stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,185800,29993201815,3995,3995,3995,3995,137459
20230711,185700,29993201815,3995,3995,3995,3995,0
20230711,185600,29993201815,3995,3995,3995,3995,0
20230711,185500,29993201815,3995,3995,3995,3995,0
20230711,185400,29993201815,3995,3995,3995,3995,0
20230711,185300,29993201815,3995,3995,3995,3995,0
20230711,185200,29993201815,3995,3995,3995,3995,0
20230711,185100,29993201815,3995,3995,3995,3995,0
20230711,185000,29993201815,3995,3995,3995,3995,0
20230711,184900,29993201815,3995,3995,3995,3995,0
20230711,184800,29993201815,3995,3995,3995,3995,0
20230711,184700,29993201815,3995,3995,3995,3995,0
20230711,184600,29993201815,3995,3995,3995,3995,0
20230711,184500,29993201815,3995,3995,3995,3995,0
20230711,184400,29993201815,3995,3995,3995,3995,0
20230711,184300,29993201815,3995,3995,3995,3995,0
20230711,184200,29993201815,3995,3995,3995,3995,0
20230711,184100,29993201815,3995,3995,3995,3995,0
20230711,184000,29993201815,3995,3995,3995,3995,0
20230711,183900,29993201815,3995,3995,3995,3995,0
20230711,183800,29993201815,3995,3995,3995,3995,0
20230711,183700,29993201815,3995,3995,3995,3995,0
20230711,183600,29993201815,3995,3995,3995,3995,0
20230711,183500,29993201815,3995,3995,3995,3995,0
20230711,183400,29993201815,3995,3995,3995,3995,0
20230711,183300,29993201815,3995,3995,3995,3995,0
20230711,183200,29993201815,3995,3995,3995,3995,0
20230711,183100,29993201815,3995,3995,3995,3995,0
20230711,183000,29993201815,3995,3995,3995,3995,0
20230711,182900,29993201815,3995,3995,3995,3995,0
20230711,182800,29993201815,3995,3995,3995,3995,137459
20230711,182700,29993201815,3995,3995,3995,3995,0
20230711,182600,29993201815,3995,3995,3995,3995,0
20230711,182500,29993201815,3995,3995,3995,3995,0
20230711,182400,29993201815,3995,3995,3995,3995,0
20230711,182300,29993201815,3995,3995,3995,3995,0
20230711,182200,29993201815,3995,3995,3995,3995,0
20230711,182100,29993201815,3995,3995,3995,3995,0
20230711,182000,29993201815,3995,3995,3995,3995,0
20230711,181900,29993201815,3995,3995,3995,3995,0
20230711,181800,29993201815,3995,3995,3995,3995,0
20230711,181700,29993201815,3995,3995,3995,3995,0
20230711,181600,29993201815,3995,3995,3995,3995,0
20230711,181500,29993201815,3995,3995,3995,3995,0
20230711,181400,29993201815,3995,3995,3995,3995,0
20230711,181300,29993201815,3995,3995,3995,3995,0
20230711,181200,29993201815,3995,3995,3995,3995,0
20230711,181100,29993201815,3995,3995,3995,3995,0
20230711,181000,29993201815,3995,3995,3995,3995,0
20230711,180900,29993201815,3995,3995,3995,3995,0
20230711,180800,29993201815,3995,3995,3995,3995,0
20230711,180700,29993201815,3995,3995,3995,3995,0
20230711,180600,29993201815,3995,3995,3995,3995,0
20230711,180500,29993201815,3995,3995,3995,3995,0
20230711,180400,29993201815,3995,3995,3995,3995,0
20230711,180300,29993201815,3995,3995,3995,3995,0
20230711,180200,29993201815,3995,3995,3995,3995,0
20230711,180100,29993201815,3995,3995,3995,3995,0
20230711,180000,29993201815,3995,3995,3995,3995,0
20230711,175900,29993201815,3995,3995,3995,3995,0
20230711,175800,29993201815,3995,3995,3995,3995,137459
20230711,175700,29993201815,3995,3995,3995,3995,0
20230711,175600,29993201815,3995,3995,3995,3995,0
20230711,175500,29993201815,3995,3995,3995,3995,0
20230711,175400,29993201815,3995,3995,3995,3995,0
20230711,175300,29993201815,3995,3995,3995,3995,0
20230711,175200,29993201815,3995,3995,3995,3995,0
20230711,175100,29993201815,3995,3995,3995,3995,0
20230711,175000,29993201815,3995,3995,3995,3995,0
20230711,174900,29993201815,3995,3995,3995,3995,0
20230711,174800,29993201815,3995,3995,3995,3995,0
20230711,174700,29993201815,3995,3995,3995,3995,0
20230711,174600,29993201815,3995,3995,3995,3995,0
20230711,174500,29993201815,3995,3995,3995,3995,0
20230711,174400,29993201815,3995,3995,3995,3995,0
20230711,174300,29993201815,3995,3995,3995,3995,0
20230711,174200,29993201815,3995,3995,3995,3995,0
20230711,174100,29993201815,3995,3995,3995,3995,0
20230711,174000,29993201815,3995,3995,3995,3995,0
20230711,173900,29993201815,3995,3995,3995,3995,0
20230711,173800,29993201815,3995,3995,3995,3995,0
20230711,173700,29993201815,3995,3995,3995,3995,0
20230711,173600,29993201815,3995,3995,3995,3995,0
20230711,173500,29993201815,3995,3995,3995,3995,0
20230711,173400,29993201815,3995,3995,3995,3995,0
20230711,173300,29993201815,3995,3995,3995,3995,0
20230711,173200,29993201815,3995,3995,3995,3995,0
20230711,173100,29993201815,3995,3995,3995,3995,0
20230711,173000,29993201815,3995,3995,3995,3995,0
20230711,172900,29993201815,3995,3995,3995,3995,0
20230711,172800,29993201815,3995,3995,3995,3995,137459
20230711,172700,29993201815,3995,3995,3995,3995,0
20230711,172600,29993201815,3995,3995,3995,3995,0
20230711,172500,29993201815,3995,3995,3995,3995,0
20230711,172400,29993201815,3995,3995,3995,3995,0
20230711,172300,29993201815,3995,3995,3995,3995,0
20230711,172200,29993201815,3995,3995,3995,3995,0
20230711,172100,29993201815,3995,3995,3995,3995,0
20230711,172000,29993201815,3995,3995,3995,3995,0
20230711,171900,29993201815,3995,3995,3995,3995,0
20230711,171800,29993201815,3995,3995,3995,3995,0
20230711,171700,29993201815,3995,3995,3995,3995,0
20230711,171600,29993201815,3995,3995,3995,3995,0
20230711,171500,29993201815,3995,3995,3995,3995,0
20230711,171400,29993201815,3995,3995,3995,3995,0
20230711,171300,29993201815,3995,3995,3995,3995,0
20230711,171200,29993201815,3995,3995,3995,3995,0
20230711,171100,29993201815,3995,3995,3995,3995,0
20230711,171000,29993201815,3995,3995,3995,3995,0
20230711,170900,29993201815,3995,3995,3995,3995,0
20230711,170800,29993201815,3995,3995,3995,3995,0
20230711,170700,29993201815,3995,3995,3995,3995,0
20230711,170600,29993201815,3995,3995,3995,3995,0
20230711,170500,29993201815,3995,3995,3995,3995,0
20230711,170400,29993201815,3995,3995,3995,3995,0
20230711,170300,29993201815,3995,3995,3995,3995,0
20230711,170200,29993201815,3995,3995,3995,3995,0
20230711,170100,29993201815,3995,3995,3995,3995,0
20230711,170000,29993201815,3995,3995,3995,3995,0
20230711,165900,29993201815,3995,3995,3995,3995,0
20230711,165800,29993201815,3995,3995,3995,3995,137459
20230711,165700,29993201815,3995,3995,3995,3995,0
20230711,165600,29993201815,3995,3995,3995,3995,0
20230711,165500,29993201815,3995,3995,3995,3995,0
20230711,165400,29993201815,3995,3995,3995,3995,0
20230711,165300,29993201815,3995,3995,3995,3995,0
20230711,165200,29993201815,3995,3995,3995,3995,0
20230711,165100,29993201815,3995,3995,3995,3995,0
20230711,165000,29993201815,3995,3995,3995,3995,0
20230711,164900,29993201815,3995,3995,3995,3995,0
20230711,164800,29993201815,3995,3995,3995,3995,0
20230711,164700,29993201815,3995,3995,3995,3995,0
20230711,164600,29993201815,3995,3995,3995,3995,0
20230711,164500,29993201815,3995,3995,3995,3995,0
20230711,164400,29993201815,3995,3995,3995,3995,0
20230711,164300,29993201815,3995,3995,3995,3995,0
20230711,164200,29993201815,3995,3995,3995,3995,0
20230711,164100,29993201815,3995,3995,3995,3995,0
20230711,164000,29993201815,3995,3995,3995,3995,0
20230711,163900,29993201815,3995,3995,3995,3995,0
20230711,163800,29993201815,3995,3995,3995,3995,0
20230711,163700,29993201815,3995,3995,3995,3995,0
20230711,163600,29993201815,3995,3995,3995,3995,0
20230711,163500,29993201815,3995,3995,3995,3995,0
20230711,163400,29993201815,3995,3995,3995,3995,0
20230711,163300,29993201815,3995,3995,3995,3995,0
20230711,163200,29993201815,3995,3995,3995,3995,0
20230711,163100,29993201815,3995,3995,3995,3995,0
20230711,163000,29993201815,3995,3995,3995,3995,0
20230711,162900,29993201815,3995,3995,3995,3995,0
20230711,162800,29993201815,3995,3995,3995,3995,137459
20230711,162700,29993201815,3995,3995,3995,3995,0
20230711,162600,29993201815,3995,3995,3995,3995,0
20230711,162500,29993201815,3995,3995,3995,3995,0
20230711,162400,29993201815,3995,3995,3995,3995,0
20230711,162300,29993201815,3995,3995,3995,3995,0
20230711,162200,29993201815,3995,3995,3995,3995,0
20230711,162100,29993201815,3995,3995,3995,3995,0
20230711,162000,29993201815,3995,3995,3995,3995,0
20230711,161900,29993201815,3995,3995,3995,3995,0
20230711,161800,29993201815,3995,3995,3995,3995,0
20230711,161700,29993201815,3995,3995,3995,3995,0
20230711,161600,29993201815,3995,3995,3995,3995,0
20230711,161500,29993201815,3995,3995,3995,3995,0
20230711,161400,29993201815,3995,3995,3995,3995,0
20230711,161300,29993201815,3995,3995,3995,3995,0
20230711,161200,29993201815,3995,3995,3995,3995,0
20230711,161100,29993201815,3995,3995,3995,3995,0
20230711,161000,29993201815,3995,3995,3995,3995,0
20230711,160900,29993201815,3995,3995,3995,3995,0
20230711,160800,29993201815,3995,3995,3995,3995,0
20230711,160700,29993201815,3995,3995,3995,3995,0
20230711,160600,29993201815,3995,3995,3995,3995,0
20230711,160500,29993201815,3995,3995,3995,3995,0
20230711,160400,29993201815,3995,3995,3995,3995,0
20230711,160300,29993201815,3995,3995,3995,3995,0
20230711,160200,29993201815,3995,3995,3995,3995,0
20230711,160100,29993201815,3995,3995,3995,3995,0
20230711,160000,29993201815,3995,3995,3995,3995,0
20230711,155900,29993201815,3995,3995,3995,3995,0
20230711,155800,29993201815,3995,3995,3995,3995,137459
20230711,155700,29993201815,3995,3995,3995,3995,0
20230711,155600,29993201815,3995,3995,3995,3995,0
20230711,155500,29993201815,3995,3995,3995,3995,0
20230711,155400,29993201815,3995,3995,3995,3995,0
20230711,155300,29993201815,3995,3995,3995,3995,0
20230711,155200,29993201815,3995,3995,3995,3995,0
20230711,155100,29993201815,3995,3995,3995,3995,0
20230711,155000,29993201815,3995,3995,3995,3995,0
20230711,154900,29993201815,3995,3995,3995,3995,0
20230711,154800,29993201815,3995,3995,3995,3995,0
20230711,154700,29993201815,3995,3995,3995,3995,0
20230711,154600,29993201815,3995,3995,3995,3995,0
20230711,154500,29993201815,3995,3995,3995,3995,0
20230711,154400,29993201815,3995,3995,3995,3995,0
20230711,154300,29993201815,3995,3995,3995,3995,0
20230711,154200,29993201815,3995,3995,3995,3995,0
20230711,154100,29993201815,3995,3995,3995,3995,0
20230711,154000,29993201815,3995,3995,3995,3995,0
20230711,153900,29993201815,3995,3995,3995,3995,0
20230711,153800,29993201815,3995,3995,3995,3995,0
20230711,153700,29993201815,3995,3995,3995,3995,0
20230711,153600,29993201815,3995,3995,3995,3995,0
20230711,153500,29993201815,3995,3995,3995,3995,0
20230711,153400,29993201815,3995,3995,3995,3995,0
20230711,153300,29993201815,3995,3995,3995,3995,0
20230711,153200,29993201815,3995,3995,3995,3995,0
20230711,153100,29993201815,3995,3995,3995,3995,0
20230711,153000,29993201815,3995,3995,3995,3995,137459
20230711,152900,29444053110,3970,3970,3970,3970,0
20230711,152800,29444053110,3970,3970,3970,3970,0
20230711,152700,29444053110,3970,3970,3970,3970,0
20230711,152600,29444053110,3970,3970,3970,3970,0
20230711,152500,29444053110,3970,3970,3970,3970,0
20230711,152400,29444053110,3970,3970,3970,3970,0
20230711,152300,29444053110,3970,3970,3970,3970,0
20230711,152200,29444053110,3970,3970,3970,3970,0
20230711,152100,29444053110,3970,3970,3970,3970,0
20230711,152000,29444053110,3970,3970,3970,3970,0
20230711,151900,29444053110,3970,3965,3970,3960,15527
20230711,151800,29382470570,3960,3950,3965,3950,15118
20230711,151700,29322614115,3950,3945,3955,3945,13805
20230711,151600,29268088120,3950,3955,3955,3945,13733
20230711,151500,29213850895,3955,3960,3970,3945,16894
20230711,151400,29147037850,3960,3955,3970,3950,23556
20230711,151300,29053872530,3950,3960,3965,3950,18474
20230711,151200,28980744970,3960,3955,3965,3950,15336
20230711,151100,28920020270,3945,3945,3960,3940,15109
20230711,151000,28860372200,3945,3945,3960,3935,15246
20230711,150900,28800250005,3945,3965,3965,3940,17206
20230711,150800,28732264105,3965,3975,3975,3960,4009
20230711,150700,28716362560,3975,3950,3975,3950,18912
20230711,150600,28641553395,3950,3970,3975,3940,38573
20230711,150500,28488678255,3975,3985,3990,3975,31851
20230711,150400,28361723290,3980,3980,3990,3960,28259
20230711,150300,28249349220,3980,3960,3995,3960,66907
20230711,150200,27982814775,3960,3915,3960,3905,58000
20230711,150100,27754696860,3915,3910,3920,3900,28876
20230711,150000,27641811340,3915,3910,3915,3900,15761
20230711,145900,27580216160,3910,3900,3915,3895,27701
20230711,145800,27472043430,3900,3890,3900,3880,31509
20230711,145700,27349399615,3890,3870,3895,3870,24723
20230711,145600,27253439270,3870,3895,3895,3860,20112
20230711,145500,27175552315,3890,3840,3890,3825,12226
20230711,145400,27128354600,3845,3845,3850,3800,24656
20230711,145300,27033982310,3845,3905,3915,3845,79729
20230711,145200,26724928230,3915,3850,3920,3850,50965
20230711,145100,26526635025,3845,3820,3855,3820,34487
20230711,145000,26394084040,3820,3800,3820,3800,31722
20230711,144900,26273266650,3800,3800,3805,3800,12923
20230711,144800,26224154820,3800,3805,3805,3795,17812
20230711,144700,26156448285,3805,3810,3810,3805,2400
20230711,144600,26147315015,3810,3805,3810,3805,6035
20230711,144500,26124347600,3805,3815,3820,3805,22272
20230711,144400,26039343100,3815,3820,3825,3815,5988
20230711,144300,26016492550,3820,3805,3830,3805,17386
20230711,144200,25950089165,3800,3790,3800,3790,12083
20230711,144100,25904212435,3790,3785,3790,3780,16899
20230711,144000,25840210370,3785,3785,3785,3780,3354
20230711,143900,25827530675,3780,3790,3790,3780,390
20230711,143800,25826053765,3785,3785,3785,3780,4054
20230711,143700,25810726535,3780,3790,3790,3780,780
20230711,143600,25807773605,3790,3790,3790,3780,3025
20230711,143500,25796326480,3785,3800,3800,3785,1010
20230711,143400,25792502010,3800,3790,3800,3785,5008
20230711,143300,25773521020,3790,3795,3795,3785,1386
20230711,143200,25768268045,3785,3785,3795,3785,986
20230711,143100,25764532385,3785,3795,3795,3785,988
20230711,143000,25760786035,3795,3780,3805,3780,8888
20230711,142900,25727101695,3775,3780,3780,3775,648
20230711,142800,25724654175,3785,3775,3785,3775,1851
20230711,142700,25717660010,3775,3775,3780,3775,3914
20230711,142600,25702884120,3775,3780,3785,3775,5411
20230711,142500,25682448385,3780,3780,3785,3770,5302
20230711,142400,25662433375,3775,3785,3785,3775,5875
20230711,142300,25640235090,3785,3780,3795,3780,2336
20230711,142200,25631401670,3780,3795,3795,3780,10515
20230711,142100,25591628335,3795,3820,3840,3795,21194
20230711,142000,25510944120,3825,3820,3850,3810,36986
20230711,141900,25369160210,3810,3805,3835,3795,25017
20230711,141800,25273880575,3800,3850,3855,3790,61498
20230711,141700,25037485460,3845,3845,3845,3845,0
20230711,141600,25037485460,3845,3790,3845,3790,42773
20230711,141500,24874548050,3790,3780,3790,3780,19967
20230711,141400,24799002250,3780,3770,3780,3770,5239
20230711,141300,24779219045,3770,3775,3780,3770,801
20230711,141200,24776197215,3770,3775,3780,3770,900
20230711,141100,24772799800,3775,3770,3780,3770,4616
20230711,141000,24755364635,3770,3770,3780,3765,7498
20230711,140900,24727073660,3775,3770,3775,3770,3703
20230711,140800,24713096835,3770,3775,3775,3770,3605
20230711,140700,24699488485,3770,3770,3770,3760,13950
20230711,140600,24646940840,3770,3775,3775,3765,9651
20230711,140500,24610528625,3775,3775,3780,3775,258
20230711,140400,24609554665,3775,3780,3780,3775,510
20230711,140300,24607629105,3775,3775,3775,3770,2500
20230711,140200,24598191750,3770,3775,3775,3770,1688
20230711,140100,24591819590,3775,3780,3780,3770,4585
20230711,140000,24574510120,3770,3780,3780,3770,2195
20230711,135900,24566213130,3780,3755,3780,3755,29871
20230711,135800,24453847765,3760,3760,3760,3755,3854
20230711,135700,24439364275,3760,3770,3775,3760,27346
20230711,135600,24336453420,3775,3770,3775,3755,13213
20230711,135500,24286727505,3775,3775,3775,3775,2225
20230711,135400,24278328130,3770,3770,3775,3770,9168
20230711,135300,24243753720,3770,3770,3770,3765,457
20230711,135200,24242031330,3770,3770,3770,3765,55
20230711,135100,24241824215,3765,3765,3775,3765,2222
20230711,135000,24233458305,3765,3760,3770,3760,10660
20230711,134900,24193307370,3765,3765,3765,3760,4313
20230711,134800,24177088700,3765,3765,3765,3765,1151
20230711,134700,24172755185,3765,3765,3765,3765,1049
20230711,134600,24168805700,3765,3770,3770,3765,1924
20230711,134500,24161556150,3765,3765,3770,3765,5192
20230711,134400,24142007990,3770,3760,3770,3760,226
20230711,134300,24141157175,3770,3765,3770,3760,4616
20230711,134200,24123782755,3765,3765,3770,3765,3404
20230711,134100,24110962040,3765,3770,3770,3765,6969
20230711,134000,24084717555,3770,3765,3770,3765,1282
20230711,133900,24079884455,3760,3760,3770,3760,3286
20230711,133800,24067508975,3770,3765,3770,3760,2193
20230711,133700,24059245170,3765,3770,3770,3765,310
20230711,133600,24058077225,3760,3760,3765,3760,10482
20230711,133500,24018635085,3755,3755,3755,3755,1518
20230711,133400,24012934995,3755,3760,3760,3755,4671
20230711,133300,23995389910,3760,3760,3760,3755,303
20230711,133200,23994251640,3760,3760,3760,3760,1942
20230711,133100,23986949720,3760,3765,3765,3760,806
20230711,133000,23983919155,3765,3755,3765,3750,6764
20230711,132900,23958492630,3755,3760,3760,3750,1525
20230711,132800,23952766270,3755,3770,3770,3755,2099
20230711,132700,23944862770,3770,3750,3770,3740,20286
20230711,132600,23868707150,3750,3740,3750,3740,2686
20230711,132500,23858652820,3740,3745,3750,3740,568
20230711,132400,23856523410,3745,3750,3750,3735,4002
20230711,132300,23841568620,3740,3740,3740,3740,1407
20230711,132200,23836306440,3750,3745,3755,3745,2883
20230711,132100,23825509005,3745,3740,3755,3740,6169
20230711,132000,23802394425,3735,3735,3735,3735,16440
20230711,131900,23740991025,3735,3740,3740,3735,1526
20230711,131800,23735286795,3740,3745,3745,3740,11495
20230711,131700,23692288820,3745,3745,3750,3740,1444
20230711,131600,23686883800,3740,3745,3745,3740,1276
20230711,131500,23682105490,3745,3745,3745,3745,3008
20230711,131400,23670840530,3745,3745,3745,3745,348
20230711,131300,23669537270,3745,3750,3750,3745,1109
20230711,131200,23665382490,3750,3725,3750,3725,30953
20230711,131100,23550026920,3730,3730,3735,3725,9850
20230711,131000,23513286840,3735,3730,3735,3730,4320
20230711,130900,23497171610,3730,3730,3735,3730,1206
20230711,130800,23492667520,3730,3740,3745,3730,23238
20230711,130700,23405913785,3735,3750,3750,3735,7960
20230711,130600,23376127810,3750,3755,3755,3750,1794
20230711,130500,23369397180,3750,3750,3750,3750,7610
20230711,130400,23340859680,3745,3740,3750,3740,4381
20230711,130300,23324442155,3745,3750,3750,3745,5022
20230711,130200,23305634760,3750,3745,3750,3745,2846
20230711,130100,23294976480,3745,3745,3745,3735,2092
20230711,130000,23287154440,3740,3740,3745,3740,3833
20230711,125900,23272818945,3745,3745,3745,3740,401
20230711,125800,23271317430,3740,3740,3740,3740,3210
20230711,125700,23259312030,3740,3750,3750,3740,1084
20230711,125600,23255254025,3750,3740,3750,3740,1507
20230711,125500,23249617705,3740,3745,3750,3740,1366
20230711,125400,23244504100,3750,3750,3750,3740,1664
20230711,125300,23238279910,3750,3740,3750,3740,2489
20230711,125200,23228946580,3750,3740,3750,3735,4312
20230711,125100,23212831485,3740,3740,3740,3740,7766
20230711,125000,23183786645,3740,3740,3740,3735,164
20230711,124900,23183173930,3735,3735,3740,3735,3252
20230711,124800,23171027675,3735,3740,3740,3735,1582
20230711,124700,23165118595,3735,3740,3740,3735,1266
20230711,124600,23160389595,3740,3735,3740,3735,2020
20230711,124500,23152843665,3735,3740,3740,3735,922
20230711,124400,23149399340,3735,3735,3740,3735,1774
20230711,124300,23142772950,3730,3735,3735,3730,834
20230711,124200,23139657965,3735,3730,3735,3730,5699
20230711,124100,23118400195,3730,3730,3735,3730,2667
20230711,124000,23108449785,3730,3730,3735,3730,2319
20230711,123900,23099794810,3730,3730,3735,3725,12219
20230711,123800,23054219195,3730,3740,3740,3730,723
20230711,123700,23051522260,3730,3740,3740,3730,1906
20230711,123600,23044403055,3740,3735,3740,3735,1186
20230711,123500,23039968075,3730,3730,3730,3730,361
20230711,123400,23038621545,3740,3730,3740,3730,10167
20230711,123300,23000697565,3730,3735,3740,3730,4294
20230711,123200,22984662995,3740,3740,3750,3730,12703
20230711,123100,22937114605,3740,3740,3745,3735,8732
20230711,123000,22904498265,3735,3745,3745,3735,628
20230711,122900,22902152535,3735,3745,3745,3735,2191
20230711,122800,22893958650,3745,3735,3745,3735,210
20230711,122700,22893172800,3735,3740,3740,3730,7102
20230711,122600,22866651340,3740,3735,3740,3730,1646
20230711,122500,22860501535,3730,3745,3745,3730,687
20230711,122400,22857937490,3730,3740,3745,3730,8130
20230711,122300,22827583245,3745,3745,3745,3740,1084
20230711,122200,22823528565,3745,3745,3745,3745,112
20230711,122100,22823109125,3745,3740,3745,3740,635
20230711,122000,22820734220,3740,3735,3745,3735,1877
20230711,121900,22813719550,3730,3740,3740,3730,308
20230711,121800,22812568680,3735,3740,3745,3735,6773
20230711,121700,22787259385,3740,3740,3745,3740,3079
20230711,121600,22775743425,3740,3740,3740,3740,2459
20230711,121500,22766546765,3740,3735,3740,3735,9273
20230711,121400,22731895540,3735,3735,3735,3730,4587
20230711,121300,22714778265,3735,3730,3735,3730,3825
20230711,121200,22700510965,3730,3725,3730,3725,650
20230711,121100,22698087815,3730,3730,3730,3725,17916
20230711,121000,22631337170,3730,3730,3730,3725,5041
20230711,120900,22612535450,3730,3730,3730,3725,5486
20230711,120800,22592084620,3730,3735,3735,3730,1479
20230711,120700,22586567110,3735,3730,3735,3730,1554
20230711,120600,22580764420,3735,3735,3735,3725,1598
20230711,120500,22574802390,3735,3750,3750,3735,2369
20230711,120400,22565937790,3750,3730,3750,3730,1511
20230711,120300,22560288045,3730,3730,3735,3725,872
20230711,120200,22557035835,3730,3730,3730,3725,1471
20230711,120100,22551549030,3720,3725,3730,3720,6173
20230711,120000,22528554550,3725,3720,3730,3720,1795
20230711,115900,22521870220,3720,3725,3725,3720,104
20230711,115800,22521483285,3720,3725,3725,3720,1789
20230711,115700,22514823220,3720,3725,3730,3720,531
20230711,115600,22512845670,3725,3725,3735,3725,9876
20230711,115500,22476015450,3725,3730,3730,3720,1467
20230711,115400,22470547315,3720,3710,3720,3710,1703
20230711,115300,22464219185,3710,3710,3730,3710,3390
20230711,115200,22451642000,3710,3705,3710,3700,2272
20230711,115100,22443223320,3705,3700,3710,3700,483
20230711,115000,22441433170,3695,3690,3695,3685,8917
20230711,114900,22408516090,3690,3700,3710,3690,10451
20230711,114800,22369917280,3700,3695,3700,3690,6974
20230711,114700,22344146895,3695,3715,3725,3695,37710
20230711,114600,22204452575,3725,3730,3730,3715,11015
20230711,114500,22163441520,3725,3725,3730,3725,5465
20230711,114400,22143069310,3730,3730,3730,3725,2398
20230711,114300,22134132420,3725,3725,3730,3725,11180
20230711,114200,22092486885,3730,3730,3730,3720,4774
20230711,114100,22074706295,3720,3720,3730,3720,1735
20230711,114000,22068245355,3725,3725,3730,3720,4624
20230711,113900,22051020205,3730,3725,3730,3725,2248
20230711,113800,22042645845,3725,3725,3730,3725,12939
20230711,113700,21994436290,3725,3745,3750,3720,53527
20230711,113600,21794500935,3750,3750,3760,3750,3480
20230711,113500,21781440305,3750,3755,3760,3750,5944
20230711,113400,21759140090,3755,3760,3760,3755,1591
20230711,113300,21753164255,3760,3765,3765,3760,3023
20230711,113200,21741796330,3750,3765,3765,3750,2535
20230711,113100,21732287550,3750,3765,3765,3750,7109
20230711,113000,21705596575,3770,3770,3770,3765,2280
20230711,112900,21697009270,3770,3765,3770,3765,1272
20230711,112800,21692215545,3765,3755,3765,3755,1038
20230711,112700,21688311020,3755,3760,3760,3750,2291
20230711,112600,21679712920,3755,3750,3760,3750,2078
20230711,112500,21671910475,3755,3750,3755,3745,2779
20230711,112400,21661491975,3755,3755,3760,3750,914
20230711,112300,21658058735,3760,3745,3760,3745,6502
20230711,112200,21633685660,3745,3765,3765,3740,2657
20230711,112100,21623734190,3765,3780,3780,3740,13611
20230711,112000,21572541650,3780,3785,3795,3770,27277
20230711,111900,21469407360,3780,3770,3785,3760,14155
20230711,111800,21415956685,3770,3755,3770,3755,6763
20230711,111700,21390523170,3760,3760,3760,3755,2478
20230711,111600,21381217410,3760,3735,3760,3735,24937
20230711,111500,21287866940,3740,3735,3740,3735,10663
20230711,111400,21248039875,3735,3740,3740,3735,7009
20230711,111300,21221860510,3740,3745,3745,3740,1661
20230711,111200,21215642855,3745,3740,3745,3740,837
20230711,111100,21212509695,3740,3740,3740,3730,4115
20230711,111000,21197124420,3740,3735,3740,3730,9422
20230711,110900,21161940495,3735,3735,3735,3725,962
20230711,110800,21158349890,3735,3735,3740,3725,21199
20230711,110700,21079219555,3735,3740,3745,3735,2439
20230711,110600,21070098640,3745,3745,3755,3735,11151
20230711,110500,21028359105,3740,3745,3745,3740,6037
20230711,110400,21005756415,3745,3730,3745,3730,9303
20230711,110300,20970980165,3735,3740,3740,3720,6782
20230711,110200,20945688765,3740,3730,3740,3730,1276
20230711,110100,20940917390,3730,3730,3745,3730,10561
20230711,110000,20901454895,3730,3730,3730,3720,3600
20230711,105900,20888037525,3730,3730,3735,3730,2094
20230711,105800,20880226570,3730,3725,3735,3710,5458
20230711,105700,20859920515,3735,3750,3755,3710,10198
20230711,105600,20821898890,3750,3720,3755,3720,19855
20230711,105500,20747714955,3725,3695,3725,3690,4685
20230711,105400,20730338900,3705,3710,3710,3680,12700
20230711,105300,20683462700,3715,3735,3735,3705,12080
20230711,105200,20638498710,3735,3740,3740,3730,6669
20230711,105100,20613590795,3735,3720,3740,3720,9674
20230711,105000,20577472430,3725,3715,3730,3715,2591
20230711,104900,20567845455,3715,3730,3730,3715,10321
20230711,104800,20529459395,3730,3710,3735,3710,3382
20230711,104700,20516857275,3730,3670,3760,3665,23567
20230711,104600,20429490325,3680,3675,3680,3660,15217
20230711,104500,20373698240,3670,3685,3685,3655,17349
20230711,104400,20310109735,3685,3695,3695,3620,47573
20230711,104300,20135877165,3695,3750,3750,3695,53400
20230711,104200,19937006565,3750,3750,3755,3745,6932
20230711,104100,19911011045,3750,3780,3780,3750,13539
20230711,104000,19860124500,3780,3755,3780,3745,15531
20230711,103900,19801799360,3755,3770,3790,3755,17061
20230711,103800,19737491725,3775,3795,3810,3770,64467
20230711,103700,19492811755,3800,3755,3830,3755,76619
20230711,103600,19202615220,3755,3755,3755,3735,20513
20230711,103500,19125784290,3755,3725,3765,3725,43975
20230711,103400,18960866095,3725,3715,3725,3695,19763
20230711,103300,18887565330,3720,3725,3735,3720,18775
20230711,103200,18817567495,3730,3715,3730,3705,20961
20230711,103100,18739622645,3715,3715,3720,3690,20736
20230711,103000,18662709560,3705,3700,3710,3670,28506
20230711,102900,18557606730,3695,3695,3700,3675,7105
20230711,102800,18531378100,3690,3715,3730,3665,39101
20230711,102700,18386278855,3715,3665,3720,3660,49264
20230711,102600,18204541120,3665,3655,3665,3635,30038
20230711,102500,18094729595,3655,3600,3655,3600,33957
20230711,102400,17971396875,3620,3615,3625,3595,39482
20230711,102300,17828908040,3615,3630,3630,3600,17920
20230711,102200,17764204460,3630,3570,3635,3550,63657
20230711,102100,17535391245,3570,3580,3590,3565,25969
20230711,102000,17442448450,3580,3530,3590,3530,54290
20230711,101900,17249304315,3530,3540,3550,3490,130729
20230711,101800,16790708190,3530,3565,3580,3530,54473
20230711,101700,16597085020,3565,3595,3600,3560,29205
20230711,101600,16492420710,3605,3645,3645,3590,52698
20230711,101500,16302013370,3645,3650,3690,3625,80689
20230711,101400,16006260875,3650,3560,3695,3550,66966
20230711,101300,15763726525,3560,3630,3660,3500,179236
20230711,101200,15126586295,3630,3720,3750,3600,143426
20230711,101100,14598641210,3735,3500,3750,3500,367037
20230711,101000,13277100545,3470,3470,3470,3470,0
20230711,100900,13277100545,3470,3470,3470,3470,0
20230711,100800,13277100545,3470,3690,3700,3470,183023
20230711,100700,12619348355,3690,3800,3810,3690,158790
20230711,100600,12023926285,3780,3820,3825,3780,63861
20230711,100500,11781359170,3820,3825,3830,3815,20355
20230711,100400,11703496565,3825,3875,3875,3825,33889
20230711,100300,11573224080,3875,3860,3875,3845,20075
20230711,100200,11495896075,3855,3875,3885,3845,16378
20230711,100100,11432672985,3875,3925,3930,3875,31885
20230711,100000,11308213260,3935,3855,3950,3845,47717
20230711,095900,11122257930,3860,3820,3860,3800,73667
20230711,095800,10841133095,3815,3870,3875,3810,95836
20230711,095700,10472737265,3870,3910,3910,3850,85159
20230711,095600,10142367395,3910,3970,3970,3900,101552
20230711,095500,9742488450,3970,3960,3970,3960,12577
20230711,095400,9692636235,3960,3965,3970,3960,14283
20230711,095300,9636040720,3965,3975,3975,3965,21246
20230711,095200,9551688190,3975,3985,3990,3970,26677
20230711,095100,9445539640,3990,3990,3995,3985,6644
20230711,095000,9419044550,3990,3990,3995,3980,8457
20230711,094900,9385335500,3980,4000,4005,3980,26933
20230711,094800,9277891550,4000,4005,4020,4000,17126
20230711,094700,9209309900,4010,4035,4035,4000,24169
20230711,094600,9112344215,4035,4050,4050,4035,11275
20230711,094500,9066772300,4050,4060,4070,4050,26487
20230711,094400,8959204345,4060,4075,4075,4055,27854
20230711,094300,8845938280,4070,4060,4070,4045,50759
20230711,094200,8639724405,4060,4040,4065,4040,33546
20230711,094100,8503674020,4045,4015,4050,4015,44556
20230711,094000,8323861410,4015,4015,4025,4010,11901
20230711,093900,8276080330,4010,4005,4010,4000,13408
20230711,093800,8222387810,4005,3990,4030,3990,42573
20230711,093700,8051799720,3990,3990,4000,3985,13006
20230711,093600,7999878895,3995,3970,3995,3970,16051
20230711,093500,7935846525,3970,3995,4000,3970,22781
20230711,093400,7845005935,3995,3990,3995,3985,17379
20230711,093300,7775617020,3985,3990,3990,3985,13591
20230711,093200,7721402790,3990,3975,3995,3975,5370
20230711,093100,7699986360,4000,3985,4000,3955,25349
20230711,093000,7599385565,3985,3980,4000,3980,19663
20230711,092900,7520944990,3985,3970,3990,3955,55024
20230711,092800,7302682595,3970,4015,4030,3970,74971
20230711,092700,7002701845,4015,4050,4050,4005,40965
20230711,092600,6837644710,4050,4045,4070,4030,72797
20230711,092500,6542848835,4050,4000,4055,3995,40385
20230711,092400,6380131740,3990,4125,4130,3980,112845
20230711,092300,5924639675,4125,4085,4150,4075,125492
20230711,092200,5408071200,4085,3985,4100,3970,70761
20230711,092100,5122645465,3970,3975,4005,3970,83824
20230711,092000,4787830630,3980,3960,3985,3955,49084
20230711,091900,4592903820,3960,3915,3970,3915,127280
20230711,091800,4090846235,3915,3910,3920,3900,34203
20230711,091700,3957112855,3905,3920,3925,3895,24723
20230711,091600,3860423870,3925,3920,3925,3910,29032
20230711,091500,3746656525,3920,3920,3930,3890,90945
20230711,091400,3391186770,3910,3855,3915,3850,59688
20230711,091300,3159461265,3855,3870,3880,3855,33297
20230711,091200,3030710945,3880,3895,3895,3870,78333
20230711,091100,2726862590,3895,3900,3900,3890,18127
20230711,091000,2656267780,3900,3895,3910,3890,7982
20230711,090900,2625144640,3895,3880,3900,3870,12690
20230711,090800,2575840590,3895,3930,3935,3865,78326
20230711,090700,2270070640,3930,3930,3935,3905,53408
20230711,090600,2060461755,3925,3930,3935,3895,39208
20230711,090500,1906918105,3930,3870,3950,3865,93366
20230711,090400,1542352760,3870,3870,3875,3845,36011
20230711,090300,1403346135,3875,3800,3875,3790,39348
20230711,090200,1253254875,3805,3795,3820,3760,51539
20230711,090100,1057523625,3780,3875,3880,3780,105439
20230711,090000,652428785,3875,3850,3900,3850,168863