stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,190000,22931084145,3715,3715,3715,3715,34245
20230714,185900,22931084145,3715,3715,3715,3715,0
20230714,185800,22931084145,3715,3715,3715,3715,0
20230714,185700,22931084145,3715,3715,3715,3715,0
20230714,185600,22931084145,3715,3715,3715,3715,0
20230714,185500,22931084145,3715,3715,3715,3715,0
20230714,185400,22931084145,3715,3715,3715,3715,0
20230714,185300,22931084145,3715,3715,3715,3715,0
20230714,185200,22931084145,3715,3715,3715,3715,0
20230714,185100,22931084145,3715,3715,3715,3715,0
20230714,185000,22931084145,3715,3715,3715,3715,0
20230714,184900,22931084145,3715,3715,3715,3715,0
20230714,184800,22931084145,3715,3715,3715,3715,0
20230714,184700,22931084145,3715,3715,3715,3715,0
20230714,184600,22931084145,3715,3715,3715,3715,0
20230714,184500,22931084145,3715,3715,3715,3715,0
20230714,184400,22931084145,3715,3715,3715,3715,0
20230714,184300,22931084145,3715,3715,3715,3715,0
20230714,184200,22931084145,3715,3715,3715,3715,0
20230714,184100,22931084145,3715,3715,3715,3715,0
20230714,184000,22931084145,3715,3715,3715,3715,0
20230714,183900,22931084145,3715,3715,3715,3715,0
20230714,183800,22931084145,3715,3715,3715,3715,0
20230714,183700,22931084145,3715,3715,3715,3715,0
20230714,183600,22931084145,3715,3715,3715,3715,0
20230714,183500,22931084145,3715,3715,3715,3715,0
20230714,183400,22931084145,3715,3715,3715,3715,0
20230714,183300,22931084145,3715,3715,3715,3715,0
20230714,183200,22931084145,3715,3715,3715,3715,0
20230714,183100,22931084145,3715,3715,3715,3715,0
20230714,183000,22931084145,3715,3715,3715,3715,34245
20230714,182900,22931084145,3715,3715,3715,3715,0
20230714,182800,22931084145,3715,3715,3715,3715,0
20230714,182700,22931084145,3715,3715,3715,3715,0
20230714,182600,22931084145,3715,3715,3715,3715,0
20230714,182500,22931084145,3715,3715,3715,3715,0
20230714,182400,22931084145,3715,3715,3715,3715,0
20230714,182300,22931084145,3715,3715,3715,3715,0
20230714,182200,22931084145,3715,3715,3715,3715,0
20230714,182100,22931084145,3715,3715,3715,3715,0
20230714,182000,22931084145,3715,3715,3715,3715,0
20230714,181900,22931084145,3715,3715,3715,3715,0
20230714,181800,22931084145,3715,3715,3715,3715,0
20230714,181700,22931084145,3715,3715,3715,3715,0
20230714,181600,22931084145,3715,3715,3715,3715,0
20230714,181500,22931084145,3715,3715,3715,3715,0
20230714,181400,22931084145,3715,3715,3715,3715,0
20230714,181300,22931084145,3715,3715,3715,3715,0
20230714,181200,22931084145,3715,3715,3715,3715,0
20230714,181100,22931084145,3715,3715,3715,3715,0
20230714,181000,22931084145,3715,3715,3715,3715,0
20230714,180900,22931084145,3715,3715,3715,3715,0
20230714,180800,22931084145,3715,3715,3715,3715,0
20230714,180700,22931084145,3715,3715,3715,3715,0
20230714,180600,22931084145,3715,3715,3715,3715,0
20230714,180500,22931084145,3715,3715,3715,3715,0
20230714,180400,22931084145,3715,3715,3715,3715,0
20230714,180300,22931084145,3715,3715,3715,3715,0
20230714,180200,22931084145,3715,3715,3715,3715,0
20230714,180100,22931084145,3715,3715,3715,3715,0
20230714,180000,22931084145,3715,3715,3715,3715,34245
20230714,175900,22931084145,3715,3715,3715,3715,0
20230714,175800,22931084145,3715,3715,3715,3715,0
20230714,175700,22931084145,3715,3715,3715,3715,0
20230714,175600,22931084145,3715,3715,3715,3715,0
20230714,175500,22931084145,3715,3715,3715,3715,0
20230714,175400,22931084145,3715,3715,3715,3715,0
20230714,175300,22931084145,3715,3715,3715,3715,0
20230714,175200,22931084145,3715,3715,3715,3715,0
20230714,175100,22931084145,3715,3715,3715,3715,0
20230714,175000,22931084145,3715,3715,3715,3715,0
20230714,174900,22931084145,3715,3715,3715,3715,0
20230714,174800,22931084145,3715,3715,3715,3715,0
20230714,174700,22931084145,3715,3715,3715,3715,0
20230714,174600,22931084145,3715,3715,3715,3715,0
20230714,174500,22931084145,3715,3715,3715,3715,0
20230714,174400,22931084145,3715,3715,3715,3715,0
20230714,174300,22931084145,3715,3715,3715,3715,0
20230714,174200,22931084145,3715,3715,3715,3715,0
20230714,174100,22931084145,3715,3715,3715,3715,0
20230714,174000,22931084145,3715,3715,3715,3715,0
20230714,173900,22931084145,3715,3715,3715,3715,0
20230714,173800,22931084145,3715,3715,3715,3715,0
20230714,173700,22931084145,3715,3715,3715,3715,0
20230714,173600,22931084145,3715,3715,3715,3715,0
20230714,173500,22931084145,3715,3715,3715,3715,0
20230714,173400,22931084145,3715,3715,3715,3715,0
20230714,173300,22931084145,3715,3715,3715,3715,0
20230714,173200,22931084145,3715,3715,3715,3715,0
20230714,173100,22931084145,3715,3715,3715,3715,0
20230714,173000,22931084145,3715,3715,3715,3715,34245
20230714,172900,22931084145,3715,3715,3715,3715,0
20230714,172800,22931084145,3715,3715,3715,3715,0
20230714,172700,22931084145,3715,3715,3715,3715,0
20230714,172600,22931084145,3715,3715,3715,3715,0
20230714,172500,22931084145,3715,3715,3715,3715,0
20230714,172400,22931084145,3715,3715,3715,3715,0
20230714,172300,22931084145,3715,3715,3715,3715,0
20230714,172200,22931084145,3715,3715,3715,3715,0
20230714,172100,22931084145,3715,3715,3715,3715,0
20230714,172000,22931084145,3715,3715,3715,3715,0
20230714,171900,22931084145,3715,3715,3715,3715,0
20230714,171800,22931084145,3715,3715,3715,3715,0
20230714,171700,22931084145,3715,3715,3715,3715,0
20230714,171600,22931084145,3715,3715,3715,3715,0
20230714,171500,22931084145,3715,3715,3715,3715,0
20230714,171400,22931084145,3715,3715,3715,3715,0
20230714,171300,22931084145,3715,3715,3715,3715,0
20230714,171200,22931084145,3715,3715,3715,3715,0
20230714,171100,22931084145,3715,3715,3715,3715,0
20230714,171000,22931084145,3715,3715,3715,3715,0
20230714,170900,22931084145,3715,3715,3715,3715,0
20230714,170800,22931084145,3715,3715,3715,3715,0
20230714,170700,22931084145,3715,3715,3715,3715,0
20230714,170600,22931084145,3715,3715,3715,3715,0
20230714,170500,22931084145,3715,3715,3715,3715,0
20230714,170400,22931084145,3715,3715,3715,3715,0
20230714,170300,22931084145,3715,3715,3715,3715,0
20230714,170200,22931084145,3715,3715,3715,3715,0
20230714,170100,22931084145,3715,3715,3715,3715,0
20230714,170000,22931084145,3715,3715,3715,3715,34245
20230714,165900,22931084145,3715,3715,3715,3715,0
20230714,165800,22931084145,3715,3715,3715,3715,0
20230714,165700,22931084145,3715,3715,3715,3715,0
20230714,165600,22931084145,3715,3715,3715,3715,0
20230714,165500,22931084145,3715,3715,3715,3715,0
20230714,165400,22931084145,3715,3715,3715,3715,0
20230714,165300,22931084145,3715,3715,3715,3715,0
20230714,165200,22931084145,3715,3715,3715,3715,0
20230714,165100,22931084145,3715,3715,3715,3715,0
20230714,165000,22931084145,3715,3715,3715,3715,0
20230714,164900,22931084145,3715,3715,3715,3715,0
20230714,164800,22931084145,3715,3715,3715,3715,0
20230714,164700,22931084145,3715,3715,3715,3715,0
20230714,164600,22931084145,3715,3715,3715,3715,0
20230714,164500,22931084145,3715,3715,3715,3715,0
20230714,164400,22931084145,3715,3715,3715,3715,0
20230714,164300,22931084145,3715,3715,3715,3715,0
20230714,164200,22931084145,3715,3715,3715,3715,0
20230714,164100,22931084145,3715,3715,3715,3715,0
20230714,164000,22931084145,3715,3715,3715,3715,0
20230714,163900,22931084145,3715,3715,3715,3715,0
20230714,163800,22931084145,3715,3715,3715,3715,0
20230714,163700,22931084145,3715,3715,3715,3715,0
20230714,163600,22931084145,3715,3715,3715,3715,0
20230714,163500,22931084145,3715,3715,3715,3715,0
20230714,163400,22931084145,3715,3715,3715,3715,0
20230714,163300,22931084145,3715,3715,3715,3715,0
20230714,163200,22931084145,3715,3715,3715,3715,0
20230714,163100,22931084145,3715,3715,3715,3715,0
20230714,163000,22931084145,3715,3715,3715,3715,34245
20230714,162900,22931084145,3715,3715,3715,3715,0
20230714,162800,22931084145,3715,3715,3715,3715,0
20230714,162700,22931084145,3715,3715,3715,3715,0
20230714,162600,22931084145,3715,3715,3715,3715,0
20230714,162500,22931084145,3715,3715,3715,3715,0
20230714,162400,22931084145,3715,3715,3715,3715,0
20230714,162300,22931084145,3715,3715,3715,3715,0
20230714,162200,22931084145,3715,3715,3715,3715,0
20230714,162100,22931084145,3715,3715,3715,3715,0
20230714,162000,22931084145,3715,3715,3715,3715,0
20230714,161900,22931084145,3715,3715,3715,3715,0
20230714,161800,22931084145,3715,3715,3715,3715,0
20230714,161700,22931084145,3715,3715,3715,3715,0
20230714,161600,22931084145,3715,3715,3715,3715,0
20230714,161500,22931084145,3715,3715,3715,3715,0
20230714,161400,22931084145,3715,3715,3715,3715,0
20230714,161300,22931084145,3715,3715,3715,3715,0
20230714,161200,22931084145,3715,3715,3715,3715,0
20230714,161100,22931084145,3715,3715,3715,3715,0
20230714,161000,22931084145,3715,3715,3715,3715,0
20230714,160900,22931084145,3715,3715,3715,3715,0
20230714,160800,22931084145,3715,3715,3715,3715,0
20230714,160700,22931084145,3715,3715,3715,3715,0
20230714,160600,22931084145,3715,3715,3715,3715,0
20230714,160500,22931084145,3715,3715,3715,3715,0
20230714,160400,22931084145,3715,3715,3715,3715,0
20230714,160300,22931084145,3715,3715,3715,3715,0
20230714,160200,22931084145,3715,3715,3715,3715,0
20230714,160100,22931084145,3715,3715,3715,3715,0
20230714,160000,22931084145,3715,3715,3715,3715,34245
20230714,155900,22931084145,3715,3715,3715,3715,0
20230714,155800,22931084145,3715,3715,3715,3715,0
20230714,155700,22931084145,3715,3715,3715,3715,0
20230714,155600,22931084145,3715,3715,3715,3715,0
20230714,155500,22931084145,3715,3715,3715,3715,0
20230714,155400,22931084145,3715,3715,3715,3715,0
20230714,155300,22931084145,3715,3715,3715,3715,0
20230714,155200,22931084145,3715,3715,3715,3715,0
20230714,155100,22931084145,3715,3715,3715,3715,0
20230714,155000,22931084145,3715,3715,3715,3715,0
20230714,154900,22931084145,3715,3715,3715,3715,0
20230714,154800,22931084145,3715,3715,3715,3715,0
20230714,154700,22931084145,3715,3715,3715,3715,0
20230714,154600,22931084145,3715,3715,3715,3715,0
20230714,154500,22931084145,3715,3715,3715,3715,0
20230714,154400,22931084145,3715,3715,3715,3715,0
20230714,154300,22931084145,3715,3715,3715,3715,0
20230714,154200,22931084145,3715,3715,3715,3715,0
20230714,154100,22931084145,3715,3715,3715,3715,0
20230714,154000,22931084145,3715,3715,3715,3715,0
20230714,153900,22931084145,3715,3715,3715,3715,0
20230714,153800,22931084145,3715,3715,3715,3715,0
20230714,153700,22931084145,3715,3715,3715,3715,0
20230714,153600,22931084145,3715,3715,3715,3715,0
20230714,153500,22931084145,3715,3715,3715,3715,0
20230714,153400,22931084145,3715,3715,3715,3715,0
20230714,153300,22931084145,3715,3715,3715,3715,0
20230714,153200,22931084145,3715,3715,3715,3715,0
20230714,153100,22931084145,3715,3715,3715,3715,0
20230714,153000,22931084145,3715,3715,3715,3715,68490
20230714,152900,22803863970,3715,3715,3715,3715,0
20230714,152800,22803863970,3715,3715,3715,3715,0
20230714,152700,22803863970,3715,3715,3715,3715,0
20230714,152600,22803863970,3715,3715,3715,3715,0
20230714,152500,22803863970,3715,3715,3715,3715,0
20230714,152400,22803863970,3715,3715,3715,3715,0
20230714,152300,22803863970,3715,3715,3715,3715,0
20230714,152200,22803863970,3715,3715,3715,3715,0
20230714,152100,22803863970,3715,3715,3715,3715,0
20230714,152000,22803863970,3715,3715,3715,3715,0
20230714,151900,22803863970,3715,3715,3720,3705,8418
20230714,151800,22772611960,3715,3705,3715,3700,7419
20230714,151700,22745086585,3705,3710,3710,3700,20003
20230714,151600,22670994060,3710,3715,3715,3705,5627
20230714,151500,22650116325,3710,3705,3710,3705,6855
20230714,151400,22624690250,3705,3710,3710,3705,2223
20230714,151300,22616446515,3705,3710,3710,3705,897
20230714,151200,22613120650,3705,3705,3710,3700,1997
20230714,151100,22605722625,3705,3700,3705,3695,4483
20230714,151000,22589130910,3700,3700,3700,3695,2876
20230714,150900,22578490145,3695,3700,3700,3695,3906
20230714,150800,22564053440,3700,3700,3700,3695,2119
20230714,150700,22556213250,3700,3705,3705,3700,4573
20230714,150600,22539290245,3705,3710,3710,3705,3574
20230714,150500,22526048170,3710,3710,3710,3705,2826
20230714,150400,22515571210,3705,3710,3710,3705,3655
20230714,150300,22502011175,3710,3715,3715,3710,1670
20230714,150200,22495814820,3715,3710,3720,3710,6977
20230714,150100,22469919580,3705,3710,3710,3705,17384
20230714,150000,22405427730,3715,3720,3725,3710,7254
20230714,145900,22378428490,3720,3715,3720,3715,1893
20230714,145800,22371388370,3715,3705,3715,3705,3973
20230714,145700,22356650900,3710,3705,3715,3705,3885
20230714,145600,22342228715,3705,3700,3710,3700,8310
20230714,145500,22311426370,3705,3715,3715,3700,2984
20230714,145400,22300363055,3720,3730,3730,3720,868
20230714,145300,22297133795,3730,3690,3730,3690,28039
20230714,145200,22193124600,3690,3690,3690,3680,2066
20230714,145100,22185508915,3685,3695,3695,3685,7313
20230714,145000,22158541380,3690,3695,3695,3690,449
20230714,144900,22156882825,3690,3695,3695,3690,4828
20230714,144800,22139066755,3695,3690,3700,3685,3828
20230714,144700,22124927590,3685,3685,3685,3680,1688
20230714,144600,22118715605,3690,3705,3705,3690,10654
20230714,144500,22079317865,3705,3700,3705,3700,2301
20230714,144400,22070799415,3700,3700,3700,3695,5445
20230714,144300,22050653515,3705,3700,3705,3695,13517
20230714,144200,22000651785,3695,3690,3705,3690,10982
20230714,144100,21960020710,3690,3675,3700,3670,20715
20230714,144000,21883855205,3675,3670,3675,3670,1648
20230714,143900,21877804815,3670,3665,3670,3660,350
20230714,143800,21876521465,3665,3670,3675,3660,17077
20230714,143700,21813788415,3670,3650,3670,3650,4990
20230714,143600,21795533850,3650,3635,3660,3635,1843
20230714,143500,21788803155,3650,3625,3650,3620,8992
20230714,143400,21756209725,3625,3650,3650,3625,14707
20230714,143300,21702723580,3650,3650,3650,3650,3071
20230714,143200,21691514430,3650,3660,3675,3650,3157
20230714,143100,21679958485,3670,3670,3675,3660,9101
20230714,143000,21646584555,3670,3675,3675,3665,13384
20230714,142900,21597474220,3675,3675,3685,3670,227
20230714,142800,21596639745,3685,3675,3685,3670,6554
20230714,142700,21572526405,3675,3665,3675,3665,1029
20230714,142600,21568752280,3675,3670,3675,3670,1522
20230714,142500,21563166315,3670,3675,3675,3655,1029
20230714,142400,21559399145,3655,3690,3690,3640,4726
20230714,142300,21542133895,3670,3655,3690,3650,3043
20230714,142200,21531001205,3655,3660,3660,3645,6998
20230714,142100,21505475000,3660,3650,3665,3650,10322
20230714,142000,21467773610,3650,3680,3680,3650,12191
20230714,141900,21423204710,3680,3680,3680,3680,498
20230714,141800,21421372070,3680,3710,3710,3680,18792
20230714,141700,21351912750,3710,3710,3710,3705,2457
20230714,141600,21342802905,3705,3710,3710,3705,1331
20230714,141500,21337871545,3715,3710,3715,3710,6625
20230714,141400,21313291775,3710,3705,3710,3705,1605
20230714,141300,21307344570,3705,3710,3715,3705,4761
20230714,141200,21289695145,3705,3700,3710,3695,5074
20230714,141100,21270914495,3700,3695,3700,3695,2878
20230714,141000,21260270560,3695,3695,3700,3690,14866
20230714,140900,21205288770,3695,3685,3695,3680,5262
20230714,140800,21185885300,3685,3670,3690,3670,8743
20230714,140700,21153668255,3675,3665,3685,3660,3690
20230714,140600,21140118505,3685,3660,3690,3655,6306
20230714,140500,21116943875,3665,3670,3670,3650,7322
20230714,140400,21090149730,3670,3650,3670,3645,6933
20230714,140300,21064845335,3650,3650,3650,3645,11660
20230714,140200,21022331400,3650,3665,3665,3640,50007
20230714,140100,20839769085,3680,3690,3690,3665,11030
20230714,140000,20799217180,3685,3685,3690,3680,2139
20230714,135900,20791337875,3680,3695,3695,3680,2241
20230714,135800,20783074680,3685,3710,3710,3685,6912
20230714,135700,20757518860,3715,3715,3715,3710,9559
20230714,135600,20722032890,3715,3710,3715,3710,1920
20230714,135500,20714900600,3715,3715,3715,3710,1803
20230714,135400,20708207875,3715,3715,3715,3705,978
20230714,135300,20704575535,3710,3705,3710,3705,4551
20230714,135200,20687694230,3705,3710,3710,3705,1818
20230714,135100,20680953090,3710,3705,3710,3705,1585
20230714,135000,20675074120,3705,3700,3710,3700,1564
20230714,134900,20669281540,3695,3700,3700,3695,1105
20230714,134800,20665195180,3700,3700,3700,3695,718
20230714,134700,20662540960,3700,3705,3705,3690,4694
20230714,134600,20645174110,3710,3705,3715,3700,7705
20230714,134500,20616610780,3705,3700,3705,3695,3381
20230714,134400,20604100775,3700,3690,3700,3690,8345
20230714,134300,20573257010,3690,3685,3690,3685,3975
20230714,134200,20558607555,3685,3690,3690,3685,2523
20230714,134100,20549310025,3685,3685,3690,3685,2699
20230714,134000,20539360585,3685,3685,3695,3685,904
20230714,133900,20536024610,3685,3690,3695,3685,1406
20230714,133800,20530836450,3695,3695,3700,3690,6716
20230714,133700,20506033550,3690,3680,3695,3670,18383
20230714,133600,20438275730,3685,3665,3690,3665,25132
20230714,133500,20345684210,3665,3685,3695,3660,30825
20230714,133400,20232395135,3675,3685,3695,3675,10372
20230714,133300,20194164770,3685,3695,3695,3680,5772
20230714,133200,20172886645,3675,3685,3695,3675,12074
20230714,133100,20128459100,3680,3705,3725,3680,25923
20230714,133000,20032704475,3700,3715,3720,3700,29038
20230714,132900,19924996705,3715,3705,3715,3705,3774
20230714,132800,19911005805,3705,3715,3720,3700,13323
20230714,132700,19861621630,3725,3730,3730,3710,4767
20230714,132600,19843886210,3730,3735,3740,3730,2286
20230714,132500,19835348855,3740,3745,3750,3740,4024
20230714,132400,19820286800,3745,3745,3755,3740,8397
20230714,132300,19788877555,3745,3740,3745,3740,4434
20230714,132200,19772290780,3740,3725,3740,3720,3248
20230714,132100,19760176265,3720,3735,3740,3715,13690
20230714,132000,19709169480,3735,3755,3770,3735,9064
20230714,131900,19675130310,3765,3760,3770,3755,3194
20230714,131800,19663109545,3770,3745,3775,3745,1819
20230714,131700,19656259295,3745,3735,3745,3735,9161
20230714,131600,19622031590,3740,3750,3750,3740,3439
20230714,131500,19609163925,3750,3755,3760,3745,8566
20230714,131400,19577031120,3755,3750,3755,3750,3740
20230714,131300,19563003445,3755,3765,3765,3755,3827
20230714,131200,19548622710,3765,3760,3765,3755,1043
20230714,131100,19544701040,3760,3770,3770,3750,7910
20230714,131000,19514963245,3770,3770,3770,3770,1005
20230714,130900,19511174395,3770,3765,3770,3765,387
20230714,130800,19509716715,3770,3775,3775,3765,4791
20230714,130700,19491653135,3770,3770,3780,3765,4970
20230714,130600,19472896240,3770,3765,3770,3760,3336
20230714,130500,19460342740,3765,3765,3770,3765,1428
20230714,130400,19454965920,3765,3775,3780,3765,10955
20230714,130300,19413614260,3780,3775,3780,3770,1638
20230714,130200,19407429070,3775,3765,3775,3765,2063
20230714,130100,19399645280,3770,3765,3775,3760,4053
20230714,130000,19384368850,3765,3755,3765,3755,2345
20230714,125900,19375546135,3750,3750,3755,3745,2697
20230714,125800,19365432620,3750,3750,3750,3745,1185
20230714,125700,19360989020,3750,3745,3750,3745,1011
20230714,125600,19357201445,3750,3725,3755,3725,15115
20230714,125500,19300682730,3725,3720,3730,3710,13319
20230714,125400,19251144305,3720,3725,3730,3720,11191
20230714,125300,19209501355,3725,3735,3735,3720,13920
20230714,125200,19157633775,3735,3740,3740,3735,4068
20230714,125100,19142428480,3740,3730,3740,3720,12395
20230714,125000,19096221025,3735,3740,3740,3735,2614
20230714,124900,19086454420,3740,3740,3745,3740,2183
20230714,124800,19078289550,3740,3745,3745,3740,12557
20230714,124700,19031275045,3745,3740,3745,3735,8272
20230714,124600,19000350280,3740,3745,3745,3740,13497
20230714,124500,18949858750,3745,3755,3755,3745,4222
20230714,124400,18934027195,3755,3755,3755,3750,920
20230714,124300,18930572605,3755,3765,3765,3755,1854
20230714,124200,18923603960,3765,3760,3775,3760,1211
20230714,124100,18919042300,3760,3760,3785,3760,7971
20230714,124000,18889009140,3760,3750,3765,3750,14275
20230714,123900,18835466265,3745,3770,3770,3740,14484
20230714,123800,18781204405,3750,3755,3765,3750,8031
20230714,123700,18751051420,3755,3765,3765,3755,5005
20230714,123600,18732244515,3765,3760,3765,3750,8511
20230714,123500,18700266570,3765,3765,3770,3765,4898
20230714,123400,18681821495,3765,3770,3770,3765,3578
20230714,123300,18668340525,3770,3770,3770,3765,358
20230714,123200,18666990935,3770,3765,3770,3760,2962
20230714,123100,18655839500,3765,3765,3765,3755,1395
20230714,123000,18650593425,3765,3755,3765,3750,3862
20230714,122900,18636075750,3755,3750,3770,3745,21798
20230714,122800,18554312765,3745,3765,3770,3745,19694
20230714,122700,18480379050,3765,3775,3775,3765,9777
20230714,122600,18443517405,3775,3770,3775,3765,17587
20230714,122500,18377221835,3770,3780,3780,3770,5997
20230714,122400,18354600775,3780,3780,3785,3775,3246
20230714,122300,18342340975,3775,3785,3795,3765,16282
20230714,122200,18280827060,3785,3780,3800,3780,38406
20230714,122100,18135568020,3780,3790,3790,3775,3588
20230714,122000,18121988860,3790,3795,3795,3790,1733
20230714,121900,18115420745,3795,3795,3800,3795,1238
20230714,121800,18110722290,3795,3800,3800,3795,2304
20230714,121700,18101977400,3780,3775,3785,3765,11414
20230714,121600,18058901490,3775,3800,3800,3775,8561
20230714,121500,18026477695,3810,3815,3815,3790,21308
20230714,121400,17945314615,3815,3820,3820,3815,3409
20230714,121300,17932297415,3820,3820,3820,3815,2425
20230714,121200,17923042465,3820,3825,3825,3820,6903
20230714,121100,17896671655,3825,3820,3825,3820,1594
20230714,121000,17890578450,3825,3825,3830,3820,3226
20230714,120900,17878235130,3820,3820,3820,3810,601
20230714,120800,17875944110,3810,3815,3815,3810,2984
20230714,120700,17864560710,3815,3810,3830,3805,1203
20230714,120600,17859966950,3810,3810,3810,3810,1698
20230714,120500,17853497570,3825,3830,3830,3810,12097
20230714,120400,17807283260,3830,3830,3840,3820,6463
20230714,120300,17782563015,3830,3825,3845,3820,7848
20230714,120200,17752470020,3820,3805,3825,3805,3400
20230714,120100,17739498880,3810,3800,3810,3790,11744
20230714,120000,17694907485,3795,3805,3805,3795,2851
20230714,115900,17684073025,3805,3810,3810,3805,8440
20230714,115800,17651951925,3815,3815,3825,3805,5271
20230714,115700,17631841920,3810,3825,3825,3795,29337
20230714,115600,17520177300,3825,3830,3835,3825,10090
20230714,115500,17481520385,3830,3850,3850,3830,3727
20230714,115400,17467207465,3850,3855,3860,3850,4573
20230714,115300,17449593140,3855,3860,3860,3850,4201
20230714,115200,17433401625,3860,3860,3860,3855,3378
20230714,115100,17420365435,3860,3860,3860,3860,1857
20230714,115000,17413197415,3860,3845,3865,3845,36976
20230714,114900,17270590075,3845,3850,3850,3845,504
20230714,114800,17268651330,3850,3845,3850,3845,458
20230714,114700,17266890035,3845,3845,3850,3845,3875
20230714,114600,17251974175,3850,3845,3850,3845,1822
20230714,114500,17244965545,3850,3850,3850,3845,4066
20230714,114400,17229313960,3845,3850,3850,3845,1709
20230714,114300,17222739105,3850,3855,3855,3845,1047
20230714,114200,17218708585,3850,3830,3860,3825,8732
20230714,114100,17185175575,3830,3840,3845,3830,4138
20230714,114000,17169315015,3840,3845,3845,3840,3929
20230714,113900,17154213950,3855,3860,3860,3845,1246
20230714,113800,17149418730,3860,3845,3865,3845,9728
20230714,113700,17111928965,3845,3845,3855,3845,4764
20230714,113600,17093598290,3845,3860,3865,3845,6706
20230714,113500,17067741060,3860,3830,3865,3825,15247
20230714,113400,17009070810,3825,3835,3835,3820,548
20230714,113300,17006971730,3820,3810,3845,3810,8613
20230714,113200,16974027950,3810,3805,3810,3805,2891
20230714,113100,16963022605,3805,3805,3810,3800,13114
20230714,113000,16913159670,3800,3785,3825,3775,10314
20230714,112900,16873987450,3770,3790,3790,3740,44171
20230714,112800,16707574580,3790,3810,3810,3790,38044
20230714,112700,16562921000,3810,3815,3820,3810,7951
20230714,112600,16532601100,3815,3815,3820,3810,6772
20230714,112500,16506762780,3820,3830,3830,3810,15940
20230714,112400,16445901505,3830,3840,3840,3825,6334
20230714,112300,16421671575,3840,3825,3840,3825,4763
20230714,112200,16403407460,3825,3830,3840,3825,3433
20230714,112100,16390255910,3845,3830,3845,3825,5273
20230714,112000,16370071835,3830,3840,3850,3825,7934
20230714,111900,16339641345,3850,3840,3860,3840,4580
20230714,111800,16322034780,3845,3860,3860,3825,11226
20230714,111700,16278875425,3865,3870,3875,3860,9270
20230714,111600,16243011705,3870,3855,3870,3855,8537
20230714,111500,16209984025,3865,3835,3865,3830,14840
20230714,111400,16153004195,3835,3835,3835,3830,7054
20230714,111300,16125971895,3830,3830,3835,3825,5403
20230714,111200,16105279585,3830,3835,3835,3830,4378
20230714,111100,16088496220,3840,3825,3845,3820,16486
20230714,111000,16025231430,3820,3820,3830,3820,7343
20230714,110900,15997167175,3820,3820,3825,3815,11056
20230714,110800,15954936510,3820,3835,3835,3820,15521
20230714,110700,15895550385,3835,3835,3840,3830,12124
20230714,110600,15849081585,3835,3830,3835,3830,4484
20230714,110500,15831900835,3830,3835,3840,3825,9300
20230714,110400,15796255160,3825,3815,3840,3815,12334
20230714,110300,15749129650,3815,3825,3830,3810,23556
20230714,110200,15659173175,3830,3850,3850,3825,16630
20230714,110100,15595340650,3850,3870,3875,3845,24842
20230714,110000,15499493995,3870,3870,3870,3865,4675
20230714,105900,15481412270,3870,3875,3875,3865,8929
20230714,105800,15446850945,3885,3875,3885,3875,4167
20230714,105700,15430699870,3875,3885,3890,3875,14624
20230714,105600,15373934415,3885,3895,3900,3885,5575
20230714,105500,15352241375,3895,3880,3895,3875,3276
20230714,105400,15339498725,3880,3865,3895,3865,9393
20230714,105300,15303025305,3865,3885,3885,3865,7898
20230714,105200,15272435140,3880,3885,3890,3880,6249
20230714,105100,15248131880,3885,3855,3890,3855,5618
20230714,105000,15226373325,3855,3865,3870,3855,17850
20230714,104900,15157454210,3870,3880,3880,3870,37465
20230714,104800,15012386495,3875,3895,3900,3875,20265
20230714,104700,14933751145,3895,3895,3900,3895,7775
20230714,104600,14903439270,3900,3900,3905,3880,9695
20230714,104500,14865632515,3885,3880,3900,3875,19806
20230714,104400,14788517265,3885,3890,3890,3875,12276
20230714,104300,14740868700,3890,3895,3895,3880,16214
20230714,104200,14677823050,3895,3900,3905,3880,18828
20230714,104100,14604483075,3900,3875,3905,3875,18607
20230714,104000,14531939380,3875,3900,3900,3875,35463
20230714,103900,14394126370,3900,3895,3910,3890,17107
20230714,103800,14327372890,3890,3895,3900,3880,27666
20230714,103700,14219636295,3900,3910,3915,3900,31296
20230714,103600,14097435880,3915,3890,3915,3890,30172
20230714,103500,13979578680,3890,3875,3900,3870,34779
20230714,103400,13844693225,3875,3875,3890,3865,33304
20230714,103300,13715617495,3880,3915,3925,3865,90623
20230714,103200,13362784350,3925,3900,3955,3900,69194
20230714,103100,13091860490,3905,3945,3965,3900,157518
20230714,103000,12470390520,3945,3945,3950,3930,141770
20230714,102900,11911099915,3950,3880,3950,3880,123137
20230714,102800,11427204850,3880,3860,3900,3855,60724
20230714,102700,11191242180,3860,3880,3900,3825,85219
20230714,102600,10863004755,3895,3895,3925,3875,168985
20230714,102500,10204095355,3870,3870,3870,3870,0
20230714,102400,10204095355,3870,3870,3870,3870,0
20230714,102300,10204095355,3870,3850,3870,3840,83975
20230714,102200,9880365830,3850,3805,3850,3805,100585
20230714,102100,9495696325,3805,3785,3810,3785,50929
20230714,102000,9302105370,3790,3790,3795,3780,10951
20230714,101900,9260600465,3785,3770,3785,3765,15035
20230714,101800,9203845825,3765,3765,3765,3760,3993
20230714,101700,9188815545,3760,3755,3760,3755,5061
20230714,101600,9169786875,3755,3750,3755,3750,2356
20230714,101500,9160945160,3755,3755,3755,3750,4872
20230714,101400,9142668535,3750,3765,3770,3750,5753
20230714,101300,9121029530,3770,3745,3770,3735,9355
20230714,101200,9085960575,3745,3750,3760,3745,9642
20230714,101100,9049807380,3750,3755,3755,3745,9313
20230714,101000,9014902080,3755,3725,3755,3720,17425
20230714,100900,8949644535,3720,3725,3730,3700,18002
20230714,100800,8882824080,3730,3725,3735,3715,13727
20230714,100700,8831749465,3725,3735,3740,3725,6859
20230714,100600,8806166740,3735,3745,3745,3735,10815
20230714,100500,8765702805,3745,3745,3755,3740,5696
20230714,100400,8744362630,3745,3745,3745,3740,8747
20230714,100300,8711635005,3745,3740,3750,3740,8362
20230714,100200,8680334785,3740,3745,3760,3740,3241
20230714,100100,8668195635,3745,3755,3760,3745,10016
20230714,100000,8630666300,3745,3750,3760,3735,23356
20230714,095900,8543152350,3750,3785,3790,3735,50848
20230714,095800,8351898500,3785,3795,3810,3780,74455
20230714,095700,8069064460,3785,3780,3795,3775,10508
20230714,095600,8029260885,3785,3780,3790,3775,25199
20230714,095500,7934029865,3780,3790,3790,3770,16060
20230714,095400,7873366725,3790,3795,3800,3780,12600
20230714,095300,7825671625,3795,3785,3800,3775,31782
20230714,095200,7705289050,3785,3780,3790,3780,10740
20230714,095100,7664646880,3780,3775,3785,3775,10879
20230714,095000,7623530130,3775,3760,3780,3750,8037
20230714,094900,7593247830,3760,3740,3760,3740,16209
20230714,094800,7532462315,3745,3740,3745,3720,21997
20230714,094700,7450320470,3740,3740,3755,3700,28910
20230714,094600,7342558975,3755,3760,3775,3745,58265
20230714,094500,7123929005,3760,3780,3795,3760,28162
20230714,094400,7017430390,3790,3800,3800,3775,36539
20230714,094300,6879195120,3790,3800,3815,3790,40603
20230714,094200,6724770605,3790,3795,3805,3780,36990
20230714,094100,6584336230,3795,3795,3810,3775,52092
20230714,094000,6386835670,3795,3790,3805,3780,35187
20230714,093900,6253296310,3790,3770,3790,3765,25188
20230714,093800,6158195315,3770,3800,3835,3765,88781
20230714,093700,5820643590,3800,3750,3800,3750,57357
20230714,093600,5603184890,3750,3790,3790,3725,85070
20230714,093500,5282850845,3790,3770,3800,3770,120053
20230714,093400,4827797680,3770,3705,3785,3700,113506
20230714,093300,4402348925,3710,3705,3720,3685,20756
20230714,093200,4325413105,3700,3730,3735,3690,31924
20230714,093100,4206672810,3725,3680,3750,3675,94589
20230714,093000,3855327625,3680,3640,3680,3625,46198
20230714,092900,3686452620,3640,3610,3640,3610,27130
20230714,092800,3588231160,3610,3610,3610,3605,11500
20230714,092700,3546739515,3610,3620,3620,3610,6313
20230714,092600,3523944360,3620,3625,3625,3615,4557
20230714,092500,3507452525,3625,3620,3625,3610,11312
20230714,092400,3466479850,3620,3630,3630,3605,7185
20230714,092300,3440462710,3625,3605,3625,3595,18966
20230714,092200,3372054815,3605,3590,3610,3590,27070
20230714,092100,3274455915,3595,3600,3600,3580,13908
20230714,092000,3224456280,3595,3580,3610,3580,29392
20230714,091900,3118713665,3565,3560,3585,3545,11898
20230714,091800,3076337220,3560,3575,3600,3560,7547
20230714,091700,3049393490,3565,3600,3610,3560,30880
20230714,091600,2938631125,3610,3590,3615,3590,40206
20230714,091500,2793764935,3590,3585,3595,3570,11851
20230714,091400,2751309945,3580,3555,3580,3545,19503
20230714,091300,2682005435,3560,3540,3570,3535,28586
20230714,091200,2580500090,3550,3550,3560,3510,35375
20230714,091100,2455351160,3550,3505,3550,3495,24309
20230714,091000,2369997785,3505,3510,3540,3490,54819
20230714,090900,2177635640,3515,3560,3560,3510,23681
20230714,090800,2093990255,3560,3600,3600,3540,26167
20230714,090700,2000637280,3600,3635,3635,3590,41755
20230714,090600,1849924780,3650,3685,3685,3630,61646
20230714,090500,1624979180,3685,3630,3690,3630,69358
20230714,090400,1371405365,3650,3585,3650,3580,76252
20230714,090300,1095210060,3595,3575,3595,3540,46137
20230714,090200,930573770,3580,3630,3640,3570,65376
20230714,090100,694898540,3640,3575,3645,3575,84213
20230714,090000,390840225,3595,3520,3595,3515,110472