,3700,5432
20230710,135900,13537028195,3710,3705,3710,3700,4306
20230710,135800,13521088985,3705,3710,3710,3705,889
20230710,135700,13517794635,3710,3715,3715,3705,6065
20230710,135600,13495295425,3710,3715,3715,3710,986
20230710,135500,13491635515,3710,3705,3710,3705,1984
20230710,135400,13484276755,3705,3710,3710,3705,1758
20230710,135300,13477755330,3705,3705,3710,3705,1399
20230710,135200,13472565620,3710,3710,3710,3705,8017
20230710,135100,13442823550,3710,3710,3710,3705,419
20230710,135000,13441269460,3705,3710,3710,3705,3787
20230710,134900,13427232535,3705,3700,3705,3700,4098
20230710,134800,13412053650,3700,3690,3700,3690,29950
20230710,134700,13301251365,3685,3695,3695,3685,5494
20230710,134600,13280985835,3695,3680,3695,3680,4
20230710,134500,13280971085,3680,3690,3690,3680,626
20230710,134400,13278665755,3690,3690,3690,3690,3426
20230710,134300,13266023815,3690,3690,3690,3690,98
20230710,134200,13265662195,3685,3690,3690,3685,530
20230710,134100,13263706545,3690,3690,3690,3680,1952
20230710,134000,13256504065,3690,3690,3690,3690,8
20230710,133900,13256474545,3680,3690,3690,3680,843
20230710,133800,13253369370,3690,3680,3690,3680,805
20230710,133700,13250401750,3680,3675,3680,3670,3227
20230710,133600,13238541170,3675,3675,3675,3670,2673
20230710,133500,13228730940,3675,3675,3680,3670,1022
20230710,133400,13224974520,3670,3675,3675,3670,5738
20230710,133300,13203904585,3675,3675,3680,3675,8620
20230710,133200,13172223610,3680,3690,3690,3680,7636
20230710,133100,13144101930,3690,3690,3690,3690,133
20230710,133000,13143611160,3685,3695,3695,3685,4734
20230710,132900,13126146275,3695,3690,3700,3690,2558
20230710,132800,13116699825,3695,3695,3695,3690,1515
20230710,132700,13111108930,3690,3685,3690,3685,5685
20230710,132600,13090159115,3685,3690,3690,3680,25416
20230710,132500,12996494295,3685,3700,3700,3685,1008
20230710,132400,12992779530,3700,3700,3700,3685,1093
20230710,132300,12988748080,3695,3685,3700,3685,977
20230710,132200,12985140790,3685,3705,3705,3685,3651
20230710,132100,12971685955,3685,3695,3705,3685,6846
20230710,132000,12946426565,3705,3700,3710,3700,3533
20230710,131900,12933336785,3700,3700,3700,3690,994
20230710,131800,12929659135,3700,3690,3705,3685,10141
20230710,131700,12892186330,3695,3690,3695,3690,7293
20230710,131600,12865274000,3690,3695,3695,3690,799
20230710,131500,12862325115,3695,3695,3700,3690,15566
20230710,131400,12804828700,3700,3700,3700,3690,23003
20230710,131300,12719831905,3700,3715,3715,3700,1550
20230710,131200,12714096655,3700,3700,3705,3700,7094
20230710,131100,12687845970,3705,3710,3715,3700,1918
20230710,131000,12680737600,3720,3715,3720,3705,3266
20230710,130900,12668604605,3705,3700,3720,3690,2328
20230710,130800,12659970965,3690,3690,3720,3690,13762
20230710,130700,12608934295,3695,3690,3695,3690,2873
20230710,130600,12598332875,3690,3695,3695,3690,1582
20230710,130500,12592490825,3690,3705,3705,3690,9578
20230710,130400,12557081465,3710,3700,3710,3700,892
20230710,130300,12553777205,3700,3710,3710,3700,2034
20230710,130200,12546233595,3710,3705,3710,3700,3555
20230710,130100,12533064495,3705,3705,3705,3705,304
20230710,130000,12531938175,3705,3700,3705,3700,253
20230710,125900,12531002035,3700,3705,3705,3700,9782
20230710,125800,12494791790,3705,3705,3705,3700,1776
20230710,125700,12488217305,3705,3700,3705,3700,1167
20230710,125600,12483899365,3700,3705,3705,3700,3982
20230710,125500,12469148555,3705,3710,3710,3705,1743
20230710,125400,12462690655,3710,3715,3715,3710,1466
20230710,125300,12457245775,3715,3710,3715,3705,2710
20230710,125200,12447190875,3715,3720,3720,3715,2271
20230710,125100,12438753380,3720,3710,3720,3710,1176
20230710,125000,12434384375,3710,3710,3710,3705,944
20230710,124900,12430884610,3720,3720,3720,3705,24251
20230710,124800,12340947420,3715,3720,3720,3705,4344
20230710,124700,12324829595,3720,3715,3720,3715,4957
20230710,124600,12306404125,3715,3725,3725,3715,4045
20230710,124500,12291365840,3725,3720,3725,3715,6140
20230710,124400,12268523365,3715,3710,3720,3710,25415
20230710,124300,12174016750,3710,3715,3715,3710,8364
20230710,124200,12142957555,3715,3715,3720,3710,10629
20230710,124100,12103437725,3720,3705,3720,3705,20703
20230710,124000,12026646160,3700,3700,3700,3700,4698
20230710,123900,12009263560,3700,3695,3700,3695,513
20230710,123800,12007367510,3695,3695,3695,3690,1562
20230710,123700,12001595935,3695,3690,3695,3690,1779
20230710,123600,11995025325,3695,3695,3700,3690,1852
20230710,123500,11988183235,3695,3695,3695,3690,6241
20230710,123400,11965143035,3695,3670,3695,3670,6754
20230710,123300,11940265670,3670,3680,3680,3670,8691
20230710,123200,11908362190,3675,3680,3685,3675,13078
20230710,123100,11860272900,3680,3685,3690,3680,9630
20230710,123000,11824800625,3690,3690,3690,3685,1968
20230710,122900,11817541680,3690,3690,3690,3690,485
20230710,122800,11815752030,3685,3695,3695,3685,15237
20230710,122700,11759528850,3695,3690,3695,3685,8816
20230710,122600,11726999500,3685,3705,3705,3685,16479
20230710,122500,11666084370,3700,3700,3705,3700,12690
20230710,122400,11619128825,3710,3705,3710,3700,19025
20230710,122300,11548676055,3710,3710,3710,3705,1532
20230710,122200,11542992485,3710,3710,3710,3710,20387
20230710,122100,11467356715,3710,3705,3710,3705,1519
20230710,122000,11461722680,3705,3700,3710,3700,1268
20230710,121900,11457029735,3700,3700,3710,3695,8999
20230710,121800,11423729000,3700,3700,3700,3695,4650
20230710,121700,11406525010,3690,3695,3710,3690,6389
20230710,121600,11382943365,3695,3700,3705,3690,23295
20230710,121500,11296806455,3700,3715,3715,3700,27583
20230710,121400,11194555235,3715,3710,3715,3710,6880
20230710,121300,11169003235,3710,3700,3710,3695,36004
20230710,121200,11035700455,3700,3695,3700,3690,8197
20230710,121100,11005412485,3695,3690,3695,3690,4282
20230710,121000,10989593710,3690,3695,3695,3690,3250
20230710,120900,10977599005,3695,3700,3700,3690,6443
20230710,120800,10953789600,3700,3695,3700,3695,6313
20230710,120700,10930449655,3695,3695,3700,3695,16336
20230710,120600,10870041970,3695,3680,3695,3680,12267
20230710,120500,10824758620,3680,3680,3690,3675,64349
20230710,120400,10587916785,3680,3675,3680,3675,50661
20230710,120300,10401735960,3670,3675,3675,3670,26774
20230710,120200,10303342430,3675,3670,3675,3670,2689
20230710,120100,10293460605,3675,3675,3675,3670,1144
20230710,120000,10289257795,3670,3675,3675,3670,5549
20230710,115900,10268883150,3670,3660,3670,3660,7625
20230710,115800,10240907295,3660,3670,3670,3655,38441
20230710,115700,10099977570,3670,3675,3675,3670,16626
20230710,115600,10038889920,3675,3670,3675,3670,6848
20230710,115500,10013723560,3675,3670,3675,3670,4288
20230710,115400,9997966100,3670,3675,3675,3670,19819
20230710,115300,9925144345,3675,3670,3675,3670,3976
20230710,115200,9910539925,3675,3670,3675,3665,89602
20230710,115100,9581570565,3670,3660,3670,3655,281827
20230710,115000,8549293795,3660,3660,3660,3660,7467
20230710,114900,8521964575,3655,3660,3660,3655,1334
20230710,114800,8517083515,3660,3660,3660,3660,643
20230710,114700,8514730135,3660,3655,3660,3655,765
20230710,114600,8511933890,3660,3660,3660,3660,7206
20230710,114500,8485559930,3660,3660,3660,3660,1631
20230710,114400,8479590470,3655,3660,3660,3655,3513
20230710,114300,8466746855,3655,3655,3660,3655,6570
20230710,114200,8442703425,3660,3655,3660,3655,4423
20230710,114100,8426519755,3660,3655,3660,3655,26168
20230710,114000,8330848330,3655,3655,3655,3655,14485
20230710,113900,8277905655,3655,3655,3655,3650,42122
20230710,113800,8123950495,3655,3650,3655,3650,74961
20230710,113700,7850340080,3645,3650,3650,3645,20
20230710,113600,7850267145,3645,3650,3650,3645,2220
20230710,113500,7842173050,3650,3650,3650,3645,1033
20230710,113400,7838403915,3650,3650,3650,3645,1905
20230710,113300,7831450680,3650,3650,3650,3650,1362
20230710,113200,7826479380,3650,3650,3650,3645,1855
20230710,113100,7819709630,3650,3645,3650,3645,2066
20230710,113000,7812168750,3645,3645,3650,3640,5680
20230710,112900,7791463945,3650,3650,3650,3645,9112
20230710,112800,7758205725,3650,3640,3650,3635,47239
20230710,112700,7586077755,3635,3640,3640,3635,216
20230710,112600,7585292585,3640,3640,3640,3635,139
20230710,112500,7584786635,3640,3635,3640,3635,165
20230710,112400,7584186145,3640,3640,3640,3635,3726
20230710,112300,7570624590,3635,3635,3635,3635,12217
20230710,112200,7526215795,3630,3640,3640,3630,9752
20230710,112100,7490760140,3640,3635,3640,3635,1341
20230710,112000,7485879595,3635,3635,3635,3635,195
20230710,111900,7485170770,3635,3630,3635,3630,735
20230710,111800,7482500195,3630,3635,3635,3630,1598
20230710,111700,7476691540,3635,3630,3635,3630,4234
20230710,111600,7461301120,3635,3630,3635,3630,1878
20230710,111500,7454483455,3630,3630,3635,3630,665
20230710,111400,7452068320,3630,3635,3635,3630,3294
20230710,111300,7440108990,3635,3635,3640,3630,4413
20230710,111200,7424083080,3630,3630,3630,3625,2052
20230710,111100,7416634335,3630,3630,3630,3625,2278
20230710,111000,7408374345,3630,3630,3630,3625,2166
20230710,110900,7400521835,3630,3625,3630,3625,1987
20230710,110800,7393318495,3625,3625,3630,3625,1963
20230710,110700,7386201120,3625,3625,3630,3625,521
20230710,110600,7384310355,3625,3635,3635,3625,1471
20230710,110500,7378971070,3635,3635,3635,3635,1194
20230710,110400,7374630880,3630,3635,3635,3630,765
20230710,110300,7371850435,3635,3635,3640,3635,4886
20230710,110200,7354087310,3635,3640,3640,3635,716
20230710,110100,7351481570,3630,3630,3640,3630,22100
20230710,110000,7271225560,3630,3630,3630,3625,374
20230710,105900,7269868435,3625,3625,3625,3625,433
20230710,105800,7268298810,3625,3625,3630,3620,4316
20230710,105700,7252637970,3630,3620,3630,3620,2091
20230710,105600,7245064055,3620,3630,3630,3620,238
20230710,105500,7244201855,3630,3625,3630,3620,4454
20230710,105400,7228067775,3620,3625,3630,3620,10786
20230710,105300,7189002095,3625,3625,3630,3625,2305
20230710,105200,7180638030,3630,3630,3630,3620,822
20230710,105100,7177659265,3630,3620,3630,3620,519
20230710,105000,7175779495,3630,3630,3630,3620,4209
20230710,104900,7160524815,3630,3620,3630,3615,2201
20230710,104800,7152564770,3615,3640,3640,3610,66323
20230710,104700,6912684255,3640,3645,3645,3635,9982
20230710,104600,6876341095,3640,3650,3650,3640,13964
20230710,104500,6825443420,3650,3640,3650,3640,8596
20230710,104400,6794106005,3640,3645,3650,3640,4233
20230710,104300,6778682070,3645,3650,3650,3645,5890
20230710,104200,6757185025,3650,3650,3650,3645,7662
20230710,104100,6729232430,3650,3645,3650,3640,53526
20230710,104000,6534082810,3640,3640,3645,3640,4616
20230710,103900,6517269690,3635,3640,3645,3635,4023
20230710,103800,6502621715,3640,3640,3645,3640,17685
20230710,103700,6438160215,3640,3630,3640,3630,1364
20230710,103600,6433207785,3645,3640,3645,3625,9376
20230710,103500,6399104425,3645,3645,3645,3640,2149
20230710,103400,6391275575,3645,3630,3645,3630,6295
20230710,103300,6368363925,3635,3620,3635,3620,3050
20230710,103200,6357298370,3620,3630,3630,3620,1949
20230710,103100,6350239910,3630,3630,3635,3615,11290
20230710,103000,6309324980,3630,3625,3630,3625,2559
20230710,102900,6300041105,3625,3610,3625,3610,3657
20230710,102800,6286826070,3610,3610,3620,3610,16343
20230710,102700,6227699820,3605,3625,3630,3605,25455
20230710,102600,6135711890,3630,3625,3630,3620,9905
20230710,102500,6099762450,3620,3620,3635,3620,3847
20230710,102400,6085812510,3635,3650,3650,3605,37689
20230710,102300,5948913960,3650,3640,3650,3640,15005
20230710,102200,5894199050,3640,3630,3645,3630,31173
20230710,102100,5780809220,3630,3630,3635,3625,3873
20230710,102000,5766757055,3630,3630,3635,3625,8775
20230710,101900,5734905695,3630,3625,3630,3625,2448
20230710,101800,5726029870,3625,3625,3625,3620,1262
20230710,101700,5721458385,3625,3615,3625,3615,221
20230710,101600,5720659405,3615,3615,3620,3605,11793
20230710,101500,5678013400,3610,3620,3620,3610,14407
20230710,101400,5625905255,3620,3615,3620,3610,6936
20230710,101300,5600803870,3615,3615,3620,3615,4444
20230710,101200,5584737560,3615,3620,3620,3615,4947
20230710,101100,5566851360,3615,3610,3620,3590,11765
20230710,101000,5524371055,3610,3645,3645,3580,74195
20230710,100900,5256811815,3645,3645,3645,3640,7821
20230710,100800,5228326960,3645,3645,3645,3640,15112
20230710,100700,5173250445,3645,3640,3645,3640,36078
20230710,100600,5041758320,3635,3635,3640,3630,54271
20230710,100500,4844438715,3635,3630,3635,3630,28797
20230710,100400,4739842530,3625,3620,3625,3615,55543
20230710,100300,4538641935,3620,3610,3620,3605,44135
20230710,100200,4378957630,3605,3600,3610,3595,38555
20230710,100100,4240051680,3600,3600,3600,3590,20631
20230710,100000,4165892920,3595,3595,3600,3595,10615
20230710,095900,4127721435,3595,3595,3595,3590,6100
20230710,095800,4105794120,3595,3595,3595,3590,8787
20230710,095700,4074204990,3595,3590,3595,3585,17854
20230710,095600,4010073495,3585,3590,3590,3580,7839
20230710,095500,3981991460,3590,3585,3590,3580,7505
20230710,095400,3955101675,3585,3580,3585,3575,9880
20230710,095300,3919715735,3580,3575,3580,3570,11791
20230710,095200,3877541420,3575,3575,3585,3575,10202
20230710,095100,3841034255,3575,3570,3575,3570,7011
20230710,095000,3815973545,3570,3560,3575,3560,18958
20230710,094900,3748322975,3555,3550,3565,3550,12692
20230710,094800,3703211270,3560,3560,3570,3545,18289
20230710,094700,3638153740,3560,3560,3560,3555,5902
20230710,094600,3617151620,3555,3550,3560,3550,2389
20230710,094500,3608651340,3545,3560,3560,3545,980
20230710,094400,3605173805,3550,3545,3560,3545,16802
20230710,094300,3545466800,3550,3550,3550,3545,1739
20230710,094200,3539293540,3545,3535,3550,3535,4742
20230710,094100,3522493950,3540,3535,3540,3530,5750
20230710,094000,3502170670,3530,3520,3535,3520,7931
20230710,093900,3474233700,3520,3525,3530,3520,2281
20230710,093800,3466195130,3525,3525,3530,3525,9946
20230710,093700,3431121775,3530,3525,3530,3525,3500
20230710,093600,3418783450,3525,3540,3540,3525,7429
20230710,093500,3392571800,3530,3530,3540,3525,5249
20230710,093400,3374034690,3530,3530,3530,3525,2417
20230710,093300,3365504080,3530,3525,3530,3515,14228
20230710,093200,3315421335,3525,3535,3540,3525,10131
20230710,093100,3279652315,3530,3530,3540,3530,19235
20230710,093000,3211704685,3535,3550,3550,3525,42790
20230710,092900,3060487375,3545,3565,3565,3540,38994
20230710,092800,2921992770,3560,3550,3570,3550,15276
20230710,092700,2867605215,3555,3555,3555,3550,5838
20230710,092600,2846854520,3550,3540,3555,3540,27998
20230710,092500,2747539145,3540,3540,3545,3540,5824
20230710,092400,2726919630,3540,3535,3545,3530,22191
20230710,092300,2648447490,3535,3540,3545,3530,16210
20230710,092200,2591079760,3545,3540,3550,3530,15409
20230710,092100,2536520615,3540,3540,3545,3535,22947
20230710,092000,2455303160,3530,3520,3545,3520,20982
20230710,091900,2381117950,3525,3530,3530,3525,5286
20230710,091800,2362472170,3530,3530,3540,3520,14576
20230710,091700,2311034935,3520,3510,3525,3510,6020
20230710,091600,2289867610,3505,3520,3520,3500,7440
20230710,091500,2263788290,3515,3515,3520,3500,8667
20230710,091400,2233355465,3500,3505,3515,3490,7796
20230710,091300,2206100695,3500,3515,3520,3490,33863
20230710,091200,2087609645,3510,3505,3515,3505,4417
20230710,091100,2072109485,3505,3520,3525,3500,26187
20230710,091000,1980264485,3520,3525,3530,3510,30309
20230710,090900,1873587000,3525,3550,3550,3520,15464
20230710,090800,1818903470,3540,3520,3540,3515,11247
20230710,090700,1779166690,3520,3485,3520,3480,69044
20230710,090600,1538134005,3485,3520,3520,3485,73540
20230710,090500,1280652465,3505,3575,3590,3505,63527
20230710,090400,1055725830,3585,3520,3590,3515,45392
20230710,090300,894699195,3520,3510,3535,3495,17112
20230710,090200,834507020,3510,3550,3555,3490,63710
20230710,090100,609798185,3520,3475,3550,3465,55419
20230710,090000,415885890,3475,3485,3485,3445,86781