stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,184700,9994492880,7900,7900,7900,7900,11539
20230710,184600,9994492880,7900,7900,7900,7900,0
20230710,184500,9994492880,7900,7900,7900,7900,0
20230710,184400,9994492880,7900,7900,7900,7900,0
20230710,184300,9994492880,7900,7900,7900,7900,0
20230710,184200,9994492880,7900,7900,7900,7900,0
20230710,184100,9994492880,7900,7900,7900,7900,0
20230710,184000,9994492880,7900,7900,7900,7900,0
20230710,183900,9994492880,7900,7900,7900,7900,0
20230710,183800,9994492880,7900,7900,7900,7900,0
20230710,183700,9994492880,7900,7900,7900,7900,0
20230710,183600,9994492880,7900,7900,7900,7900,0
20230710,183500,9994492880,7900,7900,7900,7900,0
20230710,183400,9994492880,7900,7900,7900,7900,0
20230710,183300,9994492880,7900,7900,7900,7900,0
20230710,183200,9994492880,7900,7900,7900,7900,0
20230710,183100,9994492880,7900,7900,7900,7900,0
20230710,183000,9994492880,7900,7900,7900,7900,0
20230710,182900,9994492880,7900,7900,7900,7900,0
20230710,182800,9994492880,7900,7900,7900,7900,0
20230710,182700,9994492880,7900,7900,7900,7900,0
20230710,182600,9994492880,7900,7900,7900,7900,0
20230710,182500,9994492880,7900,7900,7900,7900,0
20230710,182400,9994492880,7900,7900,7900,7900,0
20230710,182300,9994492880,7900,7900,7900,7900,0
20230710,182200,9994492880,7900,7900,7900,7900,0
20230710,182100,9994492880,7900,7900,7900,7900,0
20230710,182000,9994492880,7900,7900,7900,7900,0
20230710,181900,9994492880,7900,7900,7900,7900,0
20230710,181800,9994492880,7900,7900,7900,7900,0
20230710,181700,9994492880,7900,7900,7900,7900,11539
20230710,181600,9994492880,7900,7900,7900,7900,0
20230710,181500,9994492880,7900,7900,7900,7900,0
20230710,181400,9994492880,7900,7900,7900,7900,0
20230710,181300,9994492880,7900,7900,7900,7900,0
20230710,181200,9994492880,7900,7900,7900,7900,0
20230710,181100,9994492880,7900,7900,7900,7900,0
20230710,181000,9994492880,7900,7900,7900,7900,0
20230710,180900,9994492880,7900,7900,7900,7900,0
20230710,180800,9994492880,7900,7900,7900,7900,0
20230710,180700,9994492880,7900,7900,7900,7900,0
20230710,180600,9994492880,7900,7900,7900,7900,0
20230710,180500,9994492880,7900,7900,7900,7900,0
20230710,180400,9994492880,7900,7900,7900,7900,0
20230710,180300,9994492880,7900,7900,7900,7900,0
20230710,180200,9994492880,7900,7900,7900,7900,0
20230710,180100,9994492880,7900,7900,7900,7900,0
20230710,180000,9994492880,7900,7900,7900,7900,0
20230710,175900,9994492880,7900,7900,7900,7900,0
20230710,175800,9994492880,7900,7900,7900,7900,0
20230710,175700,9994492880,7900,7900,7900,7900,0
20230710,175600,9994492880,7900,7900,7900,7900,0
20230710,175500,9994492880,7900,7900,7900,7900,0
20230710,175400,9994492880,7900,7900,7900,7900,0
20230710,175300,9994492880,7900,7900,7900,7900,0
20230710,175200,9994492880,7900,7900,7900,7900,0
20230710,175100,9994492880,7900,7900,7900,7900,0
20230710,175000,9994492880,7900,7900,7900,7900,0
20230710,174900,9994492880,7900,7900,7900,7900,0
20230710,174800,9994492880,7900,7900,7900,7900,0
20230710,174700,9994492880,7900,7900,7900,7900,11539
20230710,174600,9994492880,7900,7900,7900,7900,0
20230710,174500,9994492880,7900,7900,7900,7900,0
20230710,174400,9994492880,7900,7900,7900,7900,0
20230710,174300,9994492880,7900,7900,7900,7900,0
20230710,174200,9994492880,7900,7900,7900,7900,0
20230710,174100,9994492880,7900,7900,7900,7900,0
20230710,174000,9994492880,7900,7900,7900,7900,0
20230710,173900,9994492880,7900,7900,7900,7900,0
20230710,173800,9994492880,7900,7900,7900,7900,0
20230710,173700,9994492880,7900,7900,7900,7900,0
20230710,173600,9994492880,7900,7900,7900,7900,0
20230710,173500,9994492880,7900,7900,7900,7900,0
20230710,173400,9994492880,7900,7900,7900,7900,0
20230710,173300,9994492880,7900,7900,7900,7900,0
20230710,173200,9994492880,7900,7900,7900,7900,0
20230710,173100,9994492880,7900,7900,7900,7900,0
20230710,173000,9994492880,7900,7900,7900,7900,0
20230710,172900,9994492880,7900,7900,7900,7900,0
20230710,172800,9994492880,7900,7900,7900,7900,0
20230710,172700,9994492880,7900,7900,7900,7900,0
20230710,172600,9994492880,7900,7900,7900,7900,0
20230710,172500,9994492880,7900,7900,7900,7900,0
20230710,172400,9994492880,7900,7900,7900,7900,0
20230710,172300,9994492880,7900,7900,7900,7900,0
20230710,172200,9994492880,7900,7900,7900,7900,0
20230710,172100,9994492880,7900,7900,7900,7900,0
20230710,172000,9994492880,7900,7900,7900,7900,0
20230710,171900,9994492880,7900,7900,7900,7900,0
20230710,171800,9994492880,7900,7900,7900,7900,0
20230710,171700,9994492880,7900,7900,7900,7900,11539
20230710,171600,9994492880,7900,7900,7900,7900,0
20230710,171500,9994492880,7900,7900,7900,7900,0
20230710,171400,9994492880,7900,7900,7900,7900,0
20230710,171300,9994492880,7900,7900,7900,7900,0
20230710,171200,9994492880,7900,7900,7900,7900,0
20230710,171100,9994492880,7900,7900,7900,7900,0
20230710,171000,9994492880,7900,7900,7900,7900,0
20230710,170900,9994492880,7900,7900,7900,7900,0
20230710,170800,9994492880,7900,7900,7900,7900,0
20230710,170700,9994492880,7900,7900,7900,7900,0
20230710,170600,9994492880,7900,7900,7900,7900,0
20230710,170500,9994492880,7900,7900,7900,7900,0
20230710,170400,9994492880,7900,7900,7900,7900,0
20230710,170300,9994492880,7900,7900,7900,7900,0
20230710,170200,9994492880,7900,7900,7900,7900,0
20230710,170100,9994492880,7900,7900,7900,7900,0
20230710,170000,9994492880,7900,7900,7900,7900,0
20230710,165900,9994492880,7900,7900,7900,7900,0
20230710,165800,9994492880,7900,7900,7900,7900,0
20230710,165700,9994492880,7900,7900,7900,7900,0
20230710,165600,9994492880,7900,7900,7900,7900,0
20230710,165500,9994492880,7900,7900,7900,7900,0
20230710,165400,9994492880,7900,7900,7900,7900,0
20230710,165300,9994492880,7900,7900,7900,7900,0
20230710,165200,9994492880,7900,7900,7900,7900,0
20230710,165100,9994492880,7900,7900,7900,7900,0
20230710,165000,9994492880,7900,7900,7900,7900,0
20230710,164900,9994492880,7900,7900,7900,7900,0
20230710,164800,9994492880,7900,7900,7900,7900,0
20230710,164700,9994492880,7900,7900,7900,7900,11539
20230710,164600,9994492880,7900,7900,7900,7900,0
20230710,164500,9994492880,7900,7900,7900,7900,0
20230710,164400,9994492880,7900,7900,7900,7900,0
20230710,164300,9994492880,7900,7900,7900,7900,0
20230710,164200,9994492880,7900,7900,7900,7900,0
20230710,164100,9994492880,7900,7900,7900,7900,0
20230710,164000,9994492880,7900,7900,7900,7900,0
20230710,163900,9994492880,7900,7900,7900,7900,0
20230710,163800,9994492880,7900,7900,7900,7900,0
20230710,163700,9994492880,7900,7900,7900,7900,0
20230710,163600,9994492880,7900,7900,7900,7900,0
20230710,163500,9994492880,7900,7900,7900,7900,0
20230710,163400,9994492880,7900,7900,7900,7900,0
20230710,163300,9994492880,7900,7900,7900,7900,0
20230710,163200,9994492880,7900,7900,7900,7900,0
20230710,163100,9994492880,7900,7900,7900,7900,0
20230710,163000,9994492880,7900,7900,7900,7900,0
20230710,162900,9994492880,7900,7900,7900,7900,0
20230710,162800,9994492880,7900,7900,7900,7900,0
20230710,162700,9994492880,7900,7900,7900,7900,0
20230710,162600,9994492880,7900,7900,7900,7900,0
20230710,162500,9994492880,7900,7900,7900,7900,0
20230710,162400,9994492880,7900,7900,7900,7900,0
20230710,162300,9994492880,7900,7900,7900,7900,0
20230710,162200,9994492880,7900,7900,7900,7900,0
20230710,162100,9994492880,7900,7900,7900,7900,0
20230710,162000,9994492880,7900,7900,7900,7900,0
20230710,161900,9994492880,7900,7900,7900,7900,0
20230710,161800,9994492880,7900,7900,7900,7900,0
20230710,161700,9994492880,7900,7900,7900,7900,11539
20230710,161600,9994492880,7900,7900,7900,7900,0
20230710,161500,9994492880,7900,7900,7900,7900,0
20230710,161400,9994492880,7900,7900,7900,7900,0
20230710,161300,9994492880,7900,7900,7900,7900,0
20230710,161200,9994492880,7900,7900,7900,7900,0
20230710,161100,9994492880,7900,7900,7900,7900,0
20230710,161000,9994492880,7900,7900,7900,7900,0
20230710,160900,9994492880,7900,7900,7900,7900,0
20230710,160800,9994492880,7900,7900,7900,7900,0
20230710,160700,9994492880,7900,7900,7900,7900,0
20230710,160600,9994492880,7900,7900,7900,7900,0
20230710,160500,9994492880,7900,7900,7900,7900,0
20230710,160400,9994492880,7900,7900,7900,7900,0
20230710,160300,9994492880,7900,7900,7900,7900,0
20230710,160200,9994492880,7900,7900,7900,7900,0
20230710,160100,9994492880,7900,7900,7900,7900,0
20230710,160000,9994492880,7900,7900,7900,7900,0
20230710,155900,9994492880,7900,7900,7900,7900,0
20230710,155800,9994492880,7900,7900,7900,7900,0
20230710,155700,9994492880,7900,7900,7900,7900,0
20230710,155600,9994492880,7900,7900,7900,7900,0
20230710,155500,9994492880,7900,7900,7900,7900,0
20230710,155400,9994492880,7900,7900,7900,7900,0
20230710,155300,9994492880,7900,7900,7900,7900,0
20230710,155200,9994492880,7900,7900,7900,7900,0
20230710,155100,9994492880,7900,7900,7900,7900,0
20230710,155000,9994492880,7900,7900,7900,7900,0
20230710,154900,9994492880,7900,7900,7900,7900,0
20230710,154800,9994492880,7900,7900,7900,7900,0
20230710,154700,9994492880,7900,7900,7900,7900,11539
20230710,154600,9994492880,7900,7900,7900,7900,0
20230710,154500,9994492880,7900,7900,7900,7900,0
20230710,154400,9994492880,7900,7900,7900,7900,0
20230710,154300,9994492880,7900,7900,7900,7900,0
20230710,154200,9994492880,7900,7900,7900,7900,0
20230710,154100,9994492880,7900,7900,7900,7900,0
20230710,154000,9994492880,7900,7900,7900,7900,0
20230710,153900,9994492880,7900,7900,7900,7900,0
20230710,153800,9994492880,7900,7900,7900,7900,0
20230710,153700,9994492880,7900,7900,7900,7900,0
20230710,153600,9994492880,7900,7900,7900,7900,0
20230710,153500,9994492880,7900,7900,7900,7900,0
20230710,153400,9994492880,7900,7900,7900,7900,0
20230710,153300,9994492880,7900,7900,7900,7900,0
20230710,153200,9994492880,7900,7900,7900,7900,0
20230710,153100,9994492880,7900,7900,7900,7900,0
20230710,153000,9994492880,7900,7900,7900,7900,11539
20230710,152900,9903334780,7900,7900,7900,7900,0
20230710,152800,9903334780,7900,7900,7900,7900,0
20230710,152700,9903334780,7900,7900,7900,7900,0
20230710,152600,9903334780,7900,7900,7900,7900,0
20230710,152500,9903334780,7900,7900,7900,7900,0
20230710,152400,9903334780,7900,7900,7900,7900,0
20230710,152300,9903334780,7900,7900,7900,7900,0
20230710,152200,9903334780,7900,7900,7900,7900,0
20230710,152100,9903334780,7900,7900,7900,7900,0
20230710,152000,9903334780,7900,7900,7900,7900,0
20230710,151900,9903334780,7900,7900,7910,7890,3384
20230710,151800,9876601080,7890,7890,7900,7890,1675
20230710,151700,9863381360,7900,7890,7910,7890,1305
20230710,151600,9853073060,7900,7890,7900,7890,3131
20230710,151500,9828357300,7900,7900,7920,7890,1025
20230710,151400,9820260780,7900,7890,7900,7890,2475
20230710,151300,9800723710,7890,7880,7890,7880,134
20230710,151200,9799667770,7880,7890,7890,7880,5359
20230710,151100,9757422340,7900,7890,7900,7890,351
20230710,151000,9754651440,7900,7880,7900,7880,800
20230710,150900,9748339540,7890,7880,7890,7880,863
20230710,150800,9741532710,7890,7880,7890,7870,2015
20230710,150700,9725655490,7880,7880,7890,7880,430
20230710,150600,9722266660,7870,7900,7900,7870,3277
20230710,150500,9696436670,7900,7900,7900,7900,854
20230710,150400,9689690070,7880,7890,7900,7880,1119
20230710,150300,9680864350,7890,7890,7890,7880,470
20230710,150200,9677159610,7880,7890,7890,7880,130
20230710,150100,9676134930,7890,7890,7890,7870,2360
20230710,150000,9657546140,7880,7890,7890,7880,1739
20230710,145900,9643825480,7890,7890,7890,7880,938
20230710,145800,9636433990,7890,7900,7900,7880,1914
20230710,145700,9621338210,7900,7900,7910,7900,717
20230710,145600,9615673900,7910,7890,7910,7890,2581
20230710,145500,9595276930,7890,7900,7900,7890,11
20230710,145400,9595190130,7900,7890,7900,7890,885
20230710,145300,9588207060,7890,7890,7900,7890,167
20230710,145200,9586888910,7900,7900,7900,7890,356
20230710,145100,9584078040,7900,7900,7900,7900,41
20230710,145000,9583754140,7900,7880,7900,7870,2811
20230710,144900,9561570750,7880,7880,7890,7880,587
20230710,144800,9556945170,7890,7890,7890,7880,41
20230710,144700,9556622000,7890,7890,7890,7890,3
20230710,144600,9556598330,7890,7890,7890,7880,299
20230710,144500,9554241070,7880,7890,7890,7880,89
20230710,144400,9553539260,7890,7870,7890,7870,1189
20230710,144300,9544172450,7870,7870,7870,7860,1137
20230710,144200,9535227360,7870,7880,7880,7860,1970
20230710,144100,9519724380,7880,7880,7890,7880,2422
20230710,144000,9500638980,7900,7900,7900,7880,2094
20230710,143900,9484116410,7900,7900,7910,7900,1107
20230710,143800,9475371090,7900,7900,7900,7890,161
20230710,143700,9474099330,7900,7900,7900,7900,260
20230710,143600,9472045330,7900,7890,7900,7890,45
20230710,143500,9471690250,7900,7900,7900,7890,457
20230710,143400,9468080540,7910,7920,7920,7900,691
20230710,143300,9462612340,7920,7910,7920,7910,18
20230710,143200,9462469910,7910,7910,7910,7900,903
20230710,143100,9455327200,7910,7910,7910,7900,1049
20230710,143000,9447030110,7910,7910,7910,7910,107
20230710,142900,9446183740,7910,7890,7910,7890,801
20230710,142800,9439857390,7900,7900,7900,7890,80
20230710,142700,9439225890,7900,7900,7900,7900,0
20230710,142600,9439225890,7900,7900,7900,7900,0
20230710,142500,9439225890,7900,7900,7910,7900,1083
20230710,142400,9430670170,7900,7900,7900,7890,1546
20230710,142300,9418459270,7900,7910,7910,7890,32
20230710,142200,9418206480,7900,7910,7920,7900,989
20230710,142100,9410392760,7910,7900,7920,7900,4191
20230710,142000,9377242970,7900,7910,7910,7900,1261
20230710,141900,9367279960,7910,7910,7910,7910,155
20230710,141800,9366053910,7910,7910,7910,7910,156
20230710,141700,9364819950,7910,7900,7910,7900,44
20230710,141600,9364471920,7910,7910,7910,7910,185
20230710,141500,9363008570,7910,7910,7910,7900,1940
20230710,141400,9347663400,7910,7910,7910,7910,213
20230710,141300,9345978570,7910,7910,7910,7910,2
20230710,141200,9345962750,7910,7900,7910,7900,210
20230710,141100,9344303720,7910,7900,7910,7900,574
20230710,141000,9339768250,7910,7940,7950,7910,221
20230710,140900,9338017060,7950,7890,7990,7890,16634
20230710,140800,9205626590,7890,7890,7890,7890,118
20230710,140700,9204695570,7890,7890,7890,7880,185
20230710,140600,9203236020,7890,7890,7890,7890,130
20230710,140500,9202210320,7890,7890,7890,7890,450
20230710,140400,9198659820,7890,7860,7890,7860,1294
20230710,140300,9188470870,7860,7860,7870,7860,297
20230710,140200,9186136050,7860,7890,7890,7850,7977
20230710,140100,9123354030,7890,7900,7900,7890,1331
20230710,140000,9112840160,7900,7900,7900,7900,431
20230710,135900,9109435260,7900,7890,7900,7890,757
20230710,135800,9103462510,7900,7910,7910,7900,2947
20230710,135700,9080181140,7910,7900,7910,7900,1251
20230710,135600,9070285740,7910,7900,7910,7900,12
20230710,135500,9070190930,7900,7900,7910,7900,518
20230710,135400,9066098710,7920,7910,7920,7910,446
20230710,135300,9062570840,7910,7910,7910,7910,459
20230710,135200,9058940150,7920,7910,7920,7910,76
20230710,135100,9058338370,7910,7920,7920,7910,1148
20230710,135000,9049257390,7930,7930,7930,7920,3279
20230710,134900,9023267680,7930,7930,7930,7920,552
20230710,134800,9018890520,7930,7930,7930,7930,15
20230710,134700,9018771570,7920,7920,7930,7920,2599
20230710,134600,8998187480,7920,7910,7920,7910,4
20230710,134500,8998155820,7920,7920,7920,7920,23
20230710,134400,8997973660,7920,7910,7920,7910,662
20230710,134300,8992737040,7900,7900,7900,7900,0
20230710,134200,8992737040,7900,7900,7910,7900,1385
20230710,134100,8981794000,7910,7910,7910,7900,626
20230710,134000,8976843340,7910,7910,7910,7900,555
20230710,133900,8972454290,7910,7910,7910,7910,819
20230710,133800,8965976000,7910,7910,7920,7910,1150
20230710,133700,8956878260,7910,7900,7910,7890,2354
20230710,133600,8938296790,7910,7900,7910,7900,4
20230710,133500,8938265160,7890,7890,7910,7890,2235
20230710,133400,8920609040,7900,7890,7900,7880,518
20230710,133300,8916522090,7890,7890,7890,7880,709
20230710,133200,8910930920,7890,7890,7900,7880,2980
20230710,133100,8887431110,7890,7890,7900,7880,963
20230710,133000,8879837020,7900,7910,7910,7890,2583
20230710,132900,8859425090,7900,7900,7910,7900,1247
20230710,132800,8849573500,7890,7860,7900,7860,4227
20230710,132700,8816302700,7870,7860,7870,7860,555
20230710,132600,8811939720,7870,7860,7870,7860,3566
20230710,132500,8783910940,7860,7860,7860,7850,3530
20230710,132400,8756165230,7860,7860,7860,7850,1031
20230710,132300,8748067640,7860,7860,7860,7850,1720
20230710,132200,8734551140,7860,7850,7860,7850,1447
20230710,132100,8723191550,7850,7860,7860,7850,490
20230710,132000,8719340160,7860,7860,7860,7850,277
20230710,131900,8717163440,7860,7860,7860,7850,593
20230710,131800,8712507950,7850,7860,7860,7850,2286
20230710,131700,8694562600,7860,7870,7870,7850,6268
20230710,131600,8645267550,7870,7880,7880,7870,735
20230710,131500,8639482040,7880,7870,7880,7870,673
20230710,131400,8634183840,7880,7880,7880,7880,718
20230710,131300,8628526000,7880,7880,7880,7870,1031
20230710,131200,8620401730,7880,7890,7890,7880,1720
20230710,131100,8606847990,7890,7890,7890,7880,2158
20230710,131000,8589824370,7890,7890,7890,7880,374
20230710,130900,8586873960,7890,7890,7890,7880,342
20230710,130800,8584178580,7890,7880,7890,7880,1576
20230710,130700,8571749840,7890,7900,7900,7890,2564
20230710,130600,8551509710,7900,7900,7900,7900,991
20230710,130500,8543680810,7900,7900,7900,7900,45
20230710,130400,8543325310,7900,7900,7900,7890,2101
20230710,130300,8526731990,7900,7900,7910,7900,2319
20230710,130200,8508410390,7900,7900,7900,7900,0
20230710,130100,8508410390,7900,7900,7900,7900,323
20230710,130000,8505858690,7900,7900,7910,7900,304
20230710,125900,8503456940,7910,7900,7910,7900,640
20230710,125800,8498399850,7900,7900,7900,7900,1109
20230710,125700,8489638750,7900,7890,7900,7890,739
20230710,125600,8483801830,7890,7900,7900,7890,64
20230710,125500,8483296670,7900,7900,7910,7900,156
20230710,125400,8482063790,7900,7900,7900,7900,627
20230710,125300,8477110490,7900,7910,7910,7900,10364
20230710,125200,8395234510,7910,7910,7920,7910,701
20230710,125100,8389689590,7910,7900,7920,7900,3470
20230710,125000,8362240980,7910,7910,7910,7900,775
20230710,124900,8356116790,7910,7910,7920,7910,37
20230710,124800,8355824020,7920,7930,7930,7910,3772
20230710,124700,8325981150,7930,7920,7930,7920,6243
20230710,124600,8276536530,7920,7920,7920,7910,17
20230710,124500,8276401990,7920,7920,7920,7910,2847
20230710,124400,8253861040,7910,7930,7930,7910,910
20230710,124300,8246654960,7930,7940,7940,7920,1987
20230710,124200,8230898140,7940,7940,7940,7940,1018
20230710,124100,8222815220,7940,7940,7950,7940,625
20230710,124000,8217852710,7940,7940,7950,7940,50
20230710,123900,8217455680,7950,7960,7960,7940,5633
20230710,123800,8172727440,7940,7950,7960,7940,1656
20230710,123700,8159563770,7950,7950,7960,7940,541
20230710,123600,8155263110,7960,7960,7960,7950,169
20230710,123500,8153918030,7960,7950,7960,7950,2411
20230710,123400,8134727550,7960,7930,7960,7930,1922
20230710,123300,8119465840,7940,7940,7940,7930,116
20230710,123200,8118544880,7940,7940,7940,7940,1361
20230710,123100,8107738540,7940,7940,7940,7940,35
20230710,123000,8107460640,7940,7940,7940,7940,927
20230710,122900,8100100260,7940,7940,7940,7940,29
20230710,122800,8099870000,7940,7930,7940,7930,1151
20230710,122700,8090738650,7940,7940,7940,7910,11681
20230710,122600,7998290650,7940,7950,7950,7930,2292
20230710,122500,7980089820,7950,7970,7970,7950,1668
20230710,122400,7966817410,7970,7970,7970,7970,1
20230710,122300,7966809440,7970,7970,7980,7970,315
20230710,122200,7964298430,7970,7970,7970,7960,523
20230710,122100,7960130630,7970,7970,7970,7970,333
20230710,122000,7957476620,7970,7970,7970,7960,52
20230710,121900,7957062190,7960,7970,7970,7960,121
20230710,121800,7956099020,7960,7970,7970,7960,2076
20230710,121700,7939557540,7980,7970,7980,7970,668
20230710,121600,7934230920,7960,7950,7970,7950,939
20230710,121500,7926757380,7950,7950,7950,7950,758
20230710,121400,7920731280,7950,7950,7960,7920,7815
20230710,121300,7858731990,7960,7970,7970,7960,614
20230710,121200,7853842080,7960,7950,7980,7950,2496
20230710,121100,7833950170,7950,7970,7970,7950,940
20230710,121000,7826475480,7970,7960,7970,7960,278
20230710,120900,7824261830,7960,7960,7960,7960,29
20230710,120800,7824030990,7960,7960,7960,7960,282
20230710,120700,7821786270,7960,7940,7960,7940,135
20230710,120600,7820712430,7950,7950,7950,7930,1620
20230710,120500,7807856350,7940,7960,7960,7940,3787
20230710,120400,7777732120,7970,7980,7980,7960,1925
20230710,120300,7762392610,7980,7980,7980,7980,332
20230710,120200,7759743250,7980,7980,7980,7980,223
20230710,120100,7757963710,7980,7980,7990,7980,740
20230710,120000,7752055830,7980,7970,7990,7970,1223
20230710,115900,7742303490,7960,7960,7970,7960,25
20230710,115800,7742104480,7960,7960,7970,7960,262
20230710,115700,7740018590,7960,7950,7960,7940,5821
20230710,115600,7693739540,7950,7960,7980,7940,6548
20230710,115500,7641675520,7970,7970,7980,7970,830
20230710,115400,7635055090,7980,7990,7990,7970,645
20230710,115300,7629910330,7980,7990,8000,7980,492
20230710,115200,7625979490,7990,7990,7990,7990,30
20230710,115100,7625739790,8000,7990,8010,7990,1225
20230710,115000,7615942470,7980,7990,7990,7970,1064
20230710,114900,7607453620,7980,7990,7990,7980,457
20230710,114800,7603802550,7980,7980,7980,7980,139
20230710,114700,7602693330,7980,7970,7980,7960,1049
20230710,114600,7594333430,7950,7970,7990,7940,9892
20230710,114500,7515628240,7970,7980,7980,7970,1700
20230710,114400,7502067150,7980,8010,8010,7970,2248
20230710,114300,7484118450,8010,8020,8020,8010,104
20230710,114200,7483284520,8010,8010,8010,8010,1134
20230710,114100,7474201180,8010,8000,8010,7990,911
20230710,114000,7466914130,7990,7980,7990,7980,963
20230710,113900,7459219870,7990,7990,7990,7980,438
20230710,113800,7455722750,8000,7970,8000,7970,2844
20230710,113700,7433019390,7970,7960,7970,7950,4120
20230710,113600,7400246760,7960,7940,7960,7940,8454
20230710,113500,7333106600,7950,7950,7950,7940,669
20230710,113400,7327792050,7950,7960,7960,7950,1377
20230710,113300,7316832670,7960,7970,7980,7960,496
20230710,113200,7312878630,7980,7970,7980,7970,1201
20230710,113100,7303303750,7970,7960,7970,7960,3350
20230710,113000,7276618210,7950,7920,7950,7920,5153
20230710,112900,7235723570,7940,7920,7940,7900,1538
20230710,112800,7223541040,7920,7920,7940,7920,4312
20230710,112700,7189374140,7920,7920,7920,7920,373
20230710,112600,7186419980,7920,7910,7920,7910,2524
20230710,112500,7166452260,7910,7910,7920,7910,1168
20230710,112400,7157212370,7910,7910,7910,7910,557
20230710,112300,7152806500,7910,7910,7930,7900,1099
20230710,112200,7144110890,7910,7900,7910,7880,2533
20230710,112100,7124104520,7890,7900,7900,7890,172
20230710,112000,7122747120,7900,7900,7900,7900,517
20230710,111900,7118662820,7890,7900,7900,7890,3088
20230710,111800,7094297100,7900,7910,7910,7900,696
20230710,111700,7088796470,7890,7880,7900,7870,12584
20230710,111600,6989499840,7870,7870,7870,7870,159
20230710,111500,6988248510,7870,7870,7880,7860,961
20230710,111400,6980684250,7880,7860,7880,7860,1424
20230710,111300,6969485200,7860,7860,7870,7860,1008
20230710,111200,6961556210,7870,7860,7870,7840,566
20230710,111100,6957108910,7860,7880,7880,7840,2993
20230710,111000,6933590490,7880,7850,7880,7850,712
20230710,110900,6927991300,7850,7830,7850,7830,5274
20230710,110800,6886643620,7830,7820,7830,7810,3881
20230710,110700,6856277760,7820,7820,7820,7820,779
20230710,110600,6850185980,7820,7820,7820,7820,210
20230710,110500,6848543780,7820,7820,7830,7820,1531
20230710,110400,6836570060,7810,7820,7830,7810,1613
20230710,110300,6823956940,7830,7830,7830,7820,336
20230710,110200,6821329220,7820,7820,7830,7820,1047
20230710,110100,6813141260,7820,7820,7820,7810,263
20230710,110000,6811084630,7820,7820,7820,7810,1292
20230710,105900,6800984230,7820,7810,7820,7810,1089
20230710,105800,6792476730,7810,7800,7810,7800,2272
20230710,105700,6774736410,7810,7810,7810,7800,6800
20230710,105600,6721661730,7800,7810,7820,7800,4289
20230710,105500,6688185440,7820,7800,7830,7790,4621
20230710,105400,6652048990,7800,7790,7800,7780,1453
20230710,105300,6640718760,7790,7780,7790,7780,2179
20230710,105200,6623748160,7780,7790,7790,7780,653
20230710,105100,6618667110,7780,7780,7780,7770,3906
20230710,105000,6588282050,7780,7780,7780,7770,5513
20230710,104900,6545436450,7780,7790,7790,7770,2826
20230710,104800,6523463020,7800,7770,7800,7760,4842
20230710,104700,6485851540,7780,7770,7780,7770,3262
20230710,104600,6460477390,7770,7790,7790,7750,4965
20230710,104500,6421899270,7790,7790,7800,7790,2770
20230710,104400,6400318320,7800,7780,7800,7780,3104
20230710,104300,6376142740,7780,7750,7780,7740,6215
20230710,104200,6327917050,7750,7750,7760,7740,4429
20230710,104100,6293599400,7750,7770,7780,7740,11375
20230710,104000,6205416830,7770,7760,7790,7750,6681
20230710,103900,6153503090,7750,7790,7790,7740,17627
20230710,103800,6016742330,7790,7830,7830,7790,40404
20230710,103700,5701423230,7830,7830,7840,7820,838
20230710,103600,5694861920,7830,7810,7830,7810,6841
20230710,103500,5641399940,7820,7830,7830,7810,9745
20230710,103400,5565224260,7830,7870,7870,7820,30491
20230710,103300,5325917030,7870,7880,7880,7860,11485
20230710,103200,5235577900,7880,7900,7900,7880,14267
20230710,103100,5123096840,7910,7900,7910,7900,1904
20230710,103000,5108054540,7900,7900,7900,7890,1758
20230710,102900,5094178950,7900,7910,7940,7900,1672
20230710,102800,5080946550,7920,7890,7920,7890,660
20230710,102700,5075726870,7890,7900,7910,7880,1162
20230710,102600,5066555430,7900,7880,7910,7880,3394
20230710,102500,5039778670,7880,7880,7890,7870,4660
20230710,102400,5003079320,7880,7900,7910,7880,10673
20230710,102300,4918909470,7900,7900,7910,7890,3617
20230710,102200,4890330040,7900,7910,7920,7890,2273
20230710,102100,4872357570,7910,7920,7930,7900,4435
20230710,102000,4837295890,7920,7920,7920,7910,2525
20230710,101900,4817318170,7920,7940,7940,7910,2620
20230710,101800,4796552680,7930,7930,8090,7920,14576
20230710,101700,4680337660,7930,7920,7930,7910,1545
20230710,101600,4668096470,7920,7910,7920,7910,1351
20230710,101500,4657409060,7900,7900,7900,7880,9018
20230710,101400,4586297420,7900,7910,7910,7890,7861
20230710,101300,4524202890,7910,7910,7910,7900,554
20230710,101200,4519821750,7910,7910,7910,7890,2979
20230710,101100,4496281090,7900,7890,7910,7890,5871
20230710,101000,4449920980,7890,7890,7890,7880,2103
20230710,100900,4433333500,7890,7900,7900,7890,777
20230710,100800,4427199350,7900,7890,7900,7880,11195
20230710,100700,4338879920,7910,7920,7930,7890,4173
20230710,100600,4305877640,7920,7910,7930,7910,977
20230710,100500,4298137940,7920,7930,7930,7920,1408
20230710,100400,4286985310,7930,7940,7940,7900,2318
20230710,100300,4268642270,7930,7920,7950,7920,3840
20230710,100200,4238181380,7920,7920,7920,7920,720
20230710,100100,4232478980,7920,7910,7930,7910,3304
20230710,100000,4206328600,7910,7910,7910,7900,2765
20230710,095900,4184478460,7910,7930,7930,7910,1551
20230710,095800,4172207020,7930,7930,7930,7920,1115
20230710,095700,4163370970,7930,7880,7930,7880,5224
20230710,095600,4122118340,7890,7880,7890,7870,4865
20230710,095500,4083795140,7880,7910,7910,7880,1598
20230710,095400,4071178190,7910,7890,7910,7890,1742
20230710,095300,4057423500,7890,7900,7900,7860,2742
20230710,095200,4035798730,7900,7900,7920,7850,21424
20230710,095100,3867051820,7900,7890,7920,7850,17397
20230710,095000,3730034180,7900,7900,7920,7860,26614
20230710,094900,3520362500,7900,7910,7930,7880,13115
20230710,094800,3416784990,7930,7920,7940,7900,9133
20230710,094700,3344577020,7930,7960,7960,7910,11081
20230710,094600,3256745410,7960,7940,7980,7930,13839
20230710,094500,3146686070,7940,7980,7980,7920,20419
20230710,094400,2984692880,7980,7990,7990,7950,6456
20230710,094300,2933276890,7990,8010,8010,7960,2404
20230710,094200,2914110980,8000,7980,8000,7960,6720
20230710,094100,2860484190,7970,7990,7990,7900,12134
20230710,094000,2764326270,7950,7990,8000,7950,6880
20230710,093900,2709522390,8000,8010,8030,7980,1623
20230710,093800,2696529120,8010,7970,8030,7960,6603
20230710,093700,2643768150,7950,7960,7990,7940,7110
20230710,093600,2587194830,7960,7950,7980,7940,6789
20230710,093500,2533182470,7950,7950,7950,7900,12917
20230710,093400,2430876100,7950,7920,7950,7910,2914
20230710,093300,2407777240,7920,7960,7960,7900,14751
20230710,093200,2290910160,7970,7980,7990,7950,5827
20230710,093100,2244513540,7980,8030,8030,7950,7635
20230710,093000,2183510360,8030,7980,8030,7970,7519
20230710,092900,2123449750,7980,7960,7990,7940,9194
20230710,092800,2050286920,7980,7980,7980,7960,1931
20230710,092700,2034894570,7980,7970,7990,7950,6346
20230710,092600,1984331670,7970,7990,7990,7950,5975
20230710,092500,1936764250,7990,7990,8000,7980,3763
20230710,092400,1906710310,7980,8000,8020,7980,2976
20230710,092300,1882929070,8010,8050,8050,8000,4393
20230710,092200,1847723740,8050,8100,8100,8050,4597
20230710,092100,1810604760,8100,8070,8120,8070,1265
20230710,092000,1800364780,8060,8050,8070,8040,3097
20230710,091900,1775440860,8050,8050,8060,8030,2868
20230710,091800,1752366390,8060,8070,8070,8030,3941
20230710,091700,1720672920,8070,8110,8110,8030,5557
20230710,091600,1675896710,8110,8130,8130,8080,7849
20230710,091500,1612246240,8130,8140,8140,8110,4236
20230710,091400,1577818430,8140,8120,8150,8100,2931
20230710,091300,1553981270,8120,8060,8120,8040,8683
20230710,091200,1483650820,8060,8040,8060,8030,7273
20230710,091100,1425162050,8040,7990,8060,7990,10963
20230710,091000,1337163810,7990,7940,7990,7940,4388
20230710,090900,1302233780,7930,7920,7930,7910,2824
20230710,090800,1279874240,7910,7890,7910,7890,3554
20230710,090700,1251813200,7900,7900,7910,7890,7629
20230710,090600,1191575940,7910,7900,7940,7890,8669
20230710,090500,1122958190,7890,7960,7970,7890,20627
20230710,090400,959434100,7940,8100,8110,7860,36901
20230710,090300,665884050,8110,8080,8140,8080,5441
20230710,090200,621721960,8070,8100,8150,8000,37200
20230710,090100,321752850,8100,8130,8160,8000,18059
20230710,090000,176047370,8140,8020,8140,8020,21815