stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,203500,11384803320,9610,9610,9610,9610,9056
20230704,203400,11384803320,9610,9610,9610,9610,0
20230704,203300,11384803320,9610,9610,9610,9610,0
20230704,203200,11384803320,9610,9610,9610,9610,0
20230704,203100,11384803320,9610,9610,9610,9610,0
20230704,203000,11384803320,9610,9610,9610,9610,0
20230704,202900,11384803320,9610,9610,9610,9610,0
20230704,202800,11384803320,9610,9610,9610,9610,0
20230704,202700,11384803320,9610,9610,9610,9610,0
20230704,202600,11384803320,9610,9610,9610,9610,0
20230704,202500,11384803320,9610,9610,9610,9610,0
20230704,202400,11384803320,9610,9610,9610,9610,0
20230704,202300,11384803320,9610,9610,9610,9610,0
20230704,202200,11384803320,9610,9610,9610,9610,0
20230704,202100,11384803320,9610,9610,9610,9610,0
20230704,202000,11384803320,9610,9610,9610,9610,0
20230704,201900,11384803320,9610,9610,9610,9610,0
20230704,201800,11384803320,9610,9610,9610,9610,0
20230704,201700,11384803320,9610,9610,9610,9610,0
20230704,201600,11384803320,9610,9610,9610,9610,0
20230704,201500,11384803320,9610,9610,9610,9610,0
20230704,201400,11384803320,9610,9610,9610,9610,0
20230704,201300,11384803320,9610,9610,9610,9610,0
20230704,201200,11384803320,9610,9610,9610,9610,0
20230704,201100,11384803320,9610,9610,9610,9610,0
20230704,201000,11384803320,9610,9610,9610,9610,0
20230704,200900,11384803320,9610,9610,9610,9610,0
20230704,200800,11384803320,9610,9610,9610,9610,0
20230704,200700,11384803320,9610,9610,9610,9610,0
20230704,200600,11384803320,9610,9610,9610,9610,0
20230704,200500,11384803320,9610,9610,9610,9610,9056
20230704,200400,11384803320,9610,9610,9610,9610,0
20230704,200300,11384803320,9610,9610,9610,9610,0
20230704,200200,11384803320,9610,9610,9610,9610,0
20230704,200100,11384803320,9610,9610,9610,9610,0
20230704,200000,11384803320,9610,9610,9610,9610,0
20230704,195900,11384803320,9610,9610,9610,9610,0
20230704,195800,11384803320,9610,9610,9610,9610,0
20230704,195700,11384803320,9610,9610,9610,9610,0
20230704,195600,11384803320,9610,9610,9610,9610,0
20230704,195500,11384803320,9610,9610,9610,9610,0
20230704,195400,11384803320,9610,9610,9610,9610,0
20230704,195300,11384803320,9610,9610,9610,9610,0
20230704,195200,11384803320,9610,9610,9610,9610,0
20230704,195100,11384803320,9610,9610,9610,9610,0
20230704,195000,11384803320,9610,9610,9610,9610,0
20230704,194900,11384803320,9610,9610,9610,9610,0
20230704,194800,11384803320,9610,9610,9610,9610,0
20230704,194700,11384803320,9610,9610,9610,9610,0
20230704,194600,11384803320,9610,9610,9610,9610,0
20230704,194500,11384803320,9610,9610,9610,9610,0
20230704,194400,11384803320,9610,9610,9610,9610,0
20230704,194300,11384803320,9610,9610,9610,9610,0
20230704,194200,11384803320,9610,9610,9610,9610,0
20230704,194100,11384803320,9610,9610,9610,9610,0
20230704,194000,11384803320,9610,9610,9610,9610,0
20230704,193900,11384803320,9610,9610,9610,9610,0
20230704,193800,11384803320,9610,9610,9610,9610,0
20230704,193700,11384803320,9610,9610,9610,9610,0
20230704,193600,11384803320,9610,9610,9610,9610,0
20230704,193500,11384803320,9610,9610,9610,9610,9056
20230704,193400,11384803320,9610,9610,9610,9610,0
20230704,193300,11384803320,9610,9610,9610,9610,0
20230704,193200,11384803320,9610,9610,9610,9610,0
20230704,193100,11384803320,9610,9610,9610,9610,0
20230704,193000,11384803320,9610,9610,9610,9610,0
20230704,192900,11384803320,9610,9610,9610,9610,0
20230704,192800,11384803320,9610,9610,9610,9610,0
20230704,192700,11384803320,9610,9610,9610,9610,0
20230704,192600,11384803320,9610,9610,9610,9610,0
20230704,192500,11384803320,9610,9610,9610,9610,0
20230704,192400,11384803320,9610,9610,9610,9610,0
20230704,192300,11384803320,9610,9610,9610,9610,0
20230704,192200,11384803320,9610,9610,9610,9610,0
20230704,192100,11384803320,9610,9610,9610,9610,0
20230704,192000,11384803320,9610,9610,9610,9610,0
20230704,191900,11384803320,9610,9610,9610,9610,0
20230704,191800,11384803320,9610,9610,9610,9610,0
20230704,191700,11384803320,9610,9610,9610,9610,0
20230704,191600,11384803320,9610,9610,9610,9610,0
20230704,191500,11384803320,9610,9610,9610,9610,0
20230704,191400,11384803320,9610,9610,9610,9610,0
20230704,191300,11384803320,9610,9610,9610,9610,0
20230704,191200,11384803320,9610,9610,9610,9610,0
20230704,191100,11384803320,9610,9610,9610,9610,0
20230704,191000,11384803320,9610,9610,9610,9610,0
20230704,190900,11384803320,9610,9610,9610,9610,0
20230704,190800,11384803320,9610,9610,9610,9610,0
20230704,190700,11384803320,9610,9610,9610,9610,0
20230704,190600,11384803320,9610,9610,9610,9610,0
20230704,190500,11384803320,9610,9610,9610,9610,9056
20230704,190400,11384803320,9610,9610,9610,9610,0
20230704,190300,11384803320,9610,9610,9610,9610,0
20230704,190200,11384803320,9610,9610,9610,9610,0
20230704,190100,11384803320,9610,9610,9610,9610,0
20230704,190000,11384803320,9610,9610,9610,9610,0
20230704,185900,11384803320,9610,9610,9610,9610,0
20230704,185800,11384803320,9610,9610,9610,9610,0
20230704,185700,11384803320,9610,9610,9610,9610,0
20230704,185600,11384803320,9610,9610,9610,9610,0
20230704,185500,11384803320,9610,9610,9610,9610,0
20230704,185400,11384803320,9610,9610,9610,9610,0
20230704,185300,11384803320,9610,9610,9610,9610,0
20230704,185200,11384803320,9610,9610,9610,9610,0
20230704,185100,11384803320,9610,9610,9610,9610,0
20230704,185000,11384803320,9610,9610,9610,9610,0
20230704,184900,11384803320,9610,9610,9610,9610,0
20230704,184800,11384803320,9610,9610,9610,9610,0
20230704,184700,11384803320,9610,9610,9610,9610,0
20230704,184600,11384803320,9610,9610,9610,9610,0
20230704,184500,11384803320,9610,9610,9610,9610,0
20230704,184400,11384803320,9610,9610,9610,9610,0
20230704,184300,11384803320,9610,9610,9610,9610,0
20230704,184200,11384803320,9610,9610,9610,9610,0
20230704,184100,11384803320,9610,9610,9610,9610,0
20230704,184000,11384803320,9610,9610,9610,9610,0
20230704,183900,11384803320,9610,9610,9610,9610,0
20230704,183800,11384803320,9610,9610,9610,9610,0
20230704,183700,11384803320,9610,9610,9610,9610,0
20230704,183600,11384803320,9610,9610,9610,9610,0
20230704,183500,11384803320,9610,9610,9610,9610,9056
20230704,183400,11384803320,9610,9610,9610,9610,0
20230704,183300,11384803320,9610,9610,9610,9610,0
20230704,183200,11384803320,9610,9610,9610,9610,0
20230704,183100,11384803320,9610,9610,9610,9610,0
20230704,183000,11384803320,9610,9610,9610,9610,0
20230704,182900,11384803320,9610,9610,9610,9610,0
20230704,182800,11384803320,9610,9610,9610,9610,0
20230704,182700,11384803320,9610,9610,9610,9610,0
20230704,182600,11384803320,9610,9610,9610,9610,0
20230704,182500,11384803320,9610,9610,9610,9610,0
20230704,182400,11384803320,9610,9610,9610,9610,0
20230704,182300,11384803320,9610,9610,9610,9610,0
20230704,182200,11384803320,9610,9610,9610,9610,0
20230704,182100,11384803320,9610,9610,9610,9610,0
20230704,182000,11384803320,9610,9610,9610,9610,0
20230704,181900,11384803320,9610,9610,9610,9610,0
20230704,181800,11384803320,9610,9610,9610,9610,0
20230704,181700,11384803320,9610,9610,9610,9610,0
20230704,181600,11384803320,9610,9610,9610,9610,0
20230704,181500,11384803320,9610,9610,9610,9610,0
20230704,181400,11384803320,9610,9610,9610,9610,0
20230704,181300,11384803320,9610,9610,9610,9610,0
20230704,181200,11384803320,9610,9610,9610,9610,0
20230704,181100,11384803320,9610,9610,9610,9610,0
20230704,181000,11384803320,9610,9610,9610,9610,0
20230704,180900,11384803320,9610,9610,9610,9610,0
20230704,180800,11384803320,9610,9610,9610,9610,0
20230704,180700,11384803320,9610,9610,9610,9610,0
20230704,180600,11384803320,9610,9610,9610,9610,0
20230704,180500,11384803320,9610,9610,9610,9610,9056
20230704,180400,11384803320,9610,9610,9610,9610,0
20230704,180300,11384803320,9610,9610,9610,9610,0
20230704,180200,11384803320,9610,9610,9610,9610,0
20230704,180100,11384803320,9610,9610,9610,9610,0
20230704,180000,11384803320,9610,9610,9610,9610,0
20230704,175900,11384803320,9610,9610,9610,9610,0
20230704,175800,11384803320,9610,9610,9610,9610,0
20230704,175700,11384803320,9610,9610,9610,9610,0
20230704,175600,11384803320,9610,9610,9610,9610,0
20230704,175500,11384803320,9610,9610,9610,9610,0
20230704,175400,11384803320,9610,9610,9610,9610,0
20230704,175300,11384803320,9610,9610,9610,9610,0
20230704,175200,11384803320,9610,9610,9610,9610,0
20230704,175100,11384803320,9610,9610,9610,9610,0
20230704,175000,11384803320,9610,9610,9610,9610,0
20230704,174900,11384803320,9610,9610,9610,9610,0
20230704,174800,11384803320,9610,9610,9610,9610,0
20230704,174700,11384803320,9610,9610,9610,9610,0
20230704,174600,11384803320,9610,9610,9610,9610,0
20230704,174500,11384803320,9610,9610,9610,9610,0
20230704,174400,11384803320,9610,9610,9610,9610,0
20230704,174300,11384803320,9610,9610,9610,9610,0
20230704,174200,11384803320,9610,9610,9610,9610,0
20230704,174100,11384803320,9610,9610,9610,9610,0
20230704,174000,11384803320,9610,9610,9610,9610,0
20230704,173900,11384803320,9610,9610,9610,9610,0
20230704,173800,11384803320,9610,9610,9610,9610,0
20230704,173700,11384803320,9610,9610,9610,9610,0
20230704,173600,11384803320,9610,9610,9610,9610,0
20230704,173500,11384803320,9610,9610,9610,9610,9056
20230704,173400,11384803320,9610,9610,9610,9610,0
20230704,173300,11384803320,9610,9610,9610,9610,0
20230704,173200,11384803320,9610,9610,9610,9610,0
20230704,173100,11384803320,9610,9610,9610,9610,0
20230704,173000,11384803320,9610,9610,9610,9610,0
20230704,172900,11384803320,9610,9610,9610,9610,0
20230704,172800,11384803320,9610,9610,9610,9610,0
20230704,172700,11384803320,9610,9610,9610,9610,0
20230704,172600,11384803320,9610,9610,9610,9610,0
20230704,172500,11384803320,9610,9610,9610,9610,0
20230704,172400,11384803320,9610,9610,9610,9610,0
20230704,172300,11384803320,9610,9610,9610,9610,0
20230704,172200,11384803320,9610,9610,9610,9610,0
20230704,172100,11384803320,9610,9610,9610,9610,0
20230704,172000,11384803320,9610,9610,9610,9610,0
20230704,171900,11384803320,9610,9610,9610,9610,0
20230704,171800,11384803320,9610,9610,9610,9610,0
20230704,171700,11384803320,9610,9610,9610,9610,0
20230704,171600,11384803320,9610,9610,9610,9610,0
20230704,171500,11384803320,9610,9610,9610,9610,0
20230704,171400,11384803320,9610,9610,9610,9610,0
20230704,171300,11384803320,9610,9610,9610,9610,0
20230704,171200,11384803320,9610,9610,9610,9610,0
20230704,171100,11384803320,9610,9610,9610,9610,0
20230704,171000,11384803320,9610,9610,9610,9610,0
20230704,170900,11384803320,9610,9610,9610,9610,0
20230704,170800,11384803320,9610,9610,9610,9610,0
20230704,170700,11384803320,9610,9610,9610,9610,0
20230704,170600,11384803320,9610,9610,9610,9610,0
20230704,170500,11384803320,9610,9610,9610,9610,9056
20230704,170400,11384803320,9610,9610,9610,9610,0
20230704,170300,11384803320,9610,9610,9610,9610,0
20230704,170200,11384803320,9610,9610,9610,9610,0
20230704,170100,11384803320,9610,9610,9610,9610,0
20230704,170000,11384803320,9610,9610,9610,9610,0
20230704,165900,11384803320,9610,9610,9610,9610,0
20230704,165800,11384803320,9610,9610,9610,9610,0
20230704,165700,11384803320,9610,9610,9610,9610,0
20230704,165600,11384803320,9610,9610,9610,9610,0
20230704,165500,11384803320,9610,9610,9610,9610,0
20230704,165400,11384803320,9610,9610,9610,9610,0
20230704,165300,11384803320,9610,9610,9610,9610,0
20230704,165200,11384803320,9610,9610,9610,9610,0
20230704,165100,11384803320,9610,9610,9610,9610,0
20230704,165000,11384803320,9610,9610,9610,9610,0
20230704,164900,11384803320,9610,9610,9610,9610,0
20230704,164800,11384803320,9610,9610,9610,9610,0
20230704,164700,11384803320,9610,9610,9610,9610,0
20230704,164600,11384803320,9610,9610,9610,9610,0
20230704,164500,11384803320,9610,9610,9610,9610,0
20230704,164400,11384803320,9610,9610,9610,9610,0
20230704,164300,11384803320,9610,9610,9610,9610,0
20230704,164200,11384803320,9610,9610,9610,9610,0
20230704,164100,11384803320,9610,9610,9610,9610,0
20230704,164000,11384803320,9610,9610,9610,9610,0
20230704,163900,11384803320,9610,9610,9610,9610,0
20230704,163800,11384803320,9610,9610,9610,9610,0
20230704,163700,11384803320,9610,9610,9610,9610,0
20230704,163600,11384803320,9610,9610,9610,9610,0
20230704,163500,11384803320,9610,9610,9610,9610,9056
20230704,163400,11384803320,9610,9610,9610,9610,0
20230704,163300,11384803320,9610,9610,9610,9610,0
20230704,163200,11384803320,9610,9610,9610,9610,0
20230704,163100,11384803320,9610,9610,9610,9610,0
20230704,163000,11384803320,9610,9610,9610,9610,0
20230704,162900,11384803320,9610,9610,9610,9610,0
20230704,162800,11384803320,9610,9610,9610,9610,0
20230704,162700,11384803320,9610,9610,9610,9610,0
20230704,162600,11384803320,9610,9610,9610,9610,0
20230704,162500,11384803320,9610,9610,9610,9610,0
20230704,162400,11384803320,9610,9610,9610,9610,0
20230704,162300,11384803320,9610,9610,9610,9610,0
20230704,162200,11384803320,9610,9610,9610,9610,0
20230704,162100,11384803320,9610,9610,9610,9610,0
20230704,162000,11384803320,9610,9610,9610,9610,0
20230704,161900,11384803320,9610,9610,9610,9610,0
20230704,161800,11384803320,9610,9610,9610,9610,0
20230704,161700,11384803320,9610,9610,9610,9610,0
20230704,161600,11384803320,9610,9610,9610,9610,0
20230704,161500,11384803320,9610,9610,9610,9610,0
20230704,161400,11384803320,9610,9610,9610,9610,0
20230704,161300,11384803320,9610,9610,9610,9610,0
20230704,161200,11384803320,9610,9610,9610,9610,0
20230704,161100,11384803320,9610,9610,9610,9610,0
20230704,161000,11384803320,9610,9610,9610,9610,0
20230704,160900,11384803320,9610,9610,9610,9610,0
20230704,160800,11384803320,9610,9610,9610,9610,0
20230704,160700,11384803320,9610,9610,9610,9610,0
20230704,160600,11384803320,9610,9610,9610,9610,0
20230704,160500,11384803320,9610,9610,9610,9610,9056
20230704,160400,11384803320,9610,9610,9610,9610,0
20230704,160300,11384803320,9610,9610,9610,9610,0
20230704,160200,11384803320,9610,9610,9610,9610,0
20230704,160100,11384803320,9610,9610,9610,9610,0
20230704,160000,11384803320,9610,9610,9610,9610,0
20230704,155900,11384803320,9610,9610,9610,9610,0
20230704,155800,11384803320,9610,9610,9610,9610,0
20230704,155700,11384803320,9610,9610,9610,9610,0
20230704,155600,11384803320,9610,9610,9610,9610,0
20230704,155500,11384803320,9610,9610,9610,9610,0
20230704,155400,11384803320,9610,9610,9610,9610,0
20230704,155300,11384803320,9610,9610,9610,9610,0
20230704,155200,11384803320,9610,9610,9610,9610,0
20230704,155100,11384803320,9610,9610,9610,9610,0
20230704,155000,11384803320,9610,9610,9610,9610,0
20230704,154900,11384803320,9610,9610,9610,9610,0
20230704,154800,11384803320,9610,9610,9610,9610,0
20230704,154700,11384803320,9610,9610,9610,9610,0
20230704,154600,11384803320,9610,9610,9610,9610,0
20230704,154500,11384803320,9610,9610,9610,9610,0
20230704,154400,11384803320,9610,9610,9610,9610,0
20230704,154300,11384803320,9610,9610,9610,9610,0
20230704,154200,11384803320,9610,9610,9610,9610,0
20230704,154100,11384803320,9610,9610,9610,9610,0
20230704,154000,11384803320,9610,9610,9610,9610,0
20230704,153900,11384803320,9610,9610,9610,9610,0
20230704,153800,11384803320,9610,9610,9610,9610,0
20230704,153700,11384803320,9610,9610,9610,9610,0
20230704,153600,11384803320,9610,9610,9610,9610,0
20230704,153500,11384803320,9610,9610,9610,9610,9056
20230704,153400,11384803320,9610,9610,9610,9610,0
20230704,153300,11384803320,9610,9610,9610,9610,0
20230704,153200,11384803320,9610,9610,9610,9610,0
20230704,153100,11384803320,9610,9610,9610,9610,0
20230704,153000,11384803320,9610,9610,9610,9610,9056
20230704,152900,11297775160,9600,9600,9600,9600,0
20230704,152800,11297775160,9600,9600,9600,9600,0
20230704,152700,11297775160,9600,9600,9600,9600,0
20230704,152600,11297775160,9600,9600,9600,9600,0
20230704,152500,11297775160,9600,9600,9600,9600,0
20230704,152400,11297775160,9600,9600,9600,9600,0
20230704,152300,11297775160,9600,9600,9600,9600,0
20230704,152200,11297775160,9600,9600,9600,9600,0
20230704,152100,11297775160,9600,9600,9600,9600,0
20230704,152000,11297775160,9600,9600,9600,9600,0
20230704,151900,11297775160,9600,9600,9610,9590,4183
20230704,151800,11257620260,9600,9600,9610,9590,1771
20230704,151700,11240618100,9600,9590,9600,9580,5026
20230704,151600,11192413780,9580,9580,9590,9580,774
20230704,151500,11184994620,9590,9580,9590,9580,1324
20230704,151400,11172309070,9580,9580,9580,9570,1732
20230704,151300,11155717510,9580,9570,9580,9570,999
20230704,151200,11146156020,9560,9560,9570,9560,1543
20230704,151100,11131395090,9570,9560,9570,9560,666
20230704,151000,11125024760,9560,9560,9560,9550,809
20230704,150900,11117291830,9560,9560,9560,9550,1373
20230704,150800,11104169110,9550,9550,9570,9550,2100
20230704,150700,11084085850,9560,9570,9570,9550,2035
20230704,150600,11064622950,9580,9560,9590,9560,1659
20230704,150500,11048736840,9550,9530,9550,9520,1742
20230704,150400,11032135570,9520,9570,9570,9500,3683
20230704,150300,10997028110,9580,9570,9580,9560,2424
20230704,150200,10973818340,9570,9560,9570,9560,1226
20230704,150100,10962090030,9570,9550,9570,9550,1266
20230704,150000,10949981450,9550,9560,9560,9530,1171
20230704,145900,10938815690,9560,9570,9570,9560,697
20230704,145800,10932148740,9580,9540,9590,9540,3212
20230704,145700,10901403460,9540,9550,9550,9540,1154
20230704,145600,10890388260,9550,9540,9560,9540,768
20230704,145500,10883054980,9540,9540,9550,9540,1339
20230704,145400,10870273820,9530,9540,9550,9530,804
20230704,145300,10862604320,9530,9540,9540,9530,835
20230704,145200,10854639300,9530,9520,9530,9510,1270
20230704,145100,10842544350,9520,9540,9550,9520,1339
20230704,145000,10829770850,9540,9530,9540,9530,501
20230704,144900,10824993950,9510,9520,9530,9510,1056
20230704,144800,10814939250,9520,9520,9540,9520,822
20230704,144700,10807106430,9520,9530,9550,9510,1885
20230704,144600,10789157120,9540,9520,9540,9520,1142
20230704,144500,10778275250,9520,9490,9520,9490,696
20230704,144400,10771658320,9490,9470,9490,9460,1385
20230704,144300,10758526770,9470,9470,9480,9460,814
20230704,144200,10750815160,9460,9460,9470,9440,1138
20230704,144100,10740049680,9450,9430,9450,9430,951
20230704,144000,10731063390,9430,9410,9430,9410,680
20230704,143900,10724661750,9410,9440,9450,9410,4574
20230704,143800,10681552990,9440,9440,9450,9430,156
20230704,143700,10680080760,9440,9430,9440,9430,346
20230704,143600,10676817440,9430,9440,9440,9430,241
20230704,143500,10674544220,9440,9440,9450,9430,281
20230704,143400,10671891960,9460,9450,9460,9430,2456
20230704,143300,10648703160,9450,9460,9460,9450,811
20230704,143200,10641039100,9460,9460,9460,9450,315
20230704,143100,10638061340,9450,9460,9460,9450,412
20230704,143000,10634167700,9460,9470,9470,9460,114
20230704,142900,10633089200,9470,9480,9480,9450,155
20230704,142800,10631621780,9480,9460,9480,9450,1653
20230704,142700,10615997820,9460,9470,9470,9450,757
20230704,142600,10608838400,9470,9460,9470,9450,172
20230704,142500,10607210820,9460,9450,9460,9450,312
20230704,142400,10604260050,9460,9450,9460,9450,75
20230704,142300,10603551250,9450,9450,9450,9450,42
20230704,142200,10603154350,9450,9460,9460,9450,674
20230704,142100,10596783750,9460,9460,9460,9450,2083
20230704,142000,10577088570,9470,9470,9470,9450,2811
20230704,141900,10550499600,9470,9480,9480,9470,1201
20230704,141800,10539125100,9480,9490,9490,9480,432
20230704,141700,10535027480,9500,9490,9500,9470,1521
20230704,141600,10520606360,9490,9490,9500,9490,794
20230704,141500,10513071280,9490,9490,9490,9490,159
20230704,141400,10511562370,9480,9510,9510,9480,5289
20230704,141300,10461355010,9510,9520,9520,9510,589
20230704,141200,10455752340,9520,9510,9520,9510,1068
20230704,141100,10445595650,9510,9510,9520,9510,864
20230704,141000,10437378990,9510,9520,9520,9510,771
20230704,140900,10430043990,9520,9520,9520,9510,817
20230704,140800,10422272040,9520,9520,9520,9520,193
20230704,140700,10420434680,9520,9520,9520,9510,895
20230704,140600,10411916700,9520,9520,9520,9520,526
20230704,140500,10406909180,9520,9530,9530,9510,1046
20230704,140400,10396954090,9530,9530,9530,9520,364
20230704,140300,10393486820,9530,9520,9530,9520,189
20230704,140200,10391686500,9520,9540,9540,9520,496
20230704,140100,10386959690,9540,9540,9550,9540,65
20230704,140000,10386339220,9540,9540,9540,9530,148
20230704,135900,10384927710,9540,9530,9540,9530,445
20230704,135800,10380682680,9540,9520,9540,9520,581
20230704,135700,10375150690,9530,9520,9530,9510,581
20230704,135600,10369617550,9520,9520,9520,9510,188
20230704,135500,10367828060,9510,9510,9510,9510,42
20230704,135400,10367428640,9510,9510,9510,9510,422
20230704,135300,10363415420,9520,9520,9530,9520,216
20230704,135200,10361359090,9500,9510,9510,9500,105
20230704,135100,10360361060,9530,9500,9530,9500,1333
20230704,135000,10347684460,9500,9500,9510,9500,488
20230704,134900,10343048270,9500,9510,9510,9500,581
20230704,134800,10337527990,9510,9510,9510,9510,186
20230704,134700,10335759130,9510,9520,9520,9510,577
20230704,134600,10330271270,9510,9500,9510,9500,1995
20230704,134500,10311313970,9500,9520,9520,9500,887
20230704,134400,10302885830,9510,9510,9510,9500,342
20230704,134300,10299634110,9500,9500,9510,9500,89
20230704,134200,10298788550,9510,9510,9510,9500,821
20230704,134100,10290988000,9510,9500,9510,9500,968
20230704,134000,10281791860,9500,9520,9520,9500,328
20230704,133900,10278672840,9520,9510,9520,9510,1060
20230704,133800,10268591690,9510,9510,9520,9510,485
20230704,133700,10263975390,9510,9510,9510,9510,521
20230704,133600,10259020680,9510,9510,9510,9510,46
20230704,133500,10258583220,9510,9510,9520,9510,1002
20230704,133400,10249050300,9520,9520,9520,9520,118
20230704,133300,10247926940,9510,9520,9540,9510,489
20230704,133200,10243275500,9520,9510,9530,9510,136
20230704,133100,10241981690,9520,9500,9520,9500,133
20230704,133000,10240717930,9500,9500,9510,9500,65
20230704,132900,10240100310,9510,9520,9520,9500,934
20230704,132800,10231220320,9530,9520,9530,9520,464
20230704,132700,10226802840,9510,9520,9520,9510,384
20230704,132600,10223148310,9540,9510,9540,9510,257
20230704,132500,10220701900,9510,9510,9520,9510,455
20230704,132400,10216374650,9520,9520,9520,9520,256
20230704,132300,10213937530,9510,9530,9530,9510,182
20230704,132200,10212205400,9540,9530,9540,9520,41
20230704,132100,10211814660,9520,9510,9520,9510,663
20230704,132000,10205508450,9510,9520,9520,9510,716
20230704,131900,10198699270,9520,9500,9520,9500,180
20230704,131800,10196987710,9500,9510,9510,9500,2164
20230704,131700,10176408190,9520,9510,9520,9510,473
20230704,131600,10171909950,9510,9520,9520,9510,32
20230704,131500,10171605580,9520,9520,9520,9510,122
20230704,131400,10170444980,9520,9520,9520,9520,33
20230704,131300,10170130820,9520,9510,9520,9510,164
20230704,131200,10168571170,9510,9520,9520,9510,1262
20230704,131100,10156565790,9520,9520,9520,9520,406
20230704,131000,10152700670,9520,9530,9530,9520,459
20230704,130900,10148327250,9530,9540,9540,9530,791
20230704,130800,10140788820,9540,9550,9550,9540,309
20230704,130700,10137839940,9540,9540,9550,9540,732
20230704,130600,10130856460,9540,9550,9550,9540,452
20230704,130500,10126544280,9550,9540,9550,9540,270
20230704,130400,10123968180,9540,9540,9550,9540,811
20230704,130300,10116229700,9540,9550,9550,9540,414
20230704,130200,10112276350,9550,9550,9550,9550,0
20230704,130100,10112276350,9550,9550,9550,9550,324
20230704,130000,10109182150,9550,9550,9560,9550,2024
20230704,125900,10089852840,9560,9550,9560,9550,512
20230704,125800,10084961270,9550,9560,9560,9550,465
20230704,125700,10080519030,9560,9560,9560,9560,440
20230704,125600,10076312630,9570,9570,9570,9560,2182
20230704,125500,10055436350,9570,9560,9570,9560,99
20230704,125400,10054489620,9570,9560,9570,9560,202
20230704,125300,10052556900,9570,9560,9570,9560,53
20230704,125200,10052050110,9560,9580,9580,9560,360
20230704,125100,10048605310,9580,9570,9580,9570,108
20230704,125000,10047571240,9570,9570,9570,9570,120
20230704,124900,10046422840,9570,9570,9580,9570,571
20230704,124800,10040953370,9580,9570,9580,9570,508
20230704,124700,10036091250,9570,9570,9580,9570,98
20230704,124600,10035153270,9570,9570,9570,9570,523
20230704,124500,10030148160,9570,9580,9580,9570,484
20230704,124400,10025515170,9580,9570,9580,9570,630
20230704,124300,10019485700,9580,9560,9580,9560,651
20230704,124200,10013260470,9570,9560,9570,9560,61
20230704,124100,10012677110,9570,9560,9570,9560,43
20230704,124000,10012266020,9560,9560,9560,9550,544
20230704,123900,10007065390,9560,9570,9570,9560,883
20230704,123800,9998619750,9570,9580,9580,9570,151
20230704,123700,9997174090,9590,9560,9590,9550,1146
20230704,123600,9986197430,9560,9560,9560,9560,253
20230704,123500,9983778750,9570,9580,9580,9570,151
20230704,123400,9982332670,9570,9550,9570,9550,233
20230704,123300,9980104860,9550,9550,9560,9550,562
20230704,123200,9974737640,9540,9540,9540,9540,165
20230704,123100,9973163540,9550,9540,9560,9540,61
20230704,123000,9972581410,9540,9540,9540,9530,774
20230704,122900,9965201390,9540,9560,9560,9540,676
20230704,122800,9958744990,9560,9560,9560,9560,545
20230704,122700,9953534790,9560,9570,9570,9560,701
20230704,122600,9946832670,9570,9580,9580,9570,274
20230704,122500,9944210480,9580,9610,9610,9580,4478
20230704,122400,9901259840,9610,9610,9610,9610,75
20230704,122300,9900539090,9610,9630,9630,9610,1597
20230704,122200,9885180320,9620,9620,9620,9610,398
20230704,122100,9881352140,9620,9610,9630,9610,670
20230704,122000,9874912160,9630,9630,9650,9610,1018
20230704,121900,9865109020,9640,9600,9640,9600,3360
20230704,121800,9832814740,9600,9600,9600,9590,4912
20230704,121700,9785660240,9600,9580,9600,9580,320
20230704,121600,9782591040,9580,9590,9590,9580,179
20230704,121500,9780874850,9590,9590,9590,9580,778
20230704,121400,9773418880,9590,9580,9590,9570,809
20230704,121300,9765669850,9580,9570,9580,9570,931
20230704,121200,9756759840,9570,9580,9580,9570,1995
20230704,121100,9737659090,9580,9580,9580,9570,1177
20230704,121000,9726390640,9580,9580,9580,9570,2200
20230704,120900,9705324350,9570,9550,9570,9540,1612
20230704,120800,9689916150,9540,9530,9540,9530,459
20230704,120700,9685538120,9530,9530,9540,9520,700
20230704,120600,9678868780,9520,9510,9530,9510,1066
20230704,120500,9668718850,9510,9500,9510,9500,215
20230704,120400,9666676330,9500,9490,9500,9490,97
20230704,120300,9665755780,9490,9490,9490,9490,775
20230704,120200,9658401030,9490,9490,9490,9490,613
20230704,120100,9652583660,9490,9500,9500,9490,386
20230704,120000,9648917060,9500,9510,9510,9500,181
20230704,115900,9647197330,9510,9510,9510,9510,28
20230704,115800,9646931050,9510,9520,9520,9490,568
20230704,115700,9641533770,9520,9500,9520,9500,212
20230704,115600,9639519210,9500,9500,9500,9500,61
20230704,115500,9638939710,9490,9500,9500,9490,43
20230704,115400,9638531630,9490,9490,9490,9490,482
20230704,115300,9633957450,9510,9510,9510,9510,526
20230704,115200,9628955190,9510,9490,9510,9490,95
20230704,115100,9628052370,9490,9510,9510,9490,543
20230704,115000,9622894280,9530,9540,9540,9530,22
20230704,114900,9622684500,9540,9540,9540,9530,75
20230704,114800,9621969420,9530,9530,9530,9530,78
20230704,114700,9621226080,9530,9530,9530,9530,144
20230704,114600,9619853760,9530,9550,9550,9530,474
20230704,114500,9615329800,9560,9540,9560,9540,580
20230704,114400,9609789150,9540,9500,9540,9500,1053
20230704,114300,9599764920,9500,9490,9500,9490,1086
20230704,114200,9589454200,9500,9500,9500,9500,67
20230704,114100,9588817700,9500,9510,9510,9500,432
20230704,114000,9584711560,9510,9520,9520,9510,362
20230704,113900,9581266690,9520,9510,9520,9500,407
20230704,113800,9577396740,9510,9510,9510,9510,805
20230704,113700,9569741190,9520,9510,9520,9510,314
20230704,113600,9566753310,9500,9500,9500,9500,751
20230704,113500,9559618810,9500,9480,9500,9480,534
20230704,113400,9554555960,9470,9490,9490,9470,146
20230704,113300,9553173210,9480,9480,9480,9480,48
20230704,113200,9552718170,9470,9470,9470,9470,150
20230704,113100,9551297670,9470,9460,9480,9460,261
20230704,113000,9548826360,9460,9470,9470,9460,744
20230704,112900,9541787240,9470,9490,9490,9470,865
20230704,112800,9533583050,9500,9490,9500,9490,4
20230704,112700,9533545060,9500,9470,9500,9470,195
20230704,112600,9531695910,9470,9500,9500,9460,419
20230704,112500,9527731000,9490,9510,9510,9490,197
20230704,112400,9525861240,9500,9450,9500,9450,198
20230704,112300,9523980900,9450,9440,9450,9440,459
20230704,112200,9519645940,9440,9440,9440,9440,834
20230704,112100,9511772980,9440,9440,9450,9440,1024
20230704,112000,9502105910,9450,9450,9450,9440,243
20230704,111900,9499810260,9450,9440,9450,9440,48
20230704,111800,9499357110,9440,9430,9440,9430,610
20230704,111700,9493603740,9440,9440,9440,9430,913
20230704,111600,9484986270,9430,9420,9430,9420,435
20230704,111500,9480886040,9430,9440,9440,9420,124
20230704,111400,9479716940,9440,9430,9440,9420,2619
20230704,111300,9455039280,9440,9440,9440,9430,1052
20230704,111200,9445117390,9440,9450,9450,9430,1391
20230704,111100,9431986920,9460,9450,9460,9450,513
20230704,111000,9427136070,9450,9450,9450,9440,1093
20230704,110900,9416816910,9450,9450,9460,9450,92
20230704,110800,9415947450,9440,9460,9470,9440,570
20230704,110700,9410563700,9450,9440,9450,9440,1540
20230704,110600,9396017640,9440,9460,9460,9440,1323
20230704,110500,9383519330,9480,9470,9480,9450,849
20230704,110400,9375485020,9490,9500,9500,9490,131
20230704,110300,9374241540,9490,9490,9490,9460,284
20230704,110200,9371552220,9490,9500,9550,9480,112
20230704,110100,9370488180,9550,9450,9550,9450,2122
20230704,110000,9350354160,9460,9440,9460,9430,302
20230704,105900,9347504100,9420,9440,9440,9420,1823
20230704,105800,9330317040,9440,9450,9450,9430,1820
20230704,105700,9313125060,9460,9450,9460,9450,2515
20230704,105600,9289349470,9460,9470,9470,9450,2707
20230704,105500,9263742780,9470,9470,9480,9470,380
20230704,105400,9260144170,9470,9470,9480,9470,266
20230704,105300,9257624040,9480,9470,9480,9470,488
20230704,105200,9253002510,9470,9480,9480,9470,430
20230704,105100,9248927780,9480,9460,9480,9460,304
20230704,105000,9246049090,9460,9480,9480,9460,786
20230704,104900,9238612430,9460,9470,9470,9460,982
20230704,104800,9229313390,9460,9470,9470,9460,2089
20230704,104700,9209537030,9480,9490,9500,9480,340
20230704,104600,9206312720,9490,9490,9500,9490,757
20230704,104500,9199123230,9490,9480,9490,9480,25
20230704,104400,9198886110,9470,9500,9510,9460,3233
20230704,104300,9168265280,9500,9490,9510,9490,626
20230704,104200,9162314720,9500,9480,9500,9470,1334
20230704,104100,9149671010,9480,9490,9490,9480,161
20230704,104000,9148144370,9480,9490,9500,9470,1940
20230704,103900,9129749550,9500,9500,9500,9490,506
20230704,103800,9124947060,9490,9480,9500,9480,182
20230704,103700,9123220580,9480,9470,9480,9460,360
20230704,103600,9119812590,9470,9460,9470,9450,773
20230704,103500,9112506030,9460,9450,9460,9440,1222
20230704,103400,9100958650,9450,9470,9470,9420,5352
20230704,103300,9050433730,9470,9490,9500,9470,3584
20230704,103200,9016434600,9490,9510,9510,9490,6062
20230704,103100,8958819500,9520,9520,9520,9510,2978
20230704,103000,8930486410,9510,9520,9520,9510,2857
20230704,102900,8903300120,9520,9530,9530,9520,585
20230704,102800,8897729170,9530,9520,9530,9520,1238
20230704,102700,8885935170,9520,9550,9560,9520,1309
20230704,102600,8873456610,9550,9540,9560,9540,133
20230704,102500,8872186540,9580,9510,9580,9510,450
20230704,102400,8867889410,9520,9520,9540,9510,2131
20230704,102300,8847620600,9520,9540,9540,9520,1142
20230704,102200,8836741260,9540,9550,9550,9530,358
20230704,102100,8833325270,9550,9550,9570,9550,200
20230704,102000,8831413500,9530,9520,9550,9520,2742
20230704,101900,8805298720,9540,9510,9550,9510,1007
20230704,101800,8795715390,9510,9540,9540,9510,5817
20230704,101700,8740349390,9540,9550,9550,9530,1612
20230704,101600,8724977240,9540,9550,9550,9540,616
20230704,101500,8719100160,9550,9550,9560,9540,945
20230704,101400,8710075160,9560,9560,9560,9550,608
20230704,101300,8704263630,9560,9550,9570,9540,505
20230704,101200,8699441120,9560,9560,9560,9540,1486
20230704,101100,8685252860,9550,9550,9570,9540,2356
20230704,101000,8662747150,9550,9570,9570,9550,1280
20230704,100900,8650508070,9560,9540,9560,9540,519
20230704,100800,8645553340,9540,9530,9550,9520,2226
20230704,100700,8624345120,9520,9550,9560,9500,15599
20230704,100600,8475870580,9560,9590,9600,9550,2943
20230704,100500,8447751830,9570,9600,9610,9550,3136
20230704,100400,8417736190,9600,9630,9650,9600,1395
20230704,100300,8404303670,9640,9650,9660,9610,694
20230704,100200,8397620690,9660,9560,9700,9510,12502
20230704,100100,8277691690,9510,9650,9650,9510,33295
20230704,100000,7958806040,9640,9680,9680,9640,11030
20230704,095900,7852164760,9680,9690,9710,9680,1180
20230704,095800,7840729270,9720,9690,9720,9680,3876
20230704,095700,7803139710,9680,9720,9720,9680,5157
20230704,095600,7753141290,9710,9720,9720,9700,4603
20230704,095500,7708451300,9720,9750,9750,9710,3269
20230704,095400,7676663460,9730,9740,9750,9720,3396
20230704,095300,7643605420,9720,9700,9760,9700,5379
20230704,095200,7591279150,9720,9660,9720,9640,6728
20230704,095100,7526314150,9650,9720,9730,9650,25117
20230704,095000,7283184870,9730,9750,9760,9710,13747
20230704,094900,7149378170,9760,9750,9770,9750,6187
20230704,094800,7088989890,9770,9810,9820,9750,16071
20230704,094700,6931739250,9810,9840,9840,9800,4097
20230704,094600,6891476830,9820,9820,9860,9800,7005
20230704,094500,6822623760,9850,9800,9850,9790,4346
20230704,094400,6779947150,9800,9850,9850,9790,17627
20230704,094300,6606936000,9840,9880,9910,9840,14526
20230704,094200,6463290810,9890,9850,9890,9850,6139
20230704,094100,6402730470,9870,9860,9870,9840,3891
20230704,094000,6364381470,9850,9910,9920,9850,18799
20230704,093900,6178294940,9900,9880,9910,9870,12629
20230704,093800,6053335990,9880,9870,9880,9860,4796
20230704,093700,6005990690,9860,9860,9870,9840,5734
20230704,093600,5949436220,9860,9850,9860,9820,4405
20230704,093500,5906081520,9850,9860,9880,9840,6334
20230704,093400,5843586230,9870,9840,9870,9830,8446
20230704,093300,5760321900,9830,9870,9880,9830,13867
20230704,093200,5623591310,9860,9850,9880,9850,6756
20230704,093100,5556889560,9880,9890,9890,9840,15784
20230704,093000,5401180360,9890,9900,9900,9870,16083
20230704,092900,5242097600,9900,9810,9900,9810,23770
20230704,092800,5007715490,9810,9790,9820,9790,4037
20230704,092700,4968144540,9790,9770,9790,9770,3946
20230704,092600,4929561490,9770,9780,9780,9760,2137
20230704,092500,4908682050,9800,9830,9840,9780,3932
20230704,092400,4870082830,9830,9790,9840,9780,7975
20230704,092300,4791826620,9790,9710,9790,9700,2193
20230704,092200,4770498560,9700,9760,9760,9700,17969
20230704,092100,4595712730,9760,9800,9810,9760,7037
20230704,092000,4526855200,9800,9780,9800,9780,3908
20230704,091900,4488613850,9780,9810,9810,9770,8743
20230704,091800,4403030280,9810,9830,9860,9800,11842
20230704,091700,4286579060,9830,9810,9850,9810,6714
20230704,091600,4220594510,9820,9820,9830,9810,3305
20230704,091500,4188137660,9820,9840,9860,9810,6273
20230704,091400,4126444000,9850,9780,9870,9780,18207
20230704,091300,3947264830,9780,9780,9810,9760,10784
20230704,091200,3841729340,9790,9770,9790,9750,5545
20230704,091100,3787582910,9770,9770,9800,9760,10575
20230704,091000,3684141370,9770,9730,9770,9720,10019
20230704,090900,3586481660,9720,9700,9740,9670,8595
20230704,090800,3503038580,9700,9650,9720,9650,14990
20230704,090700,3357772070,9650,9710,9710,9650,15593
20230704,090600,3206991430,9690,9760,9770,9670,20656
20230704,090500,3006118610,9770,9760,9780,9670,28175
20230704,090400,2732152570,9790,9870,9930,9760,75943
20230704,090300,1982813080,9900,9810,9900,9780,55461
20230704,090200,1437068040,9790,9690,9980,9690,63853
20230704,090100,809533560,9700,9680,9710,9650,33851
20230704,090000,481786000,9670,9630,9740,9620,49889