stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,201900,9252603320,8040,8040,8040,8040,12695
20230707,201800,9252603320,8040,8040,8040,8040,0
20230707,201700,9252603320,8040,8040,8040,8040,0
20230707,201600,9252603320,8040,8040,8040,8040,0
20230707,201500,9252603320,8040,8040,8040,8040,0
20230707,201400,9252603320,8040,8040,8040,8040,0
20230707,201300,9252603320,8040,8040,8040,8040,0
20230707,201200,9252603320,8040,8040,8040,8040,0
20230707,201100,9252603320,8040,8040,8040,8040,0
20230707,201000,9252603320,8040,8040,8040,8040,0
20230707,200900,9252603320,8040,8040,8040,8040,0
20230707,200800,9252603320,8040,8040,8040,8040,0
20230707,200700,9252603320,8040,8040,8040,8040,0
20230707,200600,9252603320,8040,8040,8040,8040,0
20230707,200500,9252603320,8040,8040,8040,8040,0
20230707,200400,9252603320,8040,8040,8040,8040,0
20230707,200300,9252603320,8040,8040,8040,8040,0
20230707,200200,9252603320,8040,8040,8040,8040,0
20230707,200100,9252603320,8040,8040,8040,8040,0
20230707,200000,9252603320,8040,8040,8040,8040,0
20230707,195900,9252603320,8040,8040,8040,8040,0
20230707,195800,9252603320,8040,8040,8040,8040,0
20230707,195700,9252603320,8040,8040,8040,8040,0
20230707,195600,9252603320,8040,8040,8040,8040,0
20230707,195500,9252603320,8040,8040,8040,8040,0
20230707,195400,9252603320,8040,8040,8040,8040,0
20230707,195300,9252603320,8040,8040,8040,8040,0
20230707,195200,9252603320,8040,8040,8040,8040,0
20230707,195100,9252603320,8040,8040,8040,8040,0
20230707,195000,9252603320,8040,8040,8040,8040,0
20230707,194900,9252603320,8040,8040,8040,8040,12695
20230707,194800,9252603320,8040,8040,8040,8040,0
20230707,194700,9252603320,8040,8040,8040,8040,0
20230707,194600,9252603320,8040,8040,8040,8040,0
20230707,194500,9252603320,8040,8040,8040,8040,0
20230707,194400,9252603320,8040,8040,8040,8040,0
20230707,194300,9252603320,8040,8040,8040,8040,0
20230707,194200,9252603320,8040,8040,8040,8040,0
20230707,194100,9252603320,8040,8040,8040,8040,0
20230707,194000,9252603320,8040,8040,8040,8040,0
20230707,193900,9252603320,8040,8040,8040,8040,0
20230707,193800,9252603320,8040,8040,8040,8040,0
20230707,193700,9252603320,8040,8040,8040,8040,0
20230707,193600,9252603320,8040,8040,8040,8040,0
20230707,193500,9252603320,8040,8040,8040,8040,0
20230707,193400,9252603320,8040,8040,8040,8040,0
20230707,193300,9252603320,8040,8040,8040,8040,0
20230707,193200,9252603320,8040,8040,8040,8040,0
20230707,193100,9252603320,8040,8040,8040,8040,0
20230707,193000,9252603320,8040,8040,8040,8040,0
20230707,192900,9252603320,8040,8040,8040,8040,0
20230707,192800,9252603320,8040,8040,8040,8040,0
20230707,192700,9252603320,8040,8040,8040,8040,0
20230707,192600,9252603320,8040,8040,8040,8040,0
20230707,192500,9252603320,8040,8040,8040,8040,0
20230707,192400,9252603320,8040,8040,8040,8040,0
20230707,192300,9252603320,8040,8040,8040,8040,0
20230707,192200,9252603320,8040,8040,8040,8040,0
20230707,192100,9252603320,8040,8040,8040,8040,0
20230707,192000,9252603320,8040,8040,8040,8040,0
20230707,191900,9252603320,8040,8040,8040,8040,12695
20230707,191800,9252603320,8040,8040,8040,8040,0
20230707,191700,9252603320,8040,8040,8040,8040,0
20230707,191600,9252603320,8040,8040,8040,8040,0
20230707,191500,9252603320,8040,8040,8040,8040,0
20230707,191400,9252603320,8040,8040,8040,8040,0
20230707,191300,9252603320,8040,8040,8040,8040,0
20230707,191200,9252603320,8040,8040,8040,8040,0
20230707,191100,9252603320,8040,8040,8040,8040,0
20230707,191000,9252603320,8040,8040,8040,8040,0
20230707,190900,9252603320,8040,8040,8040,8040,0
20230707,190800,9252603320,8040,8040,8040,8040,0
20230707,190700,9252603320,8040,8040,8040,8040,0
20230707,190600,9252603320,8040,8040,8040,8040,0
20230707,190500,9252603320,8040,8040,8040,8040,0
20230707,190400,9252603320,8040,8040,8040,8040,0
20230707,190300,9252603320,8040,8040,8040,8040,0
20230707,190200,9252603320,8040,8040,8040,8040,0
20230707,190100,9252603320,8040,8040,8040,8040,0
20230707,190000,9252603320,8040,8040,8040,8040,0
20230707,185900,9252603320,8040,8040,8040,8040,0
20230707,185800,9252603320,8040,8040,8040,8040,0
20230707,185700,9252603320,8040,8040,8040,8040,0
20230707,185600,9252603320,8040,8040,8040,8040,0
20230707,185500,9252603320,8040,8040,8040,8040,0
20230707,185400,9252603320,8040,8040,8040,8040,0
20230707,185300,9252603320,8040,8040,8040,8040,0
20230707,185200,9252603320,8040,8040,8040,8040,0
20230707,185100,9252603320,8040,8040,8040,8040,0
20230707,185000,9252603320,8040,8040,8040,8040,0
20230707,184900,9252603320,8040,8040,8040,8040,12695
20230707,184800,9252603320,8040,8040,8040,8040,0
20230707,184700,9252603320,8040,8040,8040,8040,0
20230707,184600,9252603320,8040,8040,8040,8040,0
20230707,184500,9252603320,8040,8040,8040,8040,0
20230707,184400,9252603320,8040,8040,8040,8040,0
20230707,184300,9252603320,8040,8040,8040,8040,0
20230707,184200,9252603320,8040,8040,8040,8040,0
20230707,184100,9252603320,8040,8040,8040,8040,0
20230707,184000,9252603320,8040,8040,8040,8040,0
20230707,183900,9252603320,8040,8040,8040,8040,0
20230707,183800,9252603320,8040,8040,8040,8040,0
20230707,183700,9252603320,8040,8040,8040,8040,0
20230707,183600,9252603320,8040,8040,8040,8040,0
20230707,183500,9252603320,8040,8040,8040,8040,0
20230707,183400,9252603320,8040,8040,8040,8040,0
20230707,183300,9252603320,8040,8040,8040,8040,0
20230707,183200,9252603320,8040,8040,8040,8040,0
20230707,183100,9252603320,8040,8040,8040,8040,0
20230707,183000,9252603320,8040,8040,8040,8040,0
20230707,182900,9252603320,8040,8040,8040,8040,0
20230707,182800,9252603320,8040,8040,8040,8040,0
20230707,182700,9252603320,8040,8040,8040,8040,0
20230707,182600,9252603320,8040,8040,8040,8040,0
20230707,182500,9252603320,8040,8040,8040,8040,0
20230707,182400,9252603320,8040,8040,8040,8040,0
20230707,182300,9252603320,8040,8040,8040,8040,0
20230707,182200,9252603320,8040,8040,8040,8040,0
20230707,182100,9252603320,8040,8040,8040,8040,0
20230707,182000,9252603320,8040,8040,8040,8040,0
20230707,181900,9252603320,8040,8040,8040,8040,12695
20230707,181800,9252603320,8040,8040,8040,8040,0
20230707,181700,9252603320,8040,8040,8040,8040,0
20230707,181600,9252603320,8040,8040,8040,8040,0
20230707,181500,9252603320,8040,8040,8040,8040,0
20230707,181400,9252603320,8040,8040,8040,8040,0
20230707,181300,9252603320,8040,8040,8040,8040,0
20230707,181200,9252603320,8040,8040,8040,8040,0
20230707,181100,9252603320,8040,8040,8040,8040,0
20230707,181000,9252603320,8040,8040,8040,8040,0
20230707,180900,9252603320,8040,8040,8040,8040,0
20230707,180800,9252603320,8040,8040,8040,8040,0
20230707,180700,9252603320,8040,8040,8040,8040,0
20230707,180600,9252603320,8040,8040,8040,8040,0
20230707,180500,9252603320,8040,8040,8040,8040,0
20230707,180400,9252603320,8040,8040,8040,8040,0
20230707,180300,9252603320,8040,8040,8040,8040,0
20230707,180200,9252603320,8040,8040,8040,8040,0
20230707,180100,9252603320,8040,8040,8040,8040,0
20230707,180000,9252603320,8040,8040,8040,8040,0
20230707,175900,9252603320,8040,8040,8040,8040,0
20230707,175800,9252603320,8040,8040,8040,8040,0
20230707,175700,9252603320,8040,8040,8040,8040,0
20230707,175600,9252603320,8040,8040,8040,8040,0
20230707,175500,9252603320,8040,8040,8040,8040,0
20230707,175400,9252603320,8040,8040,8040,8040,0
20230707,175300,9252603320,8040,8040,8040,8040,0
20230707,175200,9252603320,8040,8040,8040,8040,0
20230707,175100,9252603320,8040,8040,8040,8040,0
20230707,175000,9252603320,8040,8040,8040,8040,0
20230707,174900,9252603320,8040,8040,8040,8040,12695
20230707,174800,9252603320,8040,8040,8040,8040,0
20230707,174700,9252603320,8040,8040,8040,8040,0
20230707,174600,9252603320,8040,8040,8040,8040,0
20230707,174500,9252603320,8040,8040,8040,8040,0
20230707,174400,9252603320,8040,8040,8040,8040,0
20230707,174300,9252603320,8040,8040,8040,8040,0
20230707,174200,9252603320,8040,8040,8040,8040,0
20230707,174100,9252603320,8040,8040,8040,8040,0
20230707,174000,9252603320,8040,8040,8040,8040,0
20230707,173900,9252603320,8040,8040,8040,8040,0
20230707,173800,9252603320,8040,8040,8040,8040,0
20230707,173700,9252603320,8040,8040,8040,8040,0
20230707,173600,9252603320,8040,8040,8040,8040,0
20230707,173500,9252603320,8040,8040,8040,8040,0
20230707,173400,9252603320,8040,8040,8040,8040,0
20230707,173300,9252603320,8040,8040,8040,8040,0
20230707,173200,9252603320,8040,8040,8040,8040,0
20230707,173100,9252603320,8040,8040,8040,8040,0
20230707,173000,9252603320,8040,8040,8040,8040,0
20230707,172900,9252603320,8040,8040,8040,8040,0
20230707,172800,9252603320,8040,8040,8040,8040,0
20230707,172700,9252603320,8040,8040,8040,8040,0
20230707,172600,9252603320,8040,8040,8040,8040,0
20230707,172500,9252603320,8040,8040,8040,8040,0
20230707,172400,9252603320,8040,8040,8040,8040,0
20230707,172300,9252603320,8040,8040,8040,8040,0
20230707,172200,9252603320,8040,8040,8040,8040,0
20230707,172100,9252603320,8040,8040,8040,8040,0
20230707,172000,9252603320,8040,8040,8040,8040,0
20230707,171900,9252603320,8040,8040,8040,8040,12695
20230707,171800,9252603320,8040,8040,8040,8040,0
20230707,171700,9252603320,8040,8040,8040,8040,0
20230707,171600,9252603320,8040,8040,8040,8040,0
20230707,171500,9252603320,8040,8040,8040,8040,0
20230707,171400,9252603320,8040,8040,8040,8040,0
20230707,171300,9252603320,8040,8040,8040,8040,0
20230707,171200,9252603320,8040,8040,8040,8040,0
20230707,171100,9252603320,8040,8040,8040,8040,0
20230707,171000,9252603320,8040,8040,8040,8040,0
20230707,170900,9252603320,8040,8040,8040,8040,0
20230707,170800,9252603320,8040,8040,8040,8040,0
20230707,170700,9252603320,8040,8040,8040,8040,0
20230707,170600,9252603320,8040,8040,8040,8040,0
20230707,170500,9252603320,8040,8040,8040,8040,0
20230707,170400,9252603320,8040,8040,8040,8040,0
20230707,170300,9252603320,8040,8040,8040,8040,0
20230707,170200,9252603320,8040,8040,8040,8040,0
20230707,170100,9252603320,8040,8040,8040,8040,0
20230707,170000,9252603320,8040,8040,8040,8040,0
20230707,165900,9252603320,8040,8040,8040,8040,0
20230707,165800,9252603320,8040,8040,8040,8040,0
20230707,165700,9252603320,8040,8040,8040,8040,0
20230707,165600,9252603320,8040,8040,8040,8040,0
20230707,165500,9252603320,8040,8040,8040,8040,0
20230707,165400,9252603320,8040,8040,8040,8040,0
20230707,165300,9252603320,8040,8040,8040,8040,0
20230707,165200,9252603320,8040,8040,8040,8040,0
20230707,165100,9252603320,8040,8040,8040,8040,0
20230707,165000,9252603320,8040,8040,8040,8040,0
20230707,164900,9252603320,8040,8040,8040,8040,12695
20230707,164800,9252603320,8040,8040,8040,8040,0
20230707,164700,9252603320,8040,8040,8040,8040,0
20230707,164600,9252603320,8040,8040,8040,8040,0
20230707,164500,9252603320,8040,8040,8040,8040,0
20230707,164400,9252603320,8040,8040,8040,8040,0
20230707,164300,9252603320,8040,8040,8040,8040,0
20230707,164200,9252603320,8040,8040,8040,8040,0
20230707,164100,9252603320,8040,8040,8040,8040,0
20230707,164000,9252603320,8040,8040,8040,8040,0
20230707,163900,9252603320,8040,8040,8040,8040,0
20230707,163800,9252603320,8040,8040,8040,8040,0
20230707,163700,9252603320,8040,8040,8040,8040,0
20230707,163600,9252603320,8040,8040,8040,8040,0
20230707,163500,9252603320,8040,8040,8040,8040,0
20230707,163400,9252603320,8040,8040,8040,8040,0
20230707,163300,9252603320,8040,8040,8040,8040,0
20230707,163200,9252603320,8040,8040,8040,8040,0
20230707,163100,9252603320,8040,8040,8040,8040,0
20230707,163000,9252603320,8040,8040,8040,8040,0
20230707,162900,9252603320,8040,8040,8040,8040,0
20230707,162800,9252603320,8040,8040,8040,8040,0
20230707,162700,9252603320,8040,8040,8040,8040,0
20230707,162600,9252603320,8040,8040,8040,8040,0
20230707,162500,9252603320,8040,8040,8040,8040,0
20230707,162400,9252603320,8040,8040,8040,8040,0
20230707,162300,9252603320,8040,8040,8040,8040,0
20230707,162200,9252603320,8040,8040,8040,8040,0
20230707,162100,9252603320,8040,8040,8040,8040,0
20230707,162000,9252603320,8040,8040,8040,8040,0
20230707,161900,9252603320,8040,8040,8040,8040,12695
20230707,161800,9252603320,8040,8040,8040,8040,0
20230707,161700,9252603320,8040,8040,8040,8040,0
20230707,161600,9252603320,8040,8040,8040,8040,0
20230707,161500,9252603320,8040,8040,8040,8040,0
20230707,161400,9252603320,8040,8040,8040,8040,0
20230707,161300,9252603320,8040,8040,8040,8040,0
20230707,161200,9252603320,8040,8040,8040,8040,0
20230707,161100,9252603320,8040,8040,8040,8040,0
20230707,161000,9252603320,8040,8040,8040,8040,0
20230707,160900,9252603320,8040,8040,8040,8040,0
20230707,160800,9252603320,8040,8040,8040,8040,0
20230707,160700,9252603320,8040,8040,8040,8040,0
20230707,160600,9252603320,8040,8040,8040,8040,0
20230707,160500,9252603320,8040,8040,8040,8040,0
20230707,160400,9252603320,8040,8040,8040,8040,0
20230707,160300,9252603320,8040,8040,8040,8040,0
20230707,160200,9252603320,8040,8040,8040,8040,0
20230707,160100,9252603320,8040,8040,8040,8040,0
20230707,160000,9252603320,8040,8040,8040,8040,0
20230707,155900,9252603320,8040,8040,8040,8040,0
20230707,155800,9252603320,8040,8040,8040,8040,0
20230707,155700,9252603320,8040,8040,8040,8040,0
20230707,155600,9252603320,8040,8040,8040,8040,0
20230707,155500,9252603320,8040,8040,8040,8040,0
20230707,155400,9252603320,8040,8040,8040,8040,0
20230707,155300,9252603320,8040,8040,8040,8040,0
20230707,155200,9252603320,8040,8040,8040,8040,0
20230707,155100,9252603320,8040,8040,8040,8040,0
20230707,155000,9252603320,8040,8040,8040,8040,0
20230707,154900,9252603320,8040,8040,8040,8040,12695
20230707,154800,9252603320,8040,8040,8040,8040,0
20230707,154700,9252603320,8040,8040,8040,8040,0
20230707,154600,9252603320,8040,8040,8040,8040,0
20230707,154500,9252603320,8040,8040,8040,8040,0
20230707,154400,9252603320,8040,8040,8040,8040,0
20230707,154300,9252603320,8040,8040,8040,8040,0
20230707,154200,9252603320,8040,8040,8040,8040,0
20230707,154100,9252603320,8040,8040,8040,8040,0
20230707,154000,9252603320,8040,8040,8040,8040,0
20230707,153900,9252603320,8040,8040,8040,8040,0
20230707,153800,9252603320,8040,8040,8040,8040,0
20230707,153700,9252603320,8040,8040,8040,8040,0
20230707,153600,9252603320,8040,8040,8040,8040,0
20230707,153500,9252603320,8040,8040,8040,8040,0
20230707,153400,9252603320,8040,8040,8040,8040,0
20230707,153300,9252603320,8040,8040,8040,8040,0
20230707,153200,9252603320,8040,8040,8040,8040,0
20230707,153100,9252603320,8040,8040,8040,8040,0
20230707,153000,9252603320,8040,8040,8040,8040,12695
20230707,152900,9150535520,8010,8010,8010,8010,0
20230707,152800,9150535520,8010,8010,8010,8010,0
20230707,152700,9150535520,8010,8010,8010,8010,0
20230707,152600,9150535520,8010,8010,8010,8010,0
20230707,152500,9150535520,8010,8010,8010,8010,0
20230707,152400,9150535520,8010,8010,8010,8010,0
20230707,152300,9150535520,8010,8010,8010,8010,0
20230707,152200,9150535520,8010,8010,8010,8010,0
20230707,152100,9150535520,8010,8010,8010,8010,0
20230707,152000,9150535520,8010,8010,8010,8010,0
20230707,151900,9150535520,8010,7940,8020,7920,6069
20230707,151800,9102124460,7940,7960,7960,7930,119
20230707,151700,9101179010,7960,7950,7970,7930,592
20230707,151600,9096477450,7940,7970,7970,7920,743
20230707,151500,9090580860,7970,7960,7980,7950,1325
20230707,151400,9080029090,7960,7960,7960,7940,884
20230707,151300,9073000870,7960,7920,7960,7900,4474
20230707,151200,9037621910,7920,7950,7950,7910,3274
20230707,151100,9011690560,7950,7990,8000,7940,4298
20230707,151000,8977457520,8000,8020,8020,7990,2375
20230707,150900,8958437250,8020,8020,8020,8010,304
20230707,150800,8956001320,8020,8000,8020,8000,254
20230707,150700,8953969270,8000,8020,8020,7980,937
20230707,150600,8946475870,8020,8000,8020,8000,342
20230707,150500,8943738050,7990,8000,8010,7990,728
20230707,150400,8937915340,8000,8000,8020,7980,3573
20230707,150300,8909346620,8000,8010,8020,8000,918
20230707,150200,8901997820,8000,8000,8010,8000,759
20230707,150100,8895924350,7980,8000,8000,7980,546
20230707,150000,8891564530,8000,8000,8000,7980,486
20230707,145900,8887679510,8000,8000,8000,8000,339
20230707,145800,8884967510,8000,8000,8010,7990,657
20230707,145700,8879711190,8000,8010,8030,8000,667
20230707,145600,8874365770,8010,8040,8040,8010,392
20230707,145500,8871217740,8040,8000,8040,8000,577
20230707,145400,8866596180,8000,8000,8000,7970,401
20230707,145300,8863391440,8000,8000,8010,7970,478
20230707,145200,8859571140,7990,8010,8010,7980,1275
20230707,145100,8849382120,8000,8010,8010,8000,94
20230707,145000,8848629970,8010,8040,8050,7980,1026
20230707,144900,8840419970,8040,8050,8060,8030,1248
20230707,144800,8830383260,8050,8030,8050,8030,1404
20230707,144700,8819095630,8060,8040,8060,8000,608
20230707,144600,8814222110,8040,8050,8080,8040,1273
20230707,144500,8803967090,8050,8040,8080,8040,1786
20230707,144400,8789548070,8040,8040,8050,8040,205
20230707,144300,8787898530,8040,8040,8040,8040,395
20230707,144200,8784722730,8020,8010,8040,8000,852
20230707,144100,8777887230,8010,8000,8020,8000,1018
20230707,144000,8769739650,7990,7980,8000,7970,2282
20230707,143900,8751527540,7980,8010,8010,7980,829
20230707,143800,8744908540,8010,7980,8010,7980,663
20230707,143700,8739610680,7980,8000,8000,7980,418
20230707,143600,8736271960,7990,8020,8020,7990,117
20230707,143500,8735335770,7980,8020,8020,7980,919
20230707,143400,8727968240,8020,8030,8040,7960,2322
20230707,143300,8709351650,8000,8030,8040,8000,2943
20230707,143200,8685784020,8000,8060,8060,7950,14508
20230707,143100,8569634530,8070,8060,8070,8060,1047
20230707,143000,8561195380,8070,8100,8100,8060,117
20230707,142900,8560251230,8120,8070,8120,8050,255
20230707,142800,8558191590,8070,8060,8070,8040,2397
20230707,142700,8538885990,8070,8120,8120,8070,1106
20230707,142600,8529931600,8120,8100,8130,8100,273
20230707,142500,8527714100,8070,8080,8110,8050,1654
20230707,142400,8514366460,8080,8130,8130,8080,3670
20230707,142300,8484637640,8140,8140,8150,8120,988
20230707,142200,8476602990,8150,8130,8150,8130,1787
20230707,142100,8462049500,8140,8100,8150,8100,3514
20230707,142000,8433474230,8120,8110,8120,8090,4005
20230707,141900,8401029510,8110,8100,8120,8100,1625
20230707,141800,8387843270,8100,8090,8100,8060,1768
20230707,141700,8373528910,8090,8060,8090,8060,615
20230707,141600,8368571830,8060,8090,8090,8050,792
20230707,141500,8362188140,8100,8090,8110,8080,1484
20230707,141400,8350173490,8090,8060,8090,8060,1262
20230707,141300,8339987610,8060,8080,8100,8060,2100
20230707,141200,8323044870,8080,8100,8120,8080,1220
20230707,141100,8313168430,8050,8090,8090,8040,1129
20230707,141000,8304044800,8090,8030,8090,8030,1779
20230707,140900,8289701420,8030,8140,8140,8030,4130
20230707,140800,8256342050,8140,8130,8150,8090,2621
20230707,140700,8235102070,8150,8150,8150,8130,1424
20230707,140600,8223514310,8140,8120,8150,8120,1493
20230707,140500,8211371390,8120,8130,8140,8100,3485
20230707,140400,8183099720,8130,8130,8150,8130,699
20230707,140300,8177409350,8150,8110,8150,8110,1091
20230707,140200,8168536510,8100,8100,8120,8080,2403
20230707,140100,8149075740,8090,8130,8150,8090,4936
20230707,140000,8109055930,8140,8140,8170,8120,1620
20230707,135900,8095849660,8130,8160,8190,8130,2242
20230707,135800,8077597930,8160,8190,8200,8160,5914
20230707,135700,8029217220,8190,8160,8190,8160,6673
20230707,135600,7974630330,8160,8160,8170,8140,3434
20230707,135500,7946632110,8160,8160,8170,8130,3353
20230707,135400,7919317720,8150,8160,8160,8130,2766
20230707,135300,7896771330,8160,8170,8180,8100,6976
20230707,135200,7839895120,8170,8160,8190,8130,11285
20230707,135100,7747776940,8150,8060,8150,8050,13765
20230707,135000,7636240660,8040,8040,8080,8030,2170
20230707,134900,7618742710,8030,8040,8050,8030,311
20230707,134800,7616241900,8050,8030,8050,8030,1521
20230707,134700,7604010950,8030,8020,8030,7990,506
20230707,134600,7599949690,8020,8000,8030,7990,4785
20230707,134500,7561592620,8000,7990,8000,7990,606
20230707,134400,7556744840,7980,7990,7990,7980,417
20230707,134300,7553414260,7980,7980,7990,7970,882
20230707,134200,7546375730,7980,7960,7980,7960,192
20230707,134100,7544844760,7960,7960,7960,7960,626
20230707,134000,7539861800,7960,7960,7960,7960,104
20230707,133900,7539033960,7960,7920,7960,7920,401
20230707,133800,7535844060,7920,7940,7940,7920,589
20230707,133700,7531173050,7940,7920,7940,7920,1368
20230707,133600,7520331290,7920,7890,7920,7880,4793
20230707,133500,7482531410,7890,7900,7930,7890,1123
20230707,133400,7473662210,7900,7900,7940,7900,799
20230707,133300,7467348720,7900,7950,7950,7900,2287
20230707,133200,7449251060,7950,7950,7950,7920,1532
20230707,133100,7437101050,7950,7980,7980,7930,3123
20230707,133000,7412247280,7980,8000,8000,7970,1678
20230707,132900,7398850030,7990,8010,8010,7990,1162
20230707,132800,7389546010,8020,8020,8040,8010,1203
20230707,132700,7379899990,8040,8040,8040,8030,314
20230707,132600,7377377050,8010,8050,8050,8010,3081
20230707,132500,7352633930,8090,8010,8090,8010,4230
20230707,132400,7318483280,8060,8020,8060,7990,876
20230707,132300,7311446670,8020,8030,8050,7990,2863
20230707,132200,7288453830,8030,8020,8040,7990,1472
20230707,132100,7276631020,7990,8030,8030,7990,546
20230707,132000,7272257820,8030,8030,8030,8030,21
20230707,131900,7272089190,8030,8000,8030,7970,743
20230707,131800,7266148390,8000,7990,8000,7970,401
20230707,131700,7262948750,7990,7980,8010,7970,205
20230707,131600,7261312130,7980,8030,8030,7980,1277
20230707,131500,7251107090,7990,8010,8020,7990,401
20230707,131400,7247897380,8030,8000,8030,8000,64
20230707,131300,7247385010,8010,8000,8030,8000,393
20230707,131200,7244239500,8010,8040,8040,8000,369
20230707,131100,7241285020,7990,8020,8020,7980,668
20230707,131000,7235933890,8020,8040,8050,8020,1024
20230707,130900,7227712250,8030,8040,8060,8010,1433
20230707,130800,7216204520,8070,8060,8070,8040,572
20230707,130700,7211593150,8080,8020,8080,8020,1694
20230707,130600,7197955620,8060,8080,8090,7990,2089
20230707,130500,7181175960,8090,8030,8090,8020,2958
20230707,130400,7157365100,8040,8030,8050,8010,505
20230707,130300,7153310660,8030,8030,8030,7980,3697
20230707,130200,7123739250,8030,8060,8060,7990,2102
20230707,130100,7106898480,8050,8010,8080,8000,20079
20230707,130000,6945512900,8020,8010,8020,8000,1386
20230707,125900,6934412860,8020,8020,8030,8010,3132
20230707,125800,6909289040,8020,8030,8030,8000,3207
20230707,125700,6883616690,8030,8020,8030,7990,964
20230707,125600,6875891040,8020,7980,8020,7980,4537
20230707,125500,6839611670,7990,7970,7990,7970,226
20230707,125400,6837808000,7950,7950,7980,7950,753
20230707,125300,6831817000,7950,7970,7990,7950,785
20230707,125200,6825564000,7980,7940,7990,7920,1020
20230707,125100,6817425310,7940,7990,7990,7920,3012
20230707,125000,6793522530,7990,7970,7990,7940,1130
20230707,124900,6784506490,7940,7970,7980,7940,514
20230707,124800,6780409080,7970,7960,7980,7960,780
20230707,124700,6774195130,7960,7940,7960,7930,239
20230707,124600,6772294750,7940,7920,7960,7910,469
20230707,124500,6768575680,7910,7980,7980,7910,1003
20230707,124400,6760634370,7980,7930,7980,7930,714
20230707,124300,6754952340,7950,7950,7950,7920,165
20230707,124200,6753643650,7910,7950,7950,7910,147
20230707,124100,6752478340,7950,7920,7950,7910,265
20230707,124000,6750378310,7930,7950,7950,7900,959
20230707,123900,6742760170,7950,7940,7950,7920,708
20230707,123800,6737150130,7950,7940,7980,7930,397
20230707,123700,6733990560,7930,7940,7950,7910,1347
20230707,123600,6723297530,7940,7920,7970,7920,627
20230707,123500,6718312980,7890,7920,7920,7890,186
20230707,123400,6716842890,7930,7940,7940,7890,1084
20230707,123300,6708278630,7940,7950,7950,7920,182
20230707,123200,6706834610,7980,7970,7980,7900,302
20230707,123100,6704438580,7990,7960,7990,7950,289
20230707,123000,6702134730,7930,7980,8000,7900,1556
20230707,122900,6689737730,7990,7920,7990,7920,264
20230707,122800,6687639490,7960,7930,7960,7930,73
20230707,122700,6687059760,7930,7930,7930,7930,260
20230707,122600,6684997960,7930,7920,7930,7870,3071
20230707,122500,6660761200,7930,7950,7950,7910,2274
20230707,122400,6642761850,7960,7970,7970,7920,94
20230707,122300,6642015690,7910,7990,7990,7910,1226
20230707,122200,6632301290,7990,7940,7990,7940,169
20230707,122100,6630954520,7990,7940,7990,7940,108
20230707,122000,6630096800,7980,7990,7990,7920,1616
20230707,121900,6617240680,7990,8010,8010,7970,615
20230707,121800,6612325890,8010,7990,8010,7980,271
20230707,121700,6610158630,7980,8030,8030,7980,186
20230707,121600,6608673250,8030,7980,8040,7960,4256
20230707,121500,6574487910,7980,7980,7980,7980,18
20230707,121400,6574344270,7970,7990,7990,7960,1243
20230707,121300,6564430820,7990,7980,7990,7960,137
20230707,121200,6563337610,7990,7980,7990,7980,97
20230707,121100,6562563480,7990,7960,7990,7950,488
20230707,121000,6558675030,7960,7900,7960,7900,310
20230707,120900,6556210510,7940,7930,7940,7890,611
20230707,120800,6551381120,7930,7990,7990,7920,1821
20230707,120700,6536921580,7990,7980,7990,7960,441
20230707,120600,6533403570,7960,7980,8020,7960,1826
20230707,120500,6518847580,7990,8040,8050,7970,3753
20230707,120400,6488780300,8050,8040,8050,8030,1205
20230707,120300,6479084540,8040,7990,8040,7990,4564
20230707,120200,6442524760,8000,7990,8010,7970,2850
20230707,120100,6419756160,8000,8000,8010,7990,1354
20230707,120000,6408916360,8000,7990,8000,7980,2400
20230707,115900,6389726100,7980,7990,7990,7970,736
20230707,115800,6383849840,7990,7980,7990,7980,358
20230707,115700,6380990870,7990,7980,7990,7980,395
20230707,115600,6377835830,7990,7980,7990,7980,941
20230707,115500,6370325840,7980,7960,7980,7940,1581
20230707,115400,6357731970,7960,7960,7960,7950,220
20230707,115300,6355981180,7960,7930,7960,7930,1853
20230707,115200,6341261740,7930,7900,7930,7900,280
20230707,115100,6339048180,7900,7900,7930,7890,1694
20230707,115000,6325666320,7900,7900,7950,7900,1054
20230707,114900,6317335020,7940,7940,7940,7940,23
20230707,114800,6317152400,7930,7920,7930,7880,1679
20230707,114700,6303895420,7940,7910,7940,7890,495
20230707,114600,6299977880,7960,7870,7970,7870,1499
20230707,114500,6288073640,7870,7910,7960,7860,4604
20230707,114400,6251681360,7910,7930,7930,7910,255
20230707,114300,6249660800,7930,7930,7930,7910,91
20230707,114200,6248939190,7900,7900,7940,7900,1939
20230707,114100,6233576530,7910,7930,7930,7900,581
20230707,114000,6228983820,7930,7920,7930,7860,3281
20230707,113900,6203132660,7920,7900,7930,7900,94
20230707,113800,6202388740,7900,7930,7930,7900,381
20230707,113700,6199375330,7930,7910,7930,7880,648
20230707,113600,6194250620,7890,7900,7930,7890,620
20230707,113500,6189355750,7900,7870,7950,7870,830
20230707,113400,6182807790,7870,7920,7950,7870,1179
20230707,113300,6173511930,7920,7870,7930,7860,1286
20230707,113200,6163360840,7860,7860,7930,7860,6087
20230707,113100,6115377010,7870,7870,7870,7860,3789
20230707,113000,6085592910,7870,7880,7880,7860,943
20230707,112900,6078175970,7910,7920,7920,7870,529
20230707,112800,6074006700,7930,7880,7930,7880,100
20230707,112700,6073215400,7870,7920,7920,7870,1404
20230707,112600,6062141620,7940,7920,7940,7920,788
20230707,112500,6055897990,7900,7920,7940,7900,2082
20230707,112400,6039380860,7920,7900,7930,7880,580
20230707,112300,6034793630,7900,7890,7910,7860,1366
20230707,112200,6024038870,7890,7900,7940,7880,3173
20230707,112100,5998969510,7890,7940,7970,7880,9216
20230707,112000,5925979540,7890,7890,7950,7860,7599
20230707,111900,5866082850,7890,7920,7940,7880,3650
20230707,111800,5837251750,7940,7900,7940,7900,219
20230707,111700,5835521570,7940,7920,7960,7900,3995
20230707,111600,5803885090,7940,7930,7950,7900,5346
20230707,111500,5761584010,7940,7970,8000,7940,2369
20230707,111400,5742736560,7970,7970,8000,7960,1676
20230707,111300,5729366210,7960,7980,7980,7940,222
20230707,111200,5727599830,8000,7950,8010,7930,6481
20230707,111100,5675810170,7940,7950,7950,7910,3436
20230707,111000,5648590500,7950,7970,7970,7950,694
20230707,110900,5643068550,7960,7960,7970,7960,1209
20230707,110800,5633434730,7950,7970,7970,7910,1739
20230707,110700,5619640530,7920,7970,8030,7910,9444
20230707,110600,5544710080,8030,8020,8040,7970,2518
20230707,110500,5524576510,8020,8050,8050,8020,965
20230707,110400,5516821500,8090,8060,8100,8030,4558
20230707,110300,5480007450,8060,8040,8060,7990,4484
20230707,110200,5444036070,8040,8060,8060,8030,1505
20230707,110100,5431933630,8060,8040,8070,8040,1149
20230707,110000,5422687520,8050,8060,8080,8040,1243
20230707,105900,5412683750,8050,8090,8100,8050,1891
20230707,105800,5397380810,8060,8070,8110,8050,9139
20230707,105700,5323449320,8070,8030,8070,8020,6759
20230707,105600,5269107180,8020,8030,8040,8000,1616
20230707,105500,5256144420,8050,7990,8050,7990,3028
20230707,105400,5231820280,7970,7920,8030,7910,3870
20230707,105300,5200884290,7950,7900,7960,7880,9775
20230707,105200,5123596770,7880,8030,8030,7880,11945
20230707,105100,5028677000,8020,8010,8050,7980,4990
20230707,105000,4988726940,8000,8030,8050,7990,8035
20230707,104900,4924241310,8040,8020,8050,7980,6516
20230707,104800,4872067660,8020,8030,8070,8010,2634
20230707,104700,4850914490,8020,7990,8030,7980,2742
20230707,104600,4828977800,7980,8050,8060,7980,6301
20230707,104500,4778450010,8060,8080,8100,8050,3869
20230707,104400,4747261890,8090,8130,8160,8050,10306
20230707,104300,4663436410,8100,8040,8120,8020,6116
20230707,104200,4613972640,8030,8020,8050,7980,8122
20230707,104100,4548870700,8020,8100,8110,8020,11119
20230707,104000,4459184640,8100,8080,8190,8060,16521
20230707,103900,4324997320,8080,7960,8150,7960,21430
20230707,103800,4152064740,7960,7960,7990,7930,5801
20230707,103700,4105921290,8000,8020,8050,7940,14587
20230707,103600,3989360230,8020,8080,8100,8020,13728
20230707,103500,3878606900,8100,7990,8130,7940,26050
20230707,103400,3669341870,7970,8110,8130,7950,35781
20230707,103300,3381824940,8110,8220,8260,8030,69307
20230707,103200,2815446790,8230,8040,8230,7990,75458
20230707,103100,2203540640,8060,8030,8060,8010,19368
20230707,103000,2047953380,7980,7980,7980,7980,0
20230707,102900,2047953380,7980,7950,7980,7930,18821
20230707,102800,1897981790,7960,7850,7960,7850,24339
20230707,102700,1705682800,7850,7820,7850,7810,10242
20230707,102600,1625436410,7820,7790,7820,7770,6274
20230707,102500,1576539330,7790,7780,7790,7760,1614
20230707,102400,1563985350,7780,7760,7790,7740,3295
20230707,102300,1538365200,7750,7800,7810,7740,4706
20230707,102200,1501801930,7810,7810,7820,7770,7197
20230707,102100,1445603470,7810,7720,7820,7720,10916
20230707,102000,1360447930,7720,7740,7740,7720,554
20230707,101900,1356161490,7750,7750,7750,7750,927
20230707,101800,1348977240,7770,7760,7780,7760,991
20230707,101700,1341282830,7780,7780,7780,7780,780
20230707,101600,1335214430,7750,7750,7780,7750,1607
20230707,101500,1322750120,7760,7730,7770,7730,420
20230707,101400,1319489180,7730,7730,7730,7730,105
20230707,101300,1318677530,7720,7780,7790,7710,2828
20230707,101200,1296776980,7780,7770,7780,7700,826
20230707,101100,1290372140,7710,7780,7790,7650,7638
20230707,101000,1231331020,7760,7760,7790,7750,5077
20230707,100900,1191880820,7750,7750,7760,7740,1498
20230707,100800,1180264180,7750,7690,7750,7690,4119
20230707,100700,1148411850,7690,7700,7700,7660,896
20230707,100600,1141526180,7700,7690,7700,7660,1927
20230707,100500,1126720680,7660,7670,7690,7660,1666
20230707,100400,1113941970,7660,7670,7670,7660,481
20230707,100300,1110253000,7700,7680,7710,7670,2434
20230707,100200,1091537260,7680,7690,7690,7680,599
20230707,100100,1086933440,7700,7670,7700,7670,509
20230707,100000,1083023520,7670,7690,7690,7660,1221
20230707,095900,1073647450,7690,7700,7700,7690,1683
20230707,095800,1060690410,7700,7750,7750,7700,4252
20230707,095700,1027800390,7750,7720,7750,7720,5418
20230707,095600,985908440,7720,7690,7720,7680,9143
20230707,095500,915527080,7670,7680,7690,7640,3481
20230707,095400,888824790,7680,7660,7680,7650,986
20230707,095300,881266010,7660,7670,7690,7650,2248
20230707,095200,864001560,7670,7650,7680,7630,2987
20230707,095100,841118140,7650,7610,7660,7600,6495
20230707,095000,791483630,7610,7590,7610,7560,1900
20230707,094900,777058560,7590,7600,7610,7580,1489
20230707,094800,765753510,7550,7570,7580,7550,351
20230707,094700,763097520,7540,7550,7550,7530,1148
20230707,094600,754439200,7550,7560,7560,7550,539
20230707,094500,750369650,7560,7570,7570,7560,658
20230707,094400,745393660,7570,7550,7570,7550,79
20230707,094300,744796860,7560,7580,7580,7560,719
20230707,094200,739350050,7620,7580,7620,7580,659
20230707,094100,734331060,7580,7570,7640,7530,9597
20230707,094000,661562750,7570,7550,7570,7510,3542
20230707,093900,634807840,7550,7540,7560,7540,5525
20230707,093800,593087110,7540,7510,7540,7510,1557
20230707,093700,581373050,7470,7500,7520,7470,2047
20230707,093600,565997800,7460,7460,7470,7460,118
20230707,093500,565117510,7460,7460,7460,7460,10
20230707,093400,565042910,7460,7460,7460,7460,1
20230707,093300,565035450,7450,7450,7450,7450,0
20230707,093200,565035450,7450,7450,7450,7450,0
20230707,093100,565035450,7450,7500,7500,7450,676
20230707,093000,559987510,7520,7490,7520,7450,2998
20230707,092900,537493530,7510,7500,7510,7500,1206
20230707,092800,528439480,7490,7460,7490,7450,1993
20230707,092700,513530050,7450,7440,7450,7440,1447
20230707,092600,502751370,7440,7440,7440,7440,2
20230707,092500,502736490,7440,7350,7440,7350,3010
20230707,092400,480512460,7320,7350,7350,7320,515
20230707,092300,476734980,7360,7380,7380,7360,1550
20230707,092200,465320390,7380,7380,7380,7380,335
20230707,092100,462848090,7370,7370,7400,7360,3970
20230707,092000,433578510,7370,7480,7480,7370,2224
20230707,091900,417120500,7480,7420,7480,7420,1746
20230707,091800,404107550,7420,7450,7450,7420,766
20230707,091700,398414820,7490,7490,7490,7480,81
20230707,091600,397808500,7500,7460,7500,7440,1770
20230707,091500,384622010,7460,7500,7500,7460,452
20230707,091400,381240310,7470,7500,7500,7440,4744
20230707,091300,345915480,7510,7550,7550,7500,2151
20230707,091200,329752770,7550,7620,7650,7550,3421
20230707,091100,303725070,7620,7550,7620,7550,3160
20230707,091000,279730470,7560,7500,7560,7450,3385
20230707,090900,254289810,7500,7500,7510,7440,1797
20230707,090800,240811730,7510,7500,7510,7410,3242
20230707,090700,216498580,7500,7350,7500,7350,4052
20230707,090600,186542220,7350,7240,7350,7240,4245
20230707,090500,155635040,7240,7180,7240,7150,2352
20230707,090400,138779400,7180,7240,7250,7170,138
20230707,090300,137781090,7160,7160,7190,7160,3214
20230707,090200,114734340,7160,7270,7270,7100,9357
20230707,090100,47821410,7240,7300,7300,7240,1402
20230707,090000,37635320,7300,7260,7300,7250,5086