stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,190700,1239842390,3475,3475,3475,3475,9050
20230710,190600,1239842390,3475,3475,3475,3475,0
20230710,190500,1239842390,3475,3475,3475,3475,0
20230710,190400,1239842390,3475,3475,3475,3475,0
20230710,190300,1239842390,3475,3475,3475,3475,0
20230710,190200,1239842390,3475,3475,3475,3475,0
20230710,190100,1239842390,3475,3475,3475,3475,0
20230710,190000,1239842390,3475,3475,3475,3475,0
20230710,185900,1239842390,3475,3475,3475,3475,0
20230710,185800,1239842390,3475,3475,3475,3475,0
20230710,185700,1239842390,3475,3475,3475,3475,0
20230710,185600,1239842390,3475,3475,3475,3475,0
20230710,185500,1239842390,3475,3475,3475,3475,0
20230710,185400,1239842390,3475,3475,3475,3475,0
20230710,185300,1239842390,3475,3475,3475,3475,0
20230710,185200,1239842390,3475,3475,3475,3475,0
20230710,185100,1239842390,3475,3475,3475,3475,0
20230710,185000,1239842390,3475,3475,3475,3475,0
20230710,184900,1239842390,3475,3475,3475,3475,0
20230710,184800,1239842390,3475,3475,3475,3475,0
20230710,184700,1239842390,3475,3475,3475,3475,0
20230710,184600,1239842390,3475,3475,3475,3475,0
20230710,184500,1239842390,3475,3475,3475,3475,0
20230710,184400,1239842390,3475,3475,3475,3475,0
20230710,184300,1239842390,3475,3475,3475,3475,0
20230710,184200,1239842390,3475,3475,3475,3475,0
20230710,184100,1239842390,3475,3475,3475,3475,0
20230710,184000,1239842390,3475,3475,3475,3475,0
20230710,183900,1239842390,3475,3475,3475,3475,0
20230710,183800,1239842390,3475,3475,3475,3475,0
20230710,183700,1239842390,3475,3475,3475,3475,9050
20230710,183600,1239842390,3475,3475,3475,3475,0
20230710,183500,1239842390,3475,3475,3475,3475,0
20230710,183400,1239842390,3475,3475,3475,3475,0
20230710,183300,1239842390,3475,3475,3475,3475,0
20230710,183200,1239842390,3475,3475,3475,3475,0
20230710,183100,1239842390,3475,3475,3475,3475,0
20230710,183000,1239842390,3475,3475,3475,3475,0
20230710,182900,1239842390,3475,3475,3475,3475,0
20230710,182800,1239842390,3475,3475,3475,3475,0
20230710,182700,1239842390,3475,3475,3475,3475,0
20230710,182600,1239842390,3475,3475,3475,3475,0
20230710,182500,1239842390,3475,3475,3475,3475,0
20230710,182400,1239842390,3475,3475,3475,3475,0
20230710,182300,1239842390,3475,3475,3475,3475,0
20230710,182200,1239842390,3475,3475,3475,3475,0
20230710,182100,1239842390,3475,3475,3475,3475,0
20230710,182000,1239842390,3475,3475,3475,3475,0
20230710,181900,1239842390,3475,3475,3475,3475,0
20230710,181800,1239842390,3475,3475,3475,3475,0
20230710,181700,1239842390,3475,3475,3475,3475,0
20230710,181600,1239842390,3475,3475,3475,3475,0
20230710,181500,1239842390,3475,3475,3475,3475,0
20230710,181400,1239842390,3475,3475,3475,3475,0
20230710,181300,1239842390,3475,3475,3475,3475,0
20230710,181200,1239842390,3475,3475,3475,3475,0
20230710,181100,1239842390,3475,3475,3475,3475,0
20230710,181000,1239842390,3475,3475,3475,3475,0
20230710,180900,1239842390,3475,3475,3475,3475,0
20230710,180800,1239842390,3475,3475,3475,3475,0
20230710,180700,1239842390,3475,3475,3475,3475,9050
20230710,180600,1239842390,3475,3475,3475,3475,0
20230710,180500,1239842390,3475,3475,3475,3475,0
20230710,180400,1239842390,3475,3475,3475,3475,0
20230710,180300,1239842390,3475,3475,3475,3475,0
20230710,180200,1239842390,3475,3475,3475,3475,0
20230710,180100,1239842390,3475,3475,3475,3475,0
20230710,180000,1239842390,3475,3475,3475,3475,0
20230710,175900,1239842390,3475,3475,3475,3475,0
20230710,175800,1239842390,3475,3475,3475,3475,0
20230710,175700,1239842390,3475,3475,3475,3475,0
20230710,175600,1239842390,3475,3475,3475,3475,0
20230710,175500,1239842390,3475,3475,3475,3475,0
20230710,175400,1239842390,3475,3475,3475,3475,0
20230710,175300,1239842390,3475,3475,3475,3475,0
20230710,175200,1239842390,3475,3475,3475,3475,0
20230710,175100,1239842390,3475,3475,3475,3475,0
20230710,175000,1239842390,3475,3475,3475,3475,0
20230710,174900,1239842390,3475,3475,3475,3475,0
20230710,174800,1239842390,3475,3475,3475,3475,0
20230710,174700,1239842390,3475,3475,3475,3475,0
20230710,174600,1239842390,3475,3475,3475,3475,0
20230710,174500,1239842390,3475,3475,3475,3475,0
20230710,174400,1239842390,3475,3475,3475,3475,0
20230710,174300,1239842390,3475,3475,3475,3475,0
20230710,174200,1239842390,3475,3475,3475,3475,0
20230710,174100,1239842390,3475,3475,3475,3475,0
20230710,174000,1239842390,3475,3475,3475,3475,0
20230710,173900,1239842390,3475,3475,3475,3475,0
20230710,173800,1239842390,3475,3475,3475,3475,0
20230710,173700,1239842390,3475,3475,3475,3475,9050
20230710,173600,1239842390,3475,3475,3475,3475,0
20230710,173500,1239842390,3475,3475,3475,3475,0
20230710,173400,1239842390,3475,3475,3475,3475,0
20230710,173300,1239842390,3475,3475,3475,3475,0
20230710,173200,1239842390,3475,3475,3475,3475,0
20230710,173100,1239842390,3475,3475,3475,3475,0
20230710,173000,1239842390,3475,3475,3475,3475,0
20230710,172900,1239842390,3475,3475,3475,3475,0
20230710,172800,1239842390,3475,3475,3475,3475,0
20230710,172700,1239842390,3475,3475,3475,3475,0
20230710,172600,1239842390,3475,3475,3475,3475,0
20230710,172500,1239842390,3475,3475,3475,3475,0
20230710,172400,1239842390,3475,3475,3475,3475,0
20230710,172300,1239842390,3475,3475,3475,3475,0
20230710,172200,1239842390,3475,3475,3475,3475,0
20230710,172100,1239842390,3475,3475,3475,3475,0
20230710,172000,1239842390,3475,3475,3475,3475,0
20230710,171900,1239842390,3475,3475,3475,3475,0
20230710,171800,1239842390,3475,3475,3475,3475,0
20230710,171700,1239842390,3475,3475,3475,3475,0
20230710,171600,1239842390,3475,3475,3475,3475,0
20230710,171500,1239842390,3475,3475,3475,3475,0
20230710,171400,1239842390,3475,3475,3475,3475,0
20230710,171300,1239842390,3475,3475,3475,3475,0
20230710,171200,1239842390,3475,3475,3475,3475,0
20230710,171100,1239842390,3475,3475,3475,3475,0
20230710,171000,1239842390,3475,3475,3475,3475,0
20230710,170900,1239842390,3475,3475,3475,3475,0
20230710,170800,1239842390,3475,3475,3475,3475,0
20230710,170700,1239842390,3475,3475,3475,3475,9050
20230710,170600,1239842390,3475,3475,3475,3475,0
20230710,170500,1239842390,3475,3475,3475,3475,0
20230710,170400,1239842390,3475,3475,3475,3475,0
20230710,170300,1239842390,3475,3475,3475,3475,0
20230710,170200,1239842390,3475,3475,3475,3475,0
20230710,170100,1239842390,3475,3475,3475,3475,0
20230710,170000,1239842390,3475,3475,3475,3475,0
20230710,165900,1239842390,3475,3475,3475,3475,0
20230710,165800,1239842390,3475,3475,3475,3475,0
20230710,165700,1239842390,3475,3475,3475,3475,0
20230710,165600,1239842390,3475,3475,3475,3475,0
20230710,165500,1239842390,3475,3475,3475,3475,0
20230710,165400,1239842390,3475,3475,3475,3475,0
20230710,165300,1239842390,3475,3475,3475,3475,0
20230710,165200,1239842390,3475,3475,3475,3475,0
20230710,165100,1239842390,3475,3475,3475,3475,0
20230710,165000,1239842390,3475,3475,3475,3475,0
20230710,164900,1239842390,3475,3475,3475,3475,0
20230710,164800,1239842390,3475,3475,3475,3475,0
20230710,164700,1239842390,3475,3475,3475,3475,0
20230710,164600,1239842390,3475,3475,3475,3475,0
20230710,164500,1239842390,3475,3475,3475,3475,0
20230710,164400,1239842390,3475,3475,3475,3475,0
20230710,164300,1239842390,3475,3475,3475,3475,0
20230710,164200,1239842390,3475,3475,3475,3475,0
20230710,164100,1239842390,3475,3475,3475,3475,0
20230710,164000,1239842390,3475,3475,3475,3475,0
20230710,163900,1239842390,3475,3475,3475,3475,0
20230710,163800,1239842390,3475,3475,3475,3475,0
20230710,163700,1239842390,3475,3475,3475,3475,9050
20230710,163600,1239842390,3475,3475,3475,3475,0
20230710,163500,1239842390,3475,3475,3475,3475,0
20230710,163400,1239842390,3475,3475,3475,3475,0
20230710,163300,1239842390,3475,3475,3475,3475,0
20230710,163200,1239842390,3475,3475,3475,3475,0
20230710,163100,1239842390,3475,3475,3475,3475,0
20230710,163000,1239842390,3475,3475,3475,3475,0
20230710,162900,1239842390,3475,3475,3475,3475,0
20230710,162800,1239842390,3475,3475,3475,3475,0
20230710,162700,1239842390,3475,3475,3475,3475,0
20230710,162600,1239842390,3475,3475,3475,3475,0
20230710,162500,1239842390,3475,3475,3475,3475,0
20230710,162400,1239842390,3475,3475,3475,3475,0
20230710,162300,1239842390,3475,3475,3475,3475,0
20230710,162200,1239842390,3475,3475,3475,3475,0
20230710,162100,1239842390,3475,3475,3475,3475,0
20230710,162000,1239842390,3475,3475,3475,3475,0
20230710,161900,1239842390,3475,3475,3475,3475,0
20230710,161800,1239842390,3475,3475,3475,3475,0
20230710,161700,1239842390,3475,3475,3475,3475,0
20230710,161600,1239842390,3475,3475,3475,3475,0
20230710,161500,1239842390,3475,3475,3475,3475,0
20230710,161400,1239842390,3475,3475,3475,3475,0
20230710,161300,1239842390,3475,3475,3475,3475,0
20230710,161200,1239842390,3475,3475,3475,3475,0
20230710,161100,1239842390,3475,3475,3475,3475,0
20230710,161000,1239842390,3475,3475,3475,3475,0
20230710,160900,1239842390,3475,3475,3475,3475,0
20230710,160800,1239842390,3475,3475,3475,3475,0
20230710,160700,1239842390,3475,3475,3475,3475,9050
20230710,160600,1239842390,3475,3475,3475,3475,0
20230710,160500,1239842390,3475,3475,3475,3475,0
20230710,160400,1239842390,3475,3475,3475,3475,0
20230710,160300,1239842390,3475,3475,3475,3475,0
20230710,160200,1239842390,3475,3475,3475,3475,0
20230710,160100,1239842390,3475,3475,3475,3475,0
20230710,160000,1239842390,3475,3475,3475,3475,0
20230710,155900,1239842390,3475,3475,3475,3475,0
20230710,155800,1239842390,3475,3475,3475,3475,0
20230710,155700,1239842390,3475,3475,3475,3475,0
20230710,155600,1239842390,3475,3475,3475,3475,0
20230710,155500,1239842390,3475,3475,3475,3475,0
20230710,155400,1239842390,3475,3475,3475,3475,0
20230710,155300,1239842390,3475,3475,3475,3475,0
20230710,155200,1239842390,3475,3475,3475,3475,0
20230710,155100,1239842390,3475,3475,3475,3475,0
20230710,155000,1239842390,3475,3475,3475,3475,0
20230710,154900,1239842390,3475,3475,3475,3475,0
20230710,154800,1239842390,3475,3475,3475,3475,0
20230710,154700,1239842390,3475,3475,3475,3475,0
20230710,154600,1239842390,3475,3475,3475,3475,0
20230710,154500,1239842390,3475,3475,3475,3475,0
20230710,154400,1239842390,3475,3475,3475,3475,0
20230710,154300,1239842390,3475,3475,3475,3475,0
20230710,154200,1239842390,3475,3475,3475,3475,0
20230710,154100,1239842390,3475,3475,3475,3475,0
20230710,154000,1239842390,3475,3475,3475,3475,0
20230710,153900,1239842390,3475,3475,3475,3475,0
20230710,153800,1239842390,3475,3475,3475,3475,0
20230710,153700,1239842390,3475,3475,3475,3475,9050
20230710,153600,1239842390,3475,3475,3475,3475,0
20230710,153500,1239842390,3475,3475,3475,3475,0
20230710,153400,1239842390,3475,3475,3475,3475,0
20230710,153300,1239842390,3475,3475,3475,3475,0
20230710,153200,1239842390,3475,3475,3475,3475,0
20230710,153100,1239842390,3475,3475,3475,3475,0
20230710,153000,1239842390,3475,3475,3475,3475,9050
20230710,152900,1208393640,3470,3470,3470,3470,0
20230710,152800,1208393640,3470,3470,3470,3470,0
20230710,152700,1208393640,3470,3470,3470,3470,0
20230710,152600,1208393640,3470,3470,3470,3470,0
20230710,152500,1208393640,3470,3470,3470,3470,0
20230710,152400,1208393640,3470,3470,3470,3470,0
20230710,152300,1208393640,3470,3470,3470,3470,0
20230710,152200,1208393640,3470,3470,3470,3470,0
20230710,152100,1208393640,3470,3470,3470,3470,0
20230710,152000,1208393640,3470,3470,3470,3470,0
20230710,151900,1208393640,3470,3475,3475,3470,981
20230710,151800,1204989445,3470,3470,3475,3470,1782
20230710,151700,1198805760,3475,3475,3475,3475,2
20230710,151600,1198798810,3475,3475,3480,3470,2513
20230710,151500,1190066830,3480,3480,3480,3480,80
20230710,151400,1189788430,3475,3475,3480,3475,1049
20230710,151300,1186140620,3475,3475,3475,3475,4065
20230710,151200,1172014745,3470,3475,3475,3470,3410
20230710,151100,1160165155,3480,3480,3480,3480,109
20230710,151000,1159785835,3480,3475,3480,3475,848
20230710,150900,1156838535,3480,3480,3480,3480,1
20230710,150800,1156835055,3480,3475,3480,3475,1015
20230710,150700,1153307855,3480,3480,3480,3480,630
20230710,150600,1151115455,3480,3480,3480,3480,864
20230710,150500,1148108735,3480,3480,3480,3480,2
20230710,150400,1148101775,3480,3480,3480,3480,2184
20230710,150300,1140501455,3475,3475,3475,3475,68
20230710,150200,1140265155,3480,3480,3480,3480,1
20230710,150100,1140261675,3475,3475,3475,3475,2442
20230710,150000,1131775725,3480,3475,3480,3475,503
20230710,145900,1130027785,3475,3475,3475,3475,5
20230710,145800,1130010410,3480,3480,3480,3480,6
20230710,145700,1129989530,3475,3480,3480,3475,50
20230710,145600,1129815745,3480,3480,3480,3480,46
20230710,145500,1129655665,3480,3485,3485,3480,310
20230710,145400,1128576760,3480,3480,3480,3480,0
20230710,145300,1128576760,3480,3480,3480,3480,100
20230710,145200,1128228760,3480,3480,3480,3480,29
20230710,145100,1128127840,3480,3480,3480,3480,1238
20230710,145000,1123819600,3480,3480,3480,3480,12
20230710,144900,1123777840,3480,3480,3480,3480,202
20230710,144800,1123074880,3480,3480,3480,3480,1
20230710,144700,1123071400,3480,3480,3480,3475,888
20230710,144600,1119984185,3480,3480,3480,3480,58
20230710,144500,1119782345,3485,3490,3490,3485,3189
20230710,144400,1108664355,3485,3490,3490,3485,847
20230710,144300,1105708750,3490,3490,3490,3490,3340
20230710,144200,1094052150,3490,3495,3495,3490,944
20230710,144100,1090757565,3490,3495,3495,3490,112
20230710,144000,1090366545,3495,3510,3510,3495,98
20230710,143900,1090024005,3515,3515,3515,3515,0
20230710,143800,1090024005,3515,3485,3515,3485,5045
20230710,143700,1072389655,3475,3485,3485,3475,6353
20230710,143600,1050280345,3485,3480,3490,3480,2084
20230710,143500,1043016735,3485,3495,3495,3485,8213
20230710,143400,1014356100,3495,3495,3495,3495,0
20230710,143300,1014356100,3495,3495,3495,3495,0
20230710,143200,1014356100,3495,3495,3495,3495,155
20230710,143100,1013814375,3495,3495,3495,3495,0
20230710,143000,1013814375,3495,3495,3495,3495,0
20230710,142900,1013814375,3495,3495,3495,3495,1367
20230710,142800,1009036710,3495,3495,3495,3495,68
20230710,142700,1008799050,3495,3495,3500,3495,368
20230710,142600,1007511600,3495,3510,3510,3495,2804
20230710,142500,997698980,3510,3505,3510,3505,1415
20230710,142400,992738405,3510,3510,3510,3510,0
20230710,142300,992738405,3510,3510,3510,3510,0
20230710,142200,992738405,3510,3505,3510,3505,172
20230710,142100,992135540,3505,3505,3505,3505,0
20230710,142000,992135540,3505,3505,3505,3505,434
20230710,141900,990614370,3505,3505,3505,3505,0
20230710,141800,990614370,3505,3505,3505,3505,0
20230710,141700,990614370,3505,3505,3505,3500,1067
20230710,141600,986875225,3510,3510,3510,3510,1399
20230710,141500,981964735,3510,3510,3510,3510,0
20230710,141400,981964735,3510,3510,3510,3510,14
20230710,141300,981915595,3510,3510,3510,3510,1
20230710,141200,981912085,3505,3505,3505,3505,1241
20230710,141100,977562380,3505,3505,3505,3500,861
20230710,141000,974545550,3505,3510,3510,3500,2885
20230710,140900,964434705,3510,3510,3510,3510,212
20230710,140800,963690585,3510,3510,3510,3510,0
20230710,140700,963690585,3510,3510,3510,3510,10
20230710,140600,963655485,3515,3515,3515,3515,22
20230710,140500,963578155,3510,3510,3510,3510,209
20230710,140400,962844565,3515,3515,3515,3515,6
20230710,140300,962823475,3515,3515,3515,3515,172
20230710,140200,962218895,3515,3515,3515,3515,1787
20230710,140100,955937590,3515,3515,3515,3515,0
20230710,140000,955937590,3515,3520,3520,3515,223
20230710,135900,955153530,3515,3515,3515,3515,1
20230710,135800,955150015,3515,3515,3515,3515,0
20230710,135700,955150015,3515,3515,3515,3515,0
20230710,135600,955150015,3515,3515,3515,3515,42
20230710,135500,955002385,3515,3515,3515,3515,486
20230710,135400,953294095,3520,3520,3520,3520,0
20230710,135300,953294095,3520,3520,3520,3520,0
20230710,135200,953294095,3520,3520,3520,3520,166
20230710,135100,952709775,3520,3520,3520,3520,0
20230710,135000,952709775,3520,3520,3520,3520,1715
20230710,134900,946672975,3520,3520,3520,3520,156
20230710,134800,946123855,3520,3520,3520,3520,0
20230710,134700,946123855,3520,3520,3520,3520,22
20230710,134600,946046415,3520,3525,3525,3520,603
20230710,134500,943920915,3525,3525,3525,3525,0
20230710,134400,943920915,3525,3525,3525,3525,0
20230710,134300,943920915,3525,3525,3525,3525,0
20230710,134200,943920915,3525,3525,3525,3525,420
20230710,134100,942440415,3525,3525,3525,3525,0
20230710,134000,942440415,3525,3525,3525,3525,0
20230710,133900,942440415,3525,3525,3525,3525,0
20230710,133800,942440415,3525,3525,3525,3525,0
20230710,133700,942440415,3525,3525,3525,3525,85
20230710,133600,942140790,3525,3525,3525,3525,541
20230710,133500,940233765,3525,3525,3525,3525,182
20230710,133400,939592215,3525,3525,3525,3525,13
20230710,133300,939546390,3525,3525,3525,3525,0
20230710,133200,939546390,3525,3525,3525,3525,375
20230710,133100,938224515,3525,3525,3525,3525,85
20230710,133000,937924890,3525,3525,3525,3525,0
20230710,132900,937924890,3525,3525,3525,3525,356
20230710,132800,936669990,3525,3520,3525,3520,324
20230710,132700,935528455,3525,3525,3525,3525,6
20230710,132600,935507305,3525,3525,3525,3525,100
20230710,132500,935154805,3525,3515,3525,3515,2006
20230710,132400,928093310,3515,3515,3515,3515,0
20230710,132300,928093310,3515,3515,3515,3515,0
20230710,132200,928093310,3515,3515,3515,3515,0
20230710,132100,928093310,3515,3515,3515,3515,954
20230710,132000,924740000,3515,3515,3515,3515,93
20230710,131900,924413105,3510,3510,3510,3510,208
20230710,131800,923683025,3515,3515,3515,3515,5
20230710,131700,923665450,3515,3515,3515,3515,1
20230710,131600,923661935,3515,3520,3520,3515,4
20230710,131500,923647865,3520,3520,3520,3520,5
20230710,131400,923630265,3520,3515,3520,3515,96
20230710,131300,923292820,3515,3515,3515,3515,0
20230710,131200,923292820,3515,3515,3515,3515,189
20230710,131100,922628485,3515,3515,3515,3515,376
20230710,131000,921306845,3515,3510,3515,3510,155
20230710,130900,920762370,3510,3510,3510,3510,150
20230710,130800,920235870,3515,3515,3515,3515,0
20230710,130700,920235870,3515,3515,3515,3515,1362
20230710,130600,915448440,3515,3515,3515,3515,204
20230710,130500,914731380,3515,3515,3515,3515,126
20230710,130400,914288490,3515,3515,3515,3515,2760
20230710,130300,904587090,3510,3510,3510,3510,0
20230710,130200,904587090,3510,3515,3515,3510,2755
20230710,130100,894904310,3515,3515,3515,3515,1
20230710,130000,894900795,3510,3510,3510,3510,0
20230710,125900,894900795,3510,3510,3510,3510,0
20230710,125800,894900795,3510,3515,3515,3510,99
20230710,125700,894552860,3510,3510,3510,3510,0
20230710,125600,894552860,3510,3510,3510,3510,0
20230710,125500,894552860,3510,3510,3520,3510,4755
20230710,125400,877849340,3510,3510,3510,3510,217
20230710,125300,877087670,3510,3510,3510,3510,432
20230710,125200,875571350,3510,3510,3510,3510,1
20230710,125100,875567840,3510,3510,3510,3510,142
20230710,125000,875069420,3510,3510,3510,3510,7
20230710,124900,875044850,3510,3505,3510,3505,2
20230710,124800,875037835,3510,3510,3510,3510,0
20230710,124700,875037835,3510,3510,3510,3510,117
20230710,124600,874627165,3505,3505,3505,3505,0
20230710,124500,874627165,3505,3505,3505,3505,153
20230710,124400,874090900,3505,3505,3505,3505,179
20230710,124300,873463505,3505,3505,3505,3505,0
20230710,124200,873463505,3505,3505,3505,3505,0
20230710,124100,873463505,3505,3505,3505,3505,0
20230710,124000,873463505,3505,3505,3505,3505,7
20230710,123900,873438970,3505,3505,3505,3505,0
20230710,123800,873438970,3505,3505,3505,3505,152
20230710,123700,872906210,3505,3505,3505,3505,0
20230710,123600,872906210,3505,3505,3505,3505,143
20230710,123500,872404995,3510,3510,3510,3510,3
20230710,123400,872394465,3505,3510,3510,3505,1867
20230710,123300,865850130,3510,3510,3510,3510,13
20230710,123200,865804500,3510,3510,3510,3510,209
20230710,123100,865070910,3510,3510,3510,3510,301
20230710,123000,864014400,3505,3505,3505,3505,835
20230710,122900,861087725,3505,3505,3505,3505,0
20230710,122800,861087725,3505,3510,3510,3505,1301
20230710,122700,856527715,3505,3505,3505,3505,771
20230710,122600,853825360,3505,3505,3505,3505,4340
20230710,122500,838613660,3505,3515,3515,3505,2530
20230710,122400,829735665,3520,3520,3520,3520,0
20230710,122300,829735665,3520,3520,3520,3520,470
20230710,122200,828081265,3520,3525,3525,3515,16399
20230710,122100,770298230,3525,3525,3525,3525,0
20230710,122000,770298230,3525,3525,3525,3525,0
20230710,121900,770298230,3525,3530,3530,3525,1062
20230710,121800,766549505,3530,3530,3530,3530,1043
20230710,121700,762867715,3530,3530,3530,3530,296
20230710,121600,761822835,3530,3525,3530,3525,3099
20230710,121500,750898430,3520,3520,3520,3520,789
20230710,121400,748121150,3525,3525,3530,3525,2805
20230710,121300,738231570,3520,3520,3520,3520,930
20230710,121200,734957970,3520,3520,3520,3520,411
20230710,121100,733511250,3520,3520,3520,3520,99
20230710,121000,733162770,3520,3520,3520,3520,4
20230710,120900,733148690,3520,3520,3520,3520,106
20230710,120800,732775570,3520,3515,3520,3515,302
20230710,120700,731713760,3515,3515,3515,3515,2326
20230710,120600,723537870,3510,3510,3510,3510,321
20230710,120500,722411160,3505,3505,3505,3505,0
20230710,120400,722411160,3505,3505,3505,3505,30
20230710,120300,722306010,3515,3515,3515,3515,500
20230710,120200,720548510,3515,3510,3515,3510,994
20230710,120100,717057785,3510,3505,3510,3505,343
20230710,120000,715854275,3505,3505,3505,3505,323
20230710,115900,714722160,3505,3505,3505,3505,2507
20230710,115800,705935125,3505,3505,3505,3505,113
20230710,115700,705539060,3500,3500,3500,3500,301
20230710,115600,704485560,3500,3500,3500,3500,0
20230710,115500,704485560,3500,3500,3500,3500,1
20230710,115400,704482060,3505,3505,3505,3505,124
20230710,115300,704047440,3505,3505,3505,3505,0
20230710,115200,704047440,3505,3505,3505,3505,5
20230710,115100,704029915,3505,3505,3505,3505,1396
20230710,115000,699136935,3500,3500,3500,3500,875
20230710,114900,696074435,3500,3500,3500,3500,1416
20230710,114800,691118435,3505,3505,3505,3505,0
20230710,114700,691118435,3505,3505,3505,3505,3
20230710,114600,691107920,3505,3505,3505,3505,30
20230710,114500,691002770,3505,3505,3505,3505,234
20230710,114400,690182600,3505,3505,3505,3505,101
20230710,114300,689828595,3505,3505,3505,3505,1
20230710,114200,689825090,3505,3505,3505,3505,2
20230710,114100,689818080,3505,3505,3505,3505,0
20230710,114000,689818080,3505,3505,3505,3505,1
20230710,113900,689814575,3510,3505,3510,3505,1105
20230710,113800,685940860,3505,3505,3505,3505,10
20230710,113700,685905810,3510,3500,3510,3500,3749
20230710,113600,672778965,3495,3495,3495,3495,0
20230710,113500,672778965,3495,3495,3495,3495,0
20230710,113400,672778965,3495,3495,3495,3495,0
20230710,113300,672778965,3495,3495,3495,3495,20
20230710,113200,672709065,3495,3495,3495,3495,0
20230710,113100,672709065,3495,3495,3495,3495,0
20230710,113000,672709065,3495,3495,3495,3495,0
20230710,112900,672709065,3495,3495,3495,3495,0
20230710,112800,672709065,3495,3495,3495,3495,200
20230710,112700,672010065,3500,3500,3500,3500,2050
20230710,112600,664835065,3495,3495,3495,3495,0
20230710,112500,664835065,3495,3500,3500,3495,233
20230710,112400,664020590,3500,3500,3500,3500,10
20230710,112300,663985590,3500,3500,3500,3500,9
20230710,112200,663954090,3495,3495,3495,3495,0
20230710,112100,663954090,3495,3495,3495,3495,0
20230710,112000,663954090,3495,3495,3495,3495,172
20230710,111900,663352950,3500,3500,3500,3500,87
20230710,111800,663048450,3495,3495,3495,3495,1
20230710,111700,663044955,3500,3500,3500,3500,2
20230710,111600,663037955,3500,3500,3500,3500,31
20230710,111500,662929455,3495,3495,3495,3495,16
20230710,111400,662873535,3495,3495,3495,3495,0
20230710,111300,662873535,3495,3495,3495,3495,0
20230710,111200,662873535,3495,3495,3495,3495,1200
20230710,111100,658679535,3495,3495,3495,3495,130
20230710,111000,658225185,3495,3495,3495,3495,502
20230710,110900,656470695,3490,3490,3490,3490,1
20230710,110800,656467205,3490,3490,3490,3490,122
20230710,110700,656041425,3490,3490,3490,3490,0
20230710,110600,656041425,3490,3490,3490,3490,636
20230710,110500,653821785,3490,3490,3490,3490,12
20230710,110400,653779905,3490,3490,3490,3490,3000
20230710,110300,643309905,3495,3495,3495,3495,31
20230710,110200,643201560,3495,3490,3495,3490,2183
20230710,110100,635573865,3490,3490,3490,3490,463
20230710,110000,633957995,3490,3490,3490,3490,126
20230710,105900,633518255,3490,3490,3490,3490,105
20230710,105800,633151805,3495,3495,3495,3495,0
20230710,105700,633151805,3495,3495,3495,3495,1713
20230710,105600,627164870,3495,3490,3495,3490,2660
20230710,105500,617879215,3495,3495,3495,3495,0
20230710,105400,617879215,3495,3495,3495,3495,9
20230710,105300,617847760,3490,3490,3490,3490,420
20230710,105200,616381960,3490,3495,3495,3490,530
20230710,105100,614531110,3495,3495,3495,3495,7
20230710,105000,614506645,3490,3490,3490,3490,3361
20230710,104900,602776755,3490,3495,3495,3490,1084
20230710,104800,598993175,3495,3495,3495,3495,30
20230710,104700,598888325,3490,3490,3490,3490,150
20230710,104600,598364825,3490,3495,3495,3490,262
20230710,104500,597449535,3495,3490,3495,3490,557
20230710,104400,595503875,3495,3495,3495,3495,112
20230710,104300,595112435,3495,3495,3495,3495,9
20230710,104200,595080980,3495,3495,3495,3495,139
20230710,104100,594595175,3500,3500,3500,3495,212
20230710,104000,593854015,3500,3500,3500,3500,373
20230710,103900,592548515,3495,3495,3495,3495,159
20230710,103800,591992810,3495,3500,3505,3495,79
20230710,103700,591716135,3505,3505,3505,3505,1001
20230710,103600,588207630,3505,3500,3505,3500,531
20230710,103500,586349120,3500,3500,3500,3500,726
20230710,103400,583808120,3495,3515,3515,3495,6202
20230710,103300,562042530,3515,3515,3515,3515,2502
20230710,103200,553248000,3515,3515,3515,3515,52
20230710,103100,553065220,3515,3515,3515,3515,200
20230710,103000,552362220,3515,3515,3515,3515,67
20230710,102900,552126715,3515,3515,3515,3515,3
20230710,102800,552116170,3515,3515,3515,3515,24
20230710,102700,552031810,3515,3515,3515,3510,43
20230710,102600,551880715,3515,3495,3515,3495,3477
20230710,102500,539690460,3495,3490,3495,3480,1097
20230710,102400,535866350,3490,3500,3500,3490,881
20230710,102300,532784490,3500,3500,3500,3500,0
20230710,102200,532784490,3500,3490,3500,3490,1415
20230710,102100,527838755,3490,3505,3505,3490,1588
20230710,102000,522281600,3505,3505,3505,3505,43
20230710,101900,522130885,3505,3505,3505,3505,11
20230710,101800,522092330,3500,3500,3500,3500,1000
20230710,101700,518592330,3500,3505,3505,3500,88
20230710,101600,518283905,3505,3505,3505,3500,429
20230710,101500,516781760,3505,3505,3505,3500,301
20230710,101400,515726955,3505,3510,3510,3505,1229
20230710,101300,511419290,3510,3515,3515,3510,1267
20230710,101200,506971345,3520,3520,3520,3520,5
20230710,101100,506953745,3520,3520,3520,3510,181
20230710,101000,506316925,3515,3510,3515,3510,1138
20230710,100900,502317355,3515,3510,3515,3510,948
20230710,100800,498987245,3505,3505,3505,3505,717
20230710,100700,496474160,3505,3505,3505,3505,1186
20230710,100600,492317230,3505,3505,3505,3505,0
20230710,100500,492317230,3505,3505,3505,3505,70
20230710,100400,492071880,3505,3490,3505,3490,1986
20230710,100300,485129155,3485,3485,3485,3485,0
20230710,100200,485129155,3485,3485,3485,3485,519
20230710,100100,483320440,3485,3485,3485,3485,187
20230710,100000,482668745,3485,3485,3485,3485,52
20230710,095900,482487525,3485,3485,3485,3480,3725
20230710,095800,469515900,3485,3485,3485,3485,840
20230710,095700,466588500,3490,3490,3490,3490,5
20230710,095600,466571050,3490,3490,3490,3490,10
20230710,095500,466536150,3490,3490,3490,3480,485
20230710,095400,464844850,3480,3485,3485,3480,60
20230710,095300,464636000,3485,3480,3485,3480,221
20230710,095200,463865865,3480,3480,3480,3470,1394
20230710,095100,459024785,3480,3475,3480,3475,113
20230710,095000,458631560,3475,3475,3475,3475,1112
20230710,094900,454767360,3475,3475,3475,3475,933
20230710,094800,451525185,3470,3475,3475,3470,86
20230710,094700,451226380,3475,3475,3475,3475,21
20230710,094600,451153405,3475,3475,3475,3470,653
20230710,094500,448884260,3470,3475,3475,3470,69
20230710,094400,448644795,3475,3470,3475,3470,807
20230710,094300,445841155,3470,3470,3470,3470,192
20230710,094200,445174915,3465,3475,3480,3465,1131
20230710,094100,441247375,3465,3465,3470,3465,2703
20230710,094000,431877745,3465,3460,3465,3460,190
20230710,093900,431220315,3460,3465,3465,3460,303
20230710,093800,430171920,3465,3465,3465,3465,2427
20230710,093700,421762365,3460,3465,3465,3460,723
20230710,093600,419258050,3465,3465,3465,3465,1016
20230710,093500,415737610,3465,3470,3470,3465,1803
20230710,093400,409481825,3470,3470,3470,3470,686
20230710,093300,407101405,3475,3480,3480,3470,1187
20230710,093200,402980330,3470,3475,3475,3460,632
20230710,093100,400791425,3475,3460,3475,3455,2838
20230710,093000,390961130,3470,3455,3470,3450,5363
20230710,092900,372414950,3455,3455,3455,3450,631
20230710,092800,370237980,3460,3460,3460,3450,2828
20230710,092700,360469535,3455,3455,3455,3455,1173
20230710,092600,356416820,3450,3450,3450,3450,1088
20230710,092500,352663220,3450,3450,3450,3450,2116
20230710,092400,345363020,3450,3450,3450,3445,1179
20230710,092300,341296150,3450,3450,3450,3445,1674
20230710,092200,335520855,3450,3455,3455,3450,2488
20230710,092100,326937185,3455,3455,3455,3455,71
20230710,092000,326691880,3455,3455,3460,3450,3557
20230710,091900,314410750,3455,3465,3475,3455,14201
20230710,091800,265217240,3465,3470,3470,3465,118
20230710,091700,264808355,3470,3475,3475,3465,1858
20230710,091600,258361485,3475,3475,3475,3475,453
20230710,091500,256787310,3475,3475,3475,3470,1810
20230710,091400,250499520,3475,3470,3475,3470,2700
20230710,091300,241128660,3470,3470,3470,3470,479
20230710,091200,239466530,3465,3465,3470,3465,2568
20230710,091100,230558895,3470,3465,3470,3465,5079
20230710,091000,212939045,3465,3460,3465,3460,3770
20230710,090900,199884635,3460,3465,3465,3460,2985
20230710,090800,189554855,3460,3460,3465,3460,2551
20230710,090700,180728365,3470,3455,3470,3450,8181
20230710,090600,152456910,3455,3465,3465,3455,6923
20230710,090500,128499755,3465,3465,3470,3460,4663
20230710,090400,112342435,3460,3470,3470,3460,7822
20230710,090300,85219805,3470,3485,3485,3465,6011
20230710,090200,64322370,3485,3495,3495,3475,5079
20230710,090100,46622345,3495,3495,3505,3485,3802
20230710,090000,33337750,3500,3525,3525,3495,9493