stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,201200,735644750,4235,4235,4235,4235,2097
20230711,201100,735644750,4235,4235,4235,4235,0
20230711,201000,735644750,4235,4235,4235,4235,0
20230711,200900,735644750,4235,4235,4235,4235,0
20230711,200800,735644750,4235,4235,4235,4235,0
20230711,200700,735644750,4235,4235,4235,4235,0
20230711,200600,735644750,4235,4235,4235,4235,0
20230711,200500,735644750,4235,4235,4235,4235,0
20230711,200400,735644750,4235,4235,4235,4235,0
20230711,200300,735644750,4235,4235,4235,4235,0
20230711,200200,735644750,4235,4235,4235,4235,0
20230711,200100,735644750,4235,4235,4235,4235,0
20230711,200000,735644750,4235,4235,4235,4235,0
20230711,195900,735644750,4235,4235,4235,4235,0
20230711,195800,735644750,4235,4235,4235,4235,0
20230711,195700,735644750,4235,4235,4235,4235,0
20230711,195600,735644750,4235,4235,4235,4235,0
20230711,195500,735644750,4235,4235,4235,4235,0
20230711,195400,735644750,4235,4235,4235,4235,0
20230711,195300,735644750,4235,4235,4235,4235,0
20230711,195200,735644750,4235,4235,4235,4235,0
20230711,195100,735644750,4235,4235,4235,4235,0
20230711,195000,735644750,4235,4235,4235,4235,0
20230711,194900,735644750,4235,4235,4235,4235,0
20230711,194800,735644750,4235,4235,4235,4235,0
20230711,194700,735644750,4235,4235,4235,4235,0
20230711,194600,735644750,4235,4235,4235,4235,0
20230711,194500,735644750,4235,4235,4235,4235,0
20230711,194400,735644750,4235,4235,4235,4235,0
20230711,194300,735644750,4235,4235,4235,4235,0
20230711,194200,735644750,4235,4235,4235,4235,2097
20230711,194100,735644750,4235,4235,4235,4235,0
20230711,194000,735644750,4235,4235,4235,4235,0
20230711,193900,735644750,4235,4235,4235,4235,0
20230711,193800,735644750,4235,4235,4235,4235,0
20230711,193700,735644750,4235,4235,4235,4235,0
20230711,193600,735644750,4235,4235,4235,4235,0
20230711,193500,735644750,4235,4235,4235,4235,0
20230711,193400,735644750,4235,4235,4235,4235,0
20230711,193300,735644750,4235,4235,4235,4235,0
20230711,193200,735644750,4235,4235,4235,4235,0
20230711,193100,735644750,4235,4235,4235,4235,0
20230711,193000,735644750,4235,4235,4235,4235,0
20230711,192900,735644750,4235,4235,4235,4235,0
20230711,192800,735644750,4235,4235,4235,4235,0
20230711,192700,735644750,4235,4235,4235,4235,0
20230711,192600,735644750,4235,4235,4235,4235,0
20230711,192500,735644750,4235,4235,4235,4235,0
20230711,192400,735644750,4235,4235,4235,4235,0
20230711,192300,735644750,4235,4235,4235,4235,0
20230711,192200,735644750,4235,4235,4235,4235,0
20230711,192100,735644750,4235,4235,4235,4235,0
20230711,192000,735644750,4235,4235,4235,4235,0
20230711,191900,735644750,4235,4235,4235,4235,0
20230711,191800,735644750,4235,4235,4235,4235,0
20230711,191700,735644750,4235,4235,4235,4235,0
20230711,191600,735644750,4235,4235,4235,4235,0
20230711,191500,735644750,4235,4235,4235,4235,0
20230711,191400,735644750,4235,4235,4235,4235,0
20230711,191300,735644750,4235,4235,4235,4235,0
20230711,191200,735644750,4235,4235,4235,4235,2097
20230711,191100,735644750,4235,4235,4235,4235,0
20230711,191000,735644750,4235,4235,4235,4235,0
20230711,190900,735644750,4235,4235,4235,4235,0
20230711,190800,735644750,4235,4235,4235,4235,0
20230711,190700,735644750,4235,4235,4235,4235,0
20230711,190600,735644750,4235,4235,4235,4235,0
20230711,190500,735644750,4235,4235,4235,4235,0
20230711,190400,735644750,4235,4235,4235,4235,0
20230711,190300,735644750,4235,4235,4235,4235,0
20230711,190200,735644750,4235,4235,4235,4235,0
20230711,190100,735644750,4235,4235,4235,4235,0
20230711,190000,735644750,4235,4235,4235,4235,0
20230711,185900,735644750,4235,4235,4235,4235,0
20230711,185800,735644750,4235,4235,4235,4235,0
20230711,185700,735644750,4235,4235,4235,4235,0
20230711,185600,735644750,4235,4235,4235,4235,0
20230711,185500,735644750,4235,4235,4235,4235,0
20230711,185400,735644750,4235,4235,4235,4235,0
20230711,185300,735644750,4235,4235,4235,4235,0
20230711,185200,735644750,4235,4235,4235,4235,0
20230711,185100,735644750,4235,4235,4235,4235,0
20230711,185000,735644750,4235,4235,4235,4235,0
20230711,184900,735644750,4235,4235,4235,4235,0
20230711,184800,735644750,4235,4235,4235,4235,0
20230711,184700,735644750,4235,4235,4235,4235,0
20230711,184600,735644750,4235,4235,4235,4235,0
20230711,184500,735644750,4235,4235,4235,4235,0
20230711,184400,735644750,4235,4235,4235,4235,0
20230711,184300,735644750,4235,4235,4235,4235,0
20230711,184200,735644750,4235,4235,4235,4235,2097
20230711,184100,735644750,4235,4235,4235,4235,0
20230711,184000,735644750,4235,4235,4235,4235,0
20230711,183900,735644750,4235,4235,4235,4235,0
20230711,183800,735644750,4235,4235,4235,4235,0
20230711,183700,735644750,4235,4235,4235,4235,0
20230711,183600,735644750,4235,4235,4235,4235,0
20230711,183500,735644750,4235,4235,4235,4235,0
20230711,183400,735644750,4235,4235,4235,4235,0
20230711,183300,735644750,4235,4235,4235,4235,0
20230711,183200,735644750,4235,4235,4235,4235,0
20230711,183100,735644750,4235,4235,4235,4235,0
20230711,183000,735644750,4235,4235,4235,4235,0
20230711,182900,735644750,4235,4235,4235,4235,0
20230711,182800,735644750,4235,4235,4235,4235,0
20230711,182700,735644750,4235,4235,4235,4235,0
20230711,182600,735644750,4235,4235,4235,4235,0
20230711,182500,735644750,4235,4235,4235,4235,0
20230711,182400,735644750,4235,4235,4235,4235,0
20230711,182300,735644750,4235,4235,4235,4235,0
20230711,182200,735644750,4235,4235,4235,4235,0
20230711,182100,735644750,4235,4235,4235,4235,0
20230711,182000,735644750,4235,4235,4235,4235,0
20230711,181900,735644750,4235,4235,4235,4235,0
20230711,181800,735644750,4235,4235,4235,4235,0
20230711,181700,735644750,4235,4235,4235,4235,0
20230711,181600,735644750,4235,4235,4235,4235,0
20230711,181500,735644750,4235,4235,4235,4235,0
20230711,181400,735644750,4235,4235,4235,4235,0
20230711,181300,735644750,4235,4235,4235,4235,0
20230711,181200,735644750,4235,4235,4235,4235,2097
20230711,181100,735644750,4235,4235,4235,4235,0
20230711,181000,735644750,4235,4235,4235,4235,0
20230711,180900,735644750,4235,4235,4235,4235,0
20230711,180800,735644750,4235,4235,4235,4235,0
20230711,180700,735644750,4235,4235,4235,4235,0
20230711,180600,735644750,4235,4235,4235,4235,0
20230711,180500,735644750,4235,4235,4235,4235,0
20230711,180400,735644750,4235,4235,4235,4235,0
20230711,180300,735644750,4235,4235,4235,4235,0
20230711,180200,735644750,4235,4235,4235,4235,0
20230711,180100,735644750,4235,4235,4235,4235,0
20230711,180000,735644750,4235,4235,4235,4235,0
20230711,175900,735644750,4235,4235,4235,4235,0
20230711,175800,735644750,4235,4235,4235,4235,0
20230711,175700,735644750,4235,4235,4235,4235,0
20230711,175600,735644750,4235,4235,4235,4235,0
20230711,175500,735644750,4235,4235,4235,4235,0
20230711,175400,735644750,4235,4235,4235,4235,0
20230711,175300,735644750,4235,4235,4235,4235,0
20230711,175200,735644750,4235,4235,4235,4235,0
20230711,175100,735644750,4235,4235,4235,4235,0
20230711,175000,735644750,4235,4235,4235,4235,0
20230711,174900,735644750,4235,4235,4235,4235,0
20230711,174800,735644750,4235,4235,4235,4235,0
20230711,174700,735644750,4235,4235,4235,4235,0
20230711,174600,735644750,4235,4235,4235,4235,0
20230711,174500,735644750,4235,4235,4235,4235,0
20230711,174400,735644750,4235,4235,4235,4235,0
20230711,174300,735644750,4235,4235,4235,4235,0
20230711,174200,735644750,4235,4235,4235,4235,2097
20230711,174100,735644750,4235,4235,4235,4235,0
20230711,174000,735644750,4235,4235,4235,4235,0
20230711,173900,735644750,4235,4235,4235,4235,0
20230711,173800,735644750,4235,4235,4235,4235,0
20230711,173700,735644750,4235,4235,4235,4235,0
20230711,173600,735644750,4235,4235,4235,4235,0
20230711,173500,735644750,4235,4235,4235,4235,0
20230711,173400,735644750,4235,4235,4235,4235,0
20230711,173300,735644750,4235,4235,4235,4235,0
20230711,173200,735644750,4235,4235,4235,4235,0
20230711,173100,735644750,4235,4235,4235,4235,0
20230711,173000,735644750,4235,4235,4235,4235,0
20230711,172900,735644750,4235,4235,4235,4235,0
20230711,172800,735644750,4235,4235,4235,4235,0
20230711,172700,735644750,4235,4235,4235,4235,0
20230711,172600,735644750,4235,4235,4235,4235,0
20230711,172500,735644750,4235,4235,4235,4235,0
20230711,172400,735644750,4235,4235,4235,4235,0
20230711,172300,735644750,4235,4235,4235,4235,0
20230711,172200,735644750,4235,4235,4235,4235,0
20230711,172100,735644750,4235,4235,4235,4235,0
20230711,172000,735644750,4235,4235,4235,4235,0
20230711,171900,735644750,4235,4235,4235,4235,0
20230711,171800,735644750,4235,4235,4235,4235,0
20230711,171700,735644750,4235,4235,4235,4235,0
20230711,171600,735644750,4235,4235,4235,4235,0
20230711,171500,735644750,4235,4235,4235,4235,0
20230711,171400,735644750,4235,4235,4235,4235,0
20230711,171300,735644750,4235,4235,4235,4235,0
20230711,171200,735644750,4235,4235,4235,4235,2097
20230711,171100,735644750,4235,4235,4235,4235,0
20230711,171000,735644750,4235,4235,4235,4235,0
20230711,170900,735644750,4235,4235,4235,4235,0
20230711,170800,735644750,4235,4235,4235,4235,0
20230711,170700,735644750,4235,4235,4235,4235,0
20230711,170600,735644750,4235,4235,4235,4235,0
20230711,170500,735644750,4235,4235,4235,4235,0
20230711,170400,735644750,4235,4235,4235,4235,0
20230711,170300,735644750,4235,4235,4235,4235,0
20230711,170200,735644750,4235,4235,4235,4235,0
20230711,170100,735644750,4235,4235,4235,4235,0
20230711,170000,735644750,4235,4235,4235,4235,0
20230711,165900,735644750,4235,4235,4235,4235,0
20230711,165800,735644750,4235,4235,4235,4235,0
20230711,165700,735644750,4235,4235,4235,4235,0
20230711,165600,735644750,4235,4235,4235,4235,0
20230711,165500,735644750,4235,4235,4235,4235,0
20230711,165400,735644750,4235,4235,4235,4235,0
20230711,165300,735644750,4235,4235,4235,4235,0
20230711,165200,735644750,4235,4235,4235,4235,0
20230711,165100,735644750,4235,4235,4235,4235,0
20230711,165000,735644750,4235,4235,4235,4235,0
20230711,164900,735644750,4235,4235,4235,4235,0
20230711,164800,735644750,4235,4235,4235,4235,0
20230711,164700,735644750,4235,4235,4235,4235,0
20230711,164600,735644750,4235,4235,4235,4235,0
20230711,164500,735644750,4235,4235,4235,4235,0
20230711,164400,735644750,4235,4235,4235,4235,0
20230711,164300,735644750,4235,4235,4235,4235,0
20230711,164200,735644750,4235,4235,4235,4235,2097
20230711,164100,735644750,4235,4235,4235,4235,0
20230711,164000,735644750,4235,4235,4235,4235,0
20230711,163900,735644750,4235,4235,4235,4235,0
20230711,163800,735644750,4235,4235,4235,4235,0
20230711,163700,735644750,4235,4235,4235,4235,0
20230711,163600,735644750,4235,4235,4235,4235,0
20230711,163500,735644750,4235,4235,4235,4235,0
20230711,163400,735644750,4235,4235,4235,4235,0
20230711,163300,735644750,4235,4235,4235,4235,0
20230711,163200,735644750,4235,4235,4235,4235,0
20230711,163100,735644750,4235,4235,4235,4235,0
20230711,163000,735644750,4235,4235,4235,4235,0
20230711,162900,735644750,4235,4235,4235,4235,0
20230711,162800,735644750,4235,4235,4235,4235,0
20230711,162700,735644750,4235,4235,4235,4235,0
20230711,162600,735644750,4235,4235,4235,4235,0
20230711,162500,735644750,4235,4235,4235,4235,0
20230711,162400,735644750,4235,4235,4235,4235,0
20230711,162300,735644750,4235,4235,4235,4235,0
20230711,162200,735644750,4235,4235,4235,4235,0
20230711,162100,735644750,4235,4235,4235,4235,0
20230711,162000,735644750,4235,4235,4235,4235,0
20230711,161900,735644750,4235,4235,4235,4235,0
20230711,161800,735644750,4235,4235,4235,4235,0
20230711,161700,735644750,4235,4235,4235,4235,0
20230711,161600,735644750,4235,4235,4235,4235,0
20230711,161500,735644750,4235,4235,4235,4235,0
20230711,161400,735644750,4235,4235,4235,4235,0
20230711,161300,735644750,4235,4235,4235,4235,0
20230711,161200,735644750,4235,4235,4235,4235,2097
20230711,161100,735644750,4235,4235,4235,4235,0
20230711,161000,735644750,4235,4235,4235,4235,0
20230711,160900,735644750,4235,4235,4235,4235,0
20230711,160800,735644750,4235,4235,4235,4235,0
20230711,160700,735644750,4235,4235,4235,4235,0
20230711,160600,735644750,4235,4235,4235,4235,0
20230711,160500,735644750,4235,4235,4235,4235,0
20230711,160400,735644750,4235,4235,4235,4235,0
20230711,160300,735644750,4235,4235,4235,4235,0
20230711,160200,735644750,4235,4235,4235,4235,0
20230711,160100,735644750,4235,4235,4235,4235,0
20230711,160000,735644750,4235,4235,4235,4235,0
20230711,155900,735644750,4235,4235,4235,4235,0
20230711,155800,735644750,4235,4235,4235,4235,0
20230711,155700,735644750,4235,4235,4235,4235,0
20230711,155600,735644750,4235,4235,4235,4235,0
20230711,155500,735644750,4235,4235,4235,4235,0
20230711,155400,735644750,4235,4235,4235,4235,0
20230711,155300,735644750,4235,4235,4235,4235,0
20230711,155200,735644750,4235,4235,4235,4235,0
20230711,155100,735644750,4235,4235,4235,4235,0
20230711,155000,735644750,4235,4235,4235,4235,0
20230711,154900,735644750,4235,4235,4235,4235,0
20230711,154800,735644750,4235,4235,4235,4235,0
20230711,154700,735644750,4235,4235,4235,4235,0
20230711,154600,735644750,4235,4235,4235,4235,0
20230711,154500,735644750,4235,4235,4235,4235,0
20230711,154400,735644750,4235,4235,4235,4235,0
20230711,154300,735644750,4235,4235,4235,4235,0
20230711,154200,735644750,4235,4235,4235,4235,2097
20230711,154100,735644750,4235,4235,4235,4235,0
20230711,154000,735644750,4235,4235,4235,4235,0
20230711,153900,735644750,4235,4235,4235,4235,0
20230711,153800,735644750,4235,4235,4235,4235,0
20230711,153700,735644750,4235,4235,4235,4235,0
20230711,153600,735644750,4235,4235,4235,4235,0
20230711,153500,735644750,4235,4235,4235,4235,0
20230711,153400,735644750,4235,4235,4235,4235,0
20230711,153300,735644750,4235,4235,4235,4235,0
20230711,153200,735644750,4235,4235,4235,4235,0
20230711,153100,735644750,4235,4235,4235,4235,0
20230711,153000,735644750,4235,4235,4235,4235,2097
20230711,152900,726763955,4225,4225,4225,4225,0
20230711,152800,726763955,4225,4225,4225,4225,0
20230711,152700,726763955,4225,4225,4225,4225,0
20230711,152600,726763955,4225,4225,4225,4225,0
20230711,152500,726763955,4225,4225,4225,4225,0
20230711,152400,726763955,4225,4225,4225,4225,0
20230711,152300,726763955,4225,4225,4225,4225,0
20230711,152200,726763955,4225,4225,4225,4225,0
20230711,152100,726763955,4225,4225,4225,4225,0
20230711,152000,726763955,4225,4225,4225,4225,0
20230711,151900,726763955,4225,4230,4230,4225,222
20230711,151800,725825830,4230,4225,4230,4225,161
20230711,151700,725145300,4230,4225,4230,4225,46
20230711,151600,724950870,4235,4230,4235,4230,169
20230711,151500,724235925,4225,4230,4230,4225,50
20230711,151400,724024445,4230,4230,4230,4230,475
20230711,151300,722015195,4230,4225,4230,4225,46
20230711,151200,721820650,4230,4230,4230,4230,103
20230711,151100,721384960,4230,4230,4230,4230,15
20230711,151000,721321510,4230,4230,4230,4225,920
20230711,150900,717429930,4230,4230,4230,4230,15
20230711,150800,717366480,4230,4230,4230,4230,15
20230711,150700,717303030,4230,4230,4230,4230,16
20230711,150600,717235350,4230,4235,4235,4230,155
20230711,150500,716579625,4235,4235,4235,4235,16
20230711,150400,716511865,4230,4225,4230,4225,1063
20230711,150300,712015565,4225,4215,4225,4215,63
20230711,150200,711749400,4205,4205,4215,4205,80
20230711,150100,711412850,4215,4210,4215,4210,201
20230711,150000,710566565,4210,4205,4210,4205,324
20230711,145900,709202975,4205,4210,4210,4205,302
20230711,145800,707932665,4215,4210,4215,4210,131
20230711,145700,707381150,4210,4210,4215,4210,160
20230711,145600,706707475,4215,4215,4220,4215,33
20230711,145500,706568340,4215,4210,4215,4210,104
20230711,145400,706130415,4215,4210,4215,4210,77
20230711,145300,705806165,4215,4215,4215,4215,17
20230711,145200,705734510,4220,4230,4230,4220,23
20230711,145100,705637400,4230,4200,4230,4200,1357
20230711,145000,699926155,4200,4205,4205,4200,17
20230711,144900,699854675,4205,4195,4205,4195,1889
20230711,144800,691927450,4195,4195,4195,4190,93
20230711,144700,691537665,4190,4190,4195,4190,720
20230711,144600,688520785,4195,4195,4195,4195,116
20230711,144500,688034165,4195,4195,4210,4195,113
20230711,144400,687559985,4200,4195,4200,4195,95
20230711,144300,687161430,4195,4190,4200,4185,292
20230711,144200,685937840,4185,4190,4190,4185,83
20230711,144100,685590435,4190,4185,4190,4185,84
20230711,144000,685238815,4185,4180,4185,4180,121
20230711,143900,684732790,4185,4175,4185,4175,56
20230711,143800,684498830,4180,4185,4185,4175,563
20230711,143700,682147730,4175,4185,4185,4175,94
20230711,143600,681754360,4190,4185,4190,4185,16
20230711,143500,681687370,4185,4185,4185,4180,123
20230711,143400,681173035,4175,4185,4185,4175,194
20230711,143300,680362225,4185,4175,4185,4175,120
20230711,143200,679861015,4180,4180,4180,4180,15
20230711,143100,679798315,4180,4185,4185,4180,67
20230711,143000,679518170,4180,4180,4180,4175,164
20230711,142900,678833045,4185,4180,4185,4180,123
20230711,142800,678318825,4190,4195,4195,4190,87
20230711,142700,677954290,4180,4195,4195,4180,1358
20230711,142600,672267980,4195,4185,4195,4185,125
20230711,142500,671744480,4190,4185,4190,4185,16
20230711,142400,671677515,4180,4185,4185,4180,517
20230711,142300,669514230,4185,4185,4185,4180,322
20230711,142200,668166985,4185,4190,4190,4185,106
20230711,142100,667723290,4190,4185,4190,4185,96
20230711,142000,667321450,4190,4185,4190,4185,66
20230711,141900,667045165,4185,4185,4185,4185,233
20230711,141800,666070060,4180,4180,4185,4180,106
20230711,141700,665626905,4180,4180,4185,4180,322
20230711,141600,664280870,4175,4180,4180,4175,79
20230711,141500,663950965,4180,4175,4180,4175,83
20230711,141400,663604425,4180,4175,4180,4170,521
20230711,141300,661431145,4185,4170,4185,4170,112
20230711,141200,660963920,4175,4175,4175,4175,66
20230711,141100,660688370,4180,4175,4180,4175,63
20230711,141000,660425340,4180,4175,4180,4175,15
20230711,140900,660362710,4175,4180,4180,4170,67
20230711,140800,660082910,4180,4175,4180,4175,98
20230711,140700,659673705,4180,4180,4180,4180,16
20230711,140600,659606825,4185,4170,4185,4170,260
20230711,140500,658521040,4175,4175,4175,4175,21
20230711,140400,658433365,4170,4180,4180,4170,86
20230711,140300,658074575,4185,4185,4185,4185,15
20230711,140200,658011800,4195,4180,4195,4180,17
20230711,140100,657940555,4180,4175,4180,4175,97
20230711,140000,657535485,4180,4180,4180,4175,123
20230711,135900,657021690,4180,4170,4180,4170,160
20230711,135800,656354105,4170,4180,4180,4170,13
20230711,135700,656299885,4170,4170,4170,4170,62
20230711,135600,656041345,4190,4190,4190,4190,10
20230711,135500,655999445,4190,4190,4190,4190,1
20230711,135400,655995255,4195,4175,4195,4175,115
20230711,135300,655514605,4180,4175,4180,4175,76
20230711,135200,655197300,4180,4180,4180,4180,76
20230711,135100,654879620,4175,4185,4185,4175,2015
20230711,135000,646463225,4185,4180,4185,4180,79
20230711,134900,646133000,4185,4185,4185,4180,104
20230711,134800,645698120,4185,4180,4185,4180,158
20230711,134700,645037670,4185,4185,4185,4185,347
20230711,134600,643585475,4185,4185,4185,4185,65
20230711,134500,643313450,4190,4190,4190,4190,1
20230711,134400,643309260,4185,4185,4185,4185,6
20230711,134300,643284150,4180,4185,4185,4180,109
20230711,134200,642828430,4185,4180,4185,4180,79
20230711,134100,642498205,4185,4180,4185,4180,99
20230711,134000,642084335,4185,4180,4185,4180,97
20230711,133900,641678825,4185,4180,4185,4180,134
20230711,133800,641118695,4180,4180,4180,4180,0
20230711,133700,641118695,4180,4180,4180,4180,84
20230711,133600,640767575,4180,4180,4180,4180,87
20230711,133500,640403915,4185,4180,4185,4180,75
20230711,133400,640090355,4180,4185,4185,4180,92
20230711,133300,639705790,4185,4180,4185,4180,163
20230711,133200,639024445,4185,4180,4185,4180,186
20230711,133100,638246860,4200,4200,4200,4200,0
20230711,133000,638246860,4200,4200,4200,4200,0
20230711,132900,638246860,4200,4185,4200,4185,135
20230711,132800,637681870,4180,4180,4180,4180,64
20230711,132700,637414350,4180,4180,4180,4180,90
20230711,132600,637038150,4185,4180,4185,4180,401
20230711,132500,635361870,4180,4180,4180,4180,90
20230711,132400,634985670,4185,4185,4185,4185,30
20230711,132300,634860120,4180,4180,4180,4180,73
20230711,132200,634554980,4180,4180,4180,4180,78
20230711,132100,634228940,4180,4185,4185,4180,85
20230711,132000,633873635,4185,4180,4185,4180,113
20230711,131900,633401270,4180,4180,4180,4180,81
20230711,131800,633062690,4180,4190,4190,4180,211
20230711,131700,632179830,4200,4200,4200,4200,0
20230711,131600,632179830,4200,4195,4200,4195,155
20230711,131500,631529220,4195,4195,4195,4195,85
20230711,131400,631172645,4200,4200,4200,4200,0
20230711,131300,631172645,4200,4180,4200,4180,285
20230711,131200,629978675,4180,4180,4180,4180,88
20230711,131100,629610835,4180,4175,4180,4175,227
20230711,131000,628662730,4175,4175,4185,4175,98
20230711,130900,628253570,4190,4190,4190,4190,26
20230711,130800,628144630,4180,4185,4185,4175,2576
20230711,130700,617372315,4180,4185,4190,4180,362
20230711,130600,615857980,4190,4185,4190,4185,89
20230711,130500,615485510,4185,4185,4185,4185,90
20230711,130400,615108860,4195,4195,4195,4195,0
20230711,130300,615108860,4195,4195,4195,4195,1000
20230711,130200,610913860,4195,4180,4195,4180,236
20230711,130100,609927230,4180,4175,4180,4175,1573
20230711,130000,603357820,4180,4180,4180,4180,50
20230711,125900,603148820,4180,4180,4180,4180,56
20230711,125800,602914740,4180,4180,4180,4180,51
20230711,125700,602701560,4175,4175,4175,4175,201
20230711,125600,601862385,4170,4170,4170,4170,86
20230711,125500,601503765,4175,4175,4175,4170,785
20230711,125400,598226755,4170,4175,4175,4170,1412
20230711,125300,592338375,4175,4170,4175,4170,159
20230711,125200,591674985,4170,4170,4170,4170,264
20230711,125100,590574105,4175,4170,4175,4170,52
20230711,125000,590357215,4180,4180,4180,4180,10
20230711,124900,590315415,4170,4185,4185,4170,504
20230711,124800,588213705,4170,4185,4185,4170,1042
20230711,124700,583867825,4185,4185,4185,4185,76
20230711,124600,583549765,4185,4180,4185,4180,183
20230711,124500,582784815,4185,4185,4185,4185,0
20230711,124400,582784815,4185,4180,4185,4180,1000
20230711,124300,578600135,4185,4175,4185,4175,111
20230711,124200,578136700,4170,4175,4175,4170,72
20230711,124100,577836455,4170,4170,4170,4170,893
20230711,124000,574112645,4175,4170,4175,4170,90
20230711,123900,573737340,4175,4170,4175,4170,85
20230711,123800,573382835,4175,4170,4175,4170,80
20230711,123700,573049185,4175,4175,4175,4175,11
20230711,123600,573003260,4170,4170,4175,4170,108
20230711,123500,572552850,4170,4170,4175,4170,88
20230711,123400,572185835,4170,4170,4175,4170,145
20230711,123300,571581135,4175,4170,4175,4170,85
20230711,123200,571226635,4175,4175,4175,4170,165
20230711,123100,570538530,4170,4170,4170,4170,1055
20230711,123000,566139180,4175,4180,4180,4175,110
20230711,122900,565679880,4175,4175,4175,4175,0
20230711,122800,565679880,4175,4175,4175,4170,1285
20230711,122700,560315465,4170,4170,4175,4170,702
20230711,122600,557388075,4175,4175,4175,4170,146
20230711,122500,556779155,4175,4175,4175,4175,35
20230711,122400,556633030,4175,4175,4175,4175,67
20230711,122300,556353305,4180,4175,4180,4175,798
20230711,122200,553021605,4175,4175,4175,4170,301
20230711,122100,551765390,4180,4185,4185,4180,30
20230711,122000,551639890,4185,4180,4185,4175,621
20230711,121900,549042265,4180,4180,4180,4180,12
20230711,121800,548992105,4185,4170,4185,4170,1649
20230711,121700,542107755,4175,4170,4175,4170,90
20230711,121600,541732405,4175,4175,4175,4170,323
20230711,121500,540384940,4170,4170,4170,4170,81
20230711,121400,540047170,4170,4175,4175,4170,102
20230711,121300,539621780,4170,4170,4175,4170,610
20230711,121200,537075580,4175,4170,4175,4170,85
20230711,121100,536721080,4175,4175,4175,4170,98
20230711,121000,536312320,4170,4170,4170,4170,0
20230711,120900,536312320,4170,4175,4175,4170,105
20230711,120800,535874350,4175,4175,4175,4170,112
20230711,120700,535407210,4170,4170,4170,4170,82
20230711,120600,535065270,4170,4170,4170,4170,100
20230711,120500,534648270,4170,4170,4170,4170,500
20230711,120400,532563270,4170,4170,4170,4170,103
20230711,120300,532133760,4170,4170,4170,4170,0
20230711,120200,532133760,4170,4175,4175,4170,366
20230711,120100,530607480,4170,4170,4170,4170,66
20230711,120000,530332260,4175,4175,4175,4170,230
20230711,115900,529372470,4175,4170,4175,4170,213
20230711,115800,528484210,4170,4170,4175,4170,85
20230711,115700,528129710,4175,4170,4175,4170,76
20230711,115600,527812740,4175,4175,4175,4175,10
20230711,115500,527770990,4170,4170,4170,4170,66
20230711,115400,527495770,4170,4170,4170,4170,347
20230711,115300,526048780,4170,4165,4170,4165,115
20230711,115200,525569740,4170,4170,4170,4170,77
20230711,115100,525248650,4175,4170,4175,4170,193
20230711,115000,524443755,4175,4170,4175,4170,100
20230711,114900,524026700,4185,4185,4185,4185,0
20230711,114800,524026700,4185,4185,4185,4185,3
20230711,114700,524014145,4170,4170,4170,4165,126
20230711,114600,523489175,4170,4180,4180,4165,1628
20230711,114500,516699055,4180,4190,4195,4180,1163
20230711,114400,511833800,4190,4190,4190,4190,69
20230711,114300,511544690,4190,4185,4190,4185,159
20230711,114200,510878945,4190,4190,4190,4190,0
20230711,114100,510878945,4190,4190,4190,4190,28
20230711,114000,510761625,4190,4185,4190,4185,119
20230711,113900,510263450,4185,4185,4185,4185,169
20230711,113800,509556185,4185,4190,4190,4185,78
20230711,113700,509229605,4195,4195,4195,4195,0
20230711,113600,509229605,4195,4190,4200,4190,1025
20230711,113500,504929750,4185,4190,4190,4185,110
20230711,113400,504469230,4195,4195,4195,4195,10
20230711,113300,504427280,4195,4175,4195,4175,452
20230711,113200,502536140,4170,4170,4170,4170,87
20230711,113100,502173350,4170,4170,4170,4170,87
20230711,113000,501810560,4175,4170,4175,4170,150
20230711,112900,501185045,4175,4175,4175,4175,1
20230711,112800,501180870,4175,4175,4180,4170,150
20230711,112700,500555105,4175,4175,4175,4175,122
20230711,112600,500045755,4175,4170,4175,4170,64
20230711,112500,499778870,4170,4170,4170,4170,104
20230711,112400,499345190,4170,4170,4170,4170,606
20230711,112300,496818170,4175,4170,4175,4170,67
20230711,112200,496538775,4180,4180,4180,4180,1
20230711,112100,496534595,4170,4180,4180,4170,639
20230711,112000,493866855,4180,4180,4180,4180,104
20230711,111900,493432135,4190,4195,4195,4190,57
20230711,111800,493193300,4175,4205,4205,4175,192
20230711,111700,492390615,4205,4185,4205,4185,130
20230711,111600,491844185,4210,4175,4210,4175,353
20230711,111500,490367405,4185,4180,4185,4180,216
20230711,111400,489464520,4180,4190,4190,4180,89
20230711,111300,489092490,4180,4195,4195,4180,73
20230711,111200,488787320,4195,4200,4205,4180,518
20230711,111100,486620685,4200,4180,4200,4180,85
20230711,111000,486265365,4210,4210,4210,4210,30
20230711,110900,486139065,4215,4185,4215,4185,147
20230711,110800,485521590,4225,4185,4225,4185,356
20230711,110700,484030465,4225,4180,4225,4180,297
20230711,110600,482787180,4180,4185,4185,4175,65
20230711,110500,482515790,4180,4180,4180,4180,68
20230711,110400,482231550,4190,4180,4190,4180,82
20230711,110300,481888690,4175,4175,4175,4175,85
20230711,110200,481533815,4175,4185,4185,4175,70
20230711,110100,481241100,4225,4225,4225,4225,0
20230711,110000,481241100,4225,4225,4225,4225,0
20230711,105900,481241100,4225,4175,4225,4175,138
20230711,105800,480662825,4180,4180,4180,4180,100
20230711,105700,480244825,4180,4175,4180,4175,113
20230711,105600,479773045,4180,4180,4180,4180,48
20230711,105500,479572405,4180,4180,4180,4180,68
20230711,105400,479288165,4180,4180,4180,4180,375
20230711,105300,477720665,4180,4180,4185,4180,713
20230711,105200,474740045,4185,4185,4185,4180,224
20230711,105100,473803410,4185,4185,4185,4185,68
20230711,105000,473518830,4195,4185,4195,4185,95
20230711,104900,473121245,4200,4185,4200,4185,75
20230711,104800,472807355,4215,4215,4215,4215,0
20230711,104700,472807355,4215,4215,4215,4215,0
20230711,104600,472807355,4215,4185,4215,4170,181
20230711,104500,472049250,4180,4175,4180,4175,1953
20230711,104400,463886325,4175,4175,4175,4175,15
20230711,104300,463823700,4180,4175,4180,4155,6211
20230711,104200,437943225,4180,4180,4180,4180,2495
20230711,104100,427514125,4185,4185,4185,4185,31
20230711,104000,427384390,4185,4180,4185,4180,440
20230711,103900,425544490,4185,4185,4185,4185,40
20230711,103800,425377090,4185,4190,4190,4185,135
20230711,103700,424811595,4190,4185,4190,4185,80
20230711,103600,424476790,4190,4190,4190,4185,131
20230711,103500,423928260,4190,4185,4190,4185,84
20230711,103400,423576715,4190,4190,4190,4180,11
20230711,103300,423530705,4190,4190,4195,4190,105
20230711,103200,423090250,4170,4190,4190,4165,9165
20230711,103100,384828680,4190,4190,4190,4190,151
20230711,103000,384195990,4195,4195,4200,4195,5
20230711,102900,384175010,4195,4185,4195,4185,140
20230711,102800,383588400,4185,4190,4190,4185,717
20230711,102700,380585250,4200,4200,4200,4200,74
20230711,102600,380274450,4200,4190,4200,4190,45
20230711,102500,380085890,4210,4200,4210,4200,20
20230711,102400,380001810,4190,4190,4190,4185,671
20230711,102300,377190745,4210,4190,4210,4190,113
20230711,102200,376716750,4210,4210,4210,4210,8
20230711,102100,376683070,4210,4205,4210,4205,392
20230711,102000,375033075,4210,4205,4210,4205,268
20230711,101900,373905225,4210,4210,4210,4210,180
20230711,101800,373147425,4210,4210,4210,4200,220
20230711,101700,372222645,4210,4210,4210,4210,2
20230711,101600,372214225,4215,4195,4215,4190,643
20230711,101500,369507975,4190,4180,4190,4180,206
20230711,101400,368645990,4185,4180,4185,4180,1176
20230711,101300,363730295,4180,4180,4180,4180,395
20230711,101200,362079195,4180,4185,4185,4180,440
20230711,101100,360239845,4185,4195,4195,4180,579
20230711,101000,357819580,4180,4185,4200,4170,7029
20230711,100900,328450800,4190,4205,4215,4190,2978
20230711,100800,315947335,4225,4210,4225,4210,238
20230711,100700,314945340,4230,4230,4230,4230,0
20230711,100600,314945340,4230,4205,4230,4205,80
20230711,100500,314608915,4235,4205,4235,4205,77
20230711,100400,314285100,4245,4245,4245,4245,22
20230711,100300,314191710,4255,4260,4275,4205,109
20230711,100200,313731455,4255,4195,4255,4195,429
20230711,100100,311928810,4210,4210,4210,4210,1
20230711,100000,311924600,4195,4200,4215,4190,437
20230711,095900,310092675,4220,4200,4220,4200,980
20230711,095800,305976595,4200,4225,4225,4175,4124
20230711,095700,288707805,4220,4225,4225,4220,921
20230711,095600,284821085,4220,4225,4225,4220,132
20230711,095500,284263885,4255,4255,4255,4235,89
20230711,095400,283885470,4250,4240,4260,4240,1357
20230711,095300,278121740,4275,4235,4275,4235,170
20230711,095200,277400185,4240,4230,4240,4230,261
20230711,095100,276296105,4230,4215,4230,4215,2138
20230711,095000,267257925,4210,4215,4215,4210,71
20230711,094900,266958760,4220,4220,4220,4220,32
20230711,094800,266823720,4225,4205,4225,4205,267
20230711,094700,265698845,4210,4210,4210,4210,71
20230711,094600,265399935,4205,4200,4205,4200,116
20230711,094500,264912560,4205,4205,4220,4205,105
20230711,094400,264471020,4205,4225,4230,4205,3406
20230711,094300,250082175,4210,4245,4245,4210,1725
20230711,094200,242801675,4245,4235,4255,4235,474
20230711,094100,240786815,4230,4225,4230,4225,527
20230711,094000,238558065,4230,4205,4230,4205,1619
20230711,093900,231728325,4210,4205,4210,4205,79
20230711,093800,231396095,4200,4195,4200,4190,407
20230711,093700,229687595,4190,4190,4190,4190,142
20230711,093600,229092615,4205,4205,4205,4205,7
20230711,093500,229063180,4210,4185,4210,4180,482
20230711,093400,227045200,4185,4200,4210,4170,8745
20230711,093300,190509260,4215,4215,4215,4215,20
20230711,093200,190424960,4225,4215,4225,4215,90
20230711,093100,190045405,4210,4215,4225,4190,2294
20230711,093000,180418095,4225,4225,4225,4210,296
20230711,092900,179169945,4225,4250,4250,4220,1139
20230711,092800,174358475,4250,4245,4250,4245,105
20230711,092700,173912635,4250,4250,4250,4250,1
20230711,092600,173908385,4255,4255,4255,4255,5
20230711,092500,173887110,4260,4255,4260,4255,286
20230711,092400,172670010,4255,4255,4255,4255,35
20230711,092300,172521085,4255,4230,4260,4220,2923
20230711,092200,160133320,4230,4225,4230,4225,585
20230711,092100,157661615,4225,4220,4225,4215,1086
20230711,092000,153078595,4220,4220,4230,4210,1110
20230711,091900,148395185,4220,4245,4245,4165,18718
20230711,091800,69781975,4245,4250,4250,4245,371
20230711,091700,68205745,4255,4260,4260,4250,312
20230711,091600,66879585,4260,4260,4260,4250,130
20230711,091500,66326755,4265,4265,4265,4250,1295
20230711,091400,60821785,4275,4280,4280,4255,716
20230711,091300,57763730,4285,4285,4285,4285,24
20230711,091200,57660890,4290,4270,4290,4270,129
20230711,091100,57108675,4270,4290,4290,4255,884
20230711,091000,53329500,4285,4280,4290,4280,579
20230711,090900,50849290,4285,4275,4290,4275,1087
20230711,090800,46192005,4270,4285,4285,4210,1664
20230711,090700,39137890,4285,4295,4295,4285,377
20230711,090600,37520835,4315,4340,4340,4285,1922
20230711,090500,29252565,4345,4340,4345,4335,545
20230711,090400,26887260,4350,4345,4350,4200,4467
20230711,090300,7876335,4350,4380,4380,4350,845
20230711,090200,4191125,4380,4405,4405,4380,177
20230711,090100,3413390,4405,4390,4405,4390,105
20230711,090000,2951545,4390,4370,4390,4370,675