stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,195100,1955127570,7000,7000,7000,7000,8489
20230711,195000,1955127570,7000,7000,7000,7000,0
20230711,194900,1955127570,7000,7000,7000,7000,0
20230711,194800,1955127570,7000,7000,7000,7000,0
20230711,194700,1955127570,7000,7000,7000,7000,0
20230711,194600,1955127570,7000,7000,7000,7000,0
20230711,194500,1955127570,7000,7000,7000,7000,0
20230711,194400,1955127570,7000,7000,7000,7000,0
20230711,194300,1955127570,7000,7000,7000,7000,0
20230711,194200,1955127570,7000,7000,7000,7000,0
20230711,194100,1955127570,7000,7000,7000,7000,0
20230711,194000,1955127570,7000,7000,7000,7000,0
20230711,193900,1955127570,7000,7000,7000,7000,0
20230711,193800,1955127570,7000,7000,7000,7000,0
20230711,193700,1955127570,7000,7000,7000,7000,0
20230711,193600,1955127570,7000,7000,7000,7000,0
20230711,193500,1955127570,7000,7000,7000,7000,0
20230711,193400,1955127570,7000,7000,7000,7000,0
20230711,193300,1955127570,7000,7000,7000,7000,0
20230711,193200,1955127570,7000,7000,7000,7000,0
20230711,193100,1955127570,7000,7000,7000,7000,0
20230711,193000,1955127570,7000,7000,7000,7000,0
20230711,192900,1955127570,7000,7000,7000,7000,0
20230711,192800,1955127570,7000,7000,7000,7000,0
20230711,192700,1955127570,7000,7000,7000,7000,0
20230711,192600,1955127570,7000,7000,7000,7000,0
20230711,192500,1955127570,7000,7000,7000,7000,0
20230711,192400,1955127570,7000,7000,7000,7000,0
20230711,192300,1955127570,7000,7000,7000,7000,0
20230711,192200,1955127570,7000,7000,7000,7000,0
20230711,192100,1955127570,7000,7000,7000,7000,8489
20230711,192000,1955127570,7000,7000,7000,7000,0
20230711,191900,1955127570,7000,7000,7000,7000,0
20230711,191800,1955127570,7000,7000,7000,7000,0
20230711,191700,1955127570,7000,7000,7000,7000,0
20230711,191600,1955127570,7000,7000,7000,7000,0
20230711,191500,1955127570,7000,7000,7000,7000,0
20230711,191400,1955127570,7000,7000,7000,7000,0
20230711,191300,1955127570,7000,7000,7000,7000,0
20230711,191200,1955127570,7000,7000,7000,7000,0
20230711,191100,1955127570,7000,7000,7000,7000,0
20230711,191000,1955127570,7000,7000,7000,7000,0
20230711,190900,1955127570,7000,7000,7000,7000,0
20230711,190800,1955127570,7000,7000,7000,7000,0
20230711,190700,1955127570,7000,7000,7000,7000,0
20230711,190600,1955127570,7000,7000,7000,7000,0
20230711,190500,1955127570,7000,7000,7000,7000,0
20230711,190400,1955127570,7000,7000,7000,7000,0
20230711,190300,1955127570,7000,7000,7000,7000,0
20230711,190200,1955127570,7000,7000,7000,7000,0
20230711,190100,1955127570,7000,7000,7000,7000,0
20230711,190000,1955127570,7000,7000,7000,7000,0
20230711,185900,1955127570,7000,7000,7000,7000,0
20230711,185800,1955127570,7000,7000,7000,7000,0
20230711,185700,1955127570,7000,7000,7000,7000,0
20230711,185600,1955127570,7000,7000,7000,7000,0
20230711,185500,1955127570,7000,7000,7000,7000,0
20230711,185400,1955127570,7000,7000,7000,7000,0
20230711,185300,1955127570,7000,7000,7000,7000,0
20230711,185200,1955127570,7000,7000,7000,7000,0
20230711,185100,1955127570,7000,7000,7000,7000,8489
20230711,185000,1955127570,7000,7000,7000,7000,0
20230711,184900,1955127570,7000,7000,7000,7000,0
20230711,184800,1955127570,7000,7000,7000,7000,0
20230711,184700,1955127570,7000,7000,7000,7000,0
20230711,184600,1955127570,7000,7000,7000,7000,0
20230711,184500,1955127570,7000,7000,7000,7000,0
20230711,184400,1955127570,7000,7000,7000,7000,0
20230711,184300,1955127570,7000,7000,7000,7000,0
20230711,184200,1955127570,7000,7000,7000,7000,0
20230711,184100,1955127570,7000,7000,7000,7000,0
20230711,184000,1955127570,7000,7000,7000,7000,0
20230711,183900,1955127570,7000,7000,7000,7000,0
20230711,183800,1955127570,7000,7000,7000,7000,0
20230711,183700,1955127570,7000,7000,7000,7000,0
20230711,183600,1955127570,7000,7000,7000,7000,0
20230711,183500,1955127570,7000,7000,7000,7000,0
20230711,183400,1955127570,7000,7000,7000,7000,0
20230711,183300,1955127570,7000,7000,7000,7000,0
20230711,183200,1955127570,7000,7000,7000,7000,0
20230711,183100,1955127570,7000,7000,7000,7000,0
20230711,183000,1955127570,7000,7000,7000,7000,0
20230711,182900,1955127570,7000,7000,7000,7000,0
20230711,182800,1955127570,7000,7000,7000,7000,0
20230711,182700,1955127570,7000,7000,7000,7000,0
20230711,182600,1955127570,7000,7000,7000,7000,0
20230711,182500,1955127570,7000,7000,7000,7000,0
20230711,182400,1955127570,7000,7000,7000,7000,0
20230711,182300,1955127570,7000,7000,7000,7000,0
20230711,182200,1955127570,7000,7000,7000,7000,0
20230711,182100,1955127570,7000,7000,7000,7000,8489
20230711,182000,1955127570,7000,7000,7000,7000,0
20230711,181900,1955127570,7000,7000,7000,7000,0
20230711,181800,1955127570,7000,7000,7000,7000,0
20230711,181700,1955127570,7000,7000,7000,7000,0
20230711,181600,1955127570,7000,7000,7000,7000,0
20230711,181500,1955127570,7000,7000,7000,7000,0
20230711,181400,1955127570,7000,7000,7000,7000,0
20230711,181300,1955127570,7000,7000,7000,7000,0
20230711,181200,1955127570,7000,7000,7000,7000,0
20230711,181100,1955127570,7000,7000,7000,7000,0
20230711,181000,1955127570,7000,7000,7000,7000,0
20230711,180900,1955127570,7000,7000,7000,7000,0
20230711,180800,1955127570,7000,7000,7000,7000,0
20230711,180700,1955127570,7000,7000,7000,7000,0
20230711,180600,1955127570,7000,7000,7000,7000,0
20230711,180500,1955127570,7000,7000,7000,7000,0
20230711,180400,1955127570,7000,7000,7000,7000,0
20230711,180300,1955127570,7000,7000,7000,7000,0
20230711,180200,1955127570,7000,7000,7000,7000,0
20230711,180100,1955127570,7000,7000,7000,7000,0
20230711,180000,1955127570,7000,7000,7000,7000,0
20230711,175900,1955127570,7000,7000,7000,7000,0
20230711,175800,1955127570,7000,7000,7000,7000,0
20230711,175700,1955127570,7000,7000,7000,7000,0
20230711,175600,1955127570,7000,7000,7000,7000,0
20230711,175500,1955127570,7000,7000,7000,7000,0
20230711,175400,1955127570,7000,7000,7000,7000,0
20230711,175300,1955127570,7000,7000,7000,7000,0
20230711,175200,1955127570,7000,7000,7000,7000,0
20230711,175100,1955127570,7000,7000,7000,7000,8489
20230711,175000,1955127570,7000,7000,7000,7000,0
20230711,174900,1955127570,7000,7000,7000,7000,0
20230711,174800,1955127570,7000,7000,7000,7000,0
20230711,174700,1955127570,7000,7000,7000,7000,0
20230711,174600,1955127570,7000,7000,7000,7000,0
20230711,174500,1955127570,7000,7000,7000,7000,0
20230711,174400,1955127570,7000,7000,7000,7000,0
20230711,174300,1955127570,7000,7000,7000,7000,0
20230711,174200,1955127570,7000,7000,7000,7000,0
20230711,174100,1955127570,7000,7000,7000,7000,0
20230711,174000,1955127570,7000,7000,7000,7000,0
20230711,173900,1955127570,7000,7000,7000,7000,0
20230711,173800,1955127570,7000,7000,7000,7000,0
20230711,173700,1955127570,7000,7000,7000,7000,0
20230711,173600,1955127570,7000,7000,7000,7000,0
20230711,173500,1955127570,7000,7000,7000,7000,0
20230711,173400,1955127570,7000,7000,7000,7000,0
20230711,173300,1955127570,7000,7000,7000,7000,0
20230711,173200,1955127570,7000,7000,7000,7000,0
20230711,173100,1955127570,7000,7000,7000,7000,0
20230711,173000,1955127570,7000,7000,7000,7000,0
20230711,172900,1955127570,7000,7000,7000,7000,0
20230711,172800,1955127570,7000,7000,7000,7000,0
20230711,172700,1955127570,7000,7000,7000,7000,0
20230711,172600,1955127570,7000,7000,7000,7000,0
20230711,172500,1955127570,7000,7000,7000,7000,0
20230711,172400,1955127570,7000,7000,7000,7000,0
20230711,172300,1955127570,7000,7000,7000,7000,0
20230711,172200,1955127570,7000,7000,7000,7000,0
20230711,172100,1955127570,7000,7000,7000,7000,8489
20230711,172000,1955127570,7000,7000,7000,7000,0
20230711,171900,1955127570,7000,7000,7000,7000,0
20230711,171800,1955127570,7000,7000,7000,7000,0
20230711,171700,1955127570,7000,7000,7000,7000,0
20230711,171600,1955127570,7000,7000,7000,7000,0
20230711,171500,1955127570,7000,7000,7000,7000,0
20230711,171400,1955127570,7000,7000,7000,7000,0
20230711,171300,1955127570,7000,7000,7000,7000,0
20230711,171200,1955127570,7000,7000,7000,7000,0
20230711,171100,1955127570,7000,7000,7000,7000,0
20230711,171000,1955127570,7000,7000,7000,7000,0
20230711,170900,1955127570,7000,7000,7000,7000,0
20230711,170800,1955127570,7000,7000,7000,7000,0
20230711,170700,1955127570,7000,7000,7000,7000,0
20230711,170600,1955127570,7000,7000,7000,7000,0
20230711,170500,1955127570,7000,7000,7000,7000,0
20230711,170400,1955127570,7000,7000,7000,7000,0
20230711,170300,1955127570,7000,7000,7000,7000,0
20230711,170200,1955127570,7000,7000,7000,7000,0
20230711,170100,1955127570,7000,7000,7000,7000,0
20230711,170000,1955127570,7000,7000,7000,7000,0
20230711,165900,1955127570,7000,7000,7000,7000,0
20230711,165800,1955127570,7000,7000,7000,7000,0
20230711,165700,1955127570,7000,7000,7000,7000,0
20230711,165600,1955127570,7000,7000,7000,7000,0
20230711,165500,1955127570,7000,7000,7000,7000,0
20230711,165400,1955127570,7000,7000,7000,7000,0
20230711,165300,1955127570,7000,7000,7000,7000,0
20230711,165200,1955127570,7000,7000,7000,7000,0
20230711,165100,1955127570,7000,7000,7000,7000,8489
20230711,165000,1955127570,7000,7000,7000,7000,0
20230711,164900,1955127570,7000,7000,7000,7000,0
20230711,164800,1955127570,7000,7000,7000,7000,0
20230711,164700,1955127570,7000,7000,7000,7000,0
20230711,164600,1955127570,7000,7000,7000,7000,0
20230711,164500,1955127570,7000,7000,7000,7000,0
20230711,164400,1955127570,7000,7000,7000,7000,0
20230711,164300,1955127570,7000,7000,7000,7000,0
20230711,164200,1955127570,7000,7000,7000,7000,0
20230711,164100,1955127570,7000,7000,7000,7000,0
20230711,164000,1955127570,7000,7000,7000,7000,0
20230711,163900,1955127570,7000,7000,7000,7000,0
20230711,163800,1955127570,7000,7000,7000,7000,0
20230711,163700,1955127570,7000,7000,7000,7000,0
20230711,163600,1955127570,7000,7000,7000,7000,0
20230711,163500,1955127570,7000,7000,7000,7000,0
20230711,163400,1955127570,7000,7000,7000,7000,0
20230711,163300,1955127570,7000,7000,7000,7000,0
20230711,163200,1955127570,7000,7000,7000,7000,0
20230711,163100,1955127570,7000,7000,7000,7000,0
20230711,163000,1955127570,7000,7000,7000,7000,0
20230711,162900,1955127570,7000,7000,7000,7000,0
20230711,162800,1955127570,7000,7000,7000,7000,0
20230711,162700,1955127570,7000,7000,7000,7000,0
20230711,162600,1955127570,7000,7000,7000,7000,0
20230711,162500,1955127570,7000,7000,7000,7000,0
20230711,162400,1955127570,7000,7000,7000,7000,0
20230711,162300,1955127570,7000,7000,7000,7000,0
20230711,162200,1955127570,7000,7000,7000,7000,0
20230711,162100,1955127570,7000,7000,7000,7000,8489
20230711,162000,1955127570,7000,7000,7000,7000,0
20230711,161900,1955127570,7000,7000,7000,7000,0
20230711,161800,1955127570,7000,7000,7000,7000,0
20230711,161700,1955127570,7000,7000,7000,7000,0
20230711,161600,1955127570,7000,7000,7000,7000,0
20230711,161500,1955127570,7000,7000,7000,7000,0
20230711,161400,1955127570,7000,7000,7000,7000,0
20230711,161300,1955127570,7000,7000,7000,7000,0
20230711,161200,1955127570,7000,7000,7000,7000,0
20230711,161100,1955127570,7000,7000,7000,7000,0
20230711,161000,1955127570,7000,7000,7000,7000,0
20230711,160900,1955127570,7000,7000,7000,7000,0
20230711,160800,1955127570,7000,7000,7000,7000,0
20230711,160700,1955127570,7000,7000,7000,7000,0
20230711,160600,1955127570,7000,7000,7000,7000,0
20230711,160500,1955127570,7000,7000,7000,7000,0
20230711,160400,1955127570,7000,7000,7000,7000,0
20230711,160300,1955127570,7000,7000,7000,7000,0
20230711,160200,1955127570,7000,7000,7000,7000,0
20230711,160100,1955127570,7000,7000,7000,7000,0
20230711,160000,1955127570,7000,7000,7000,7000,0
20230711,155900,1955127570,7000,7000,7000,7000,0
20230711,155800,1955127570,7000,7000,7000,7000,0
20230711,155700,1955127570,7000,7000,7000,7000,0
20230711,155600,1955127570,7000,7000,7000,7000,0
20230711,155500,1955127570,7000,7000,7000,7000,0
20230711,155400,1955127570,7000,7000,7000,7000,0
20230711,155300,1955127570,7000,7000,7000,7000,0
20230711,155200,1955127570,7000,7000,7000,7000,0
20230711,155100,1955127570,7000,7000,7000,7000,8489
20230711,155000,1955127570,7000,7000,7000,7000,0
20230711,154900,1955127570,7000,7000,7000,7000,0
20230711,154800,1955127570,7000,7000,7000,7000,0
20230711,154700,1955127570,7000,7000,7000,7000,0
20230711,154600,1955127570,7000,7000,7000,7000,0
20230711,154500,1955127570,7000,7000,7000,7000,0
20230711,154400,1955127570,7000,7000,7000,7000,0
20230711,154300,1955127570,7000,7000,7000,7000,0
20230711,154200,1955127570,7000,7000,7000,7000,0
20230711,154100,1955127570,7000,7000,7000,7000,0
20230711,154000,1955127570,7000,7000,7000,7000,0
20230711,153900,1955127570,7000,7000,7000,7000,0
20230711,153800,1955127570,7000,7000,7000,7000,0
20230711,153700,1955127570,7000,7000,7000,7000,0
20230711,153600,1955127570,7000,7000,7000,7000,0
20230711,153500,1955127570,7000,7000,7000,7000,0
20230711,153400,1955127570,7000,7000,7000,7000,0
20230711,153300,1955127570,7000,7000,7000,7000,0
20230711,153200,1955127570,7000,7000,7000,7000,0
20230711,153100,1955127570,7000,7000,7000,7000,0
20230711,153000,1955127570,7000,7000,7000,7000,8489
20230711,152900,1895704570,6970,6970,6970,6970,0
20230711,152800,1895704570,6970,6970,6970,6970,0
20230711,152700,1895704570,6970,6970,6970,6970,0
20230711,152600,1895704570,6970,6970,6970,6970,0
20230711,152500,1895704570,6970,6970,6970,6970,0
20230711,152400,1895704570,6970,6970,6970,6970,0
20230711,152300,1895704570,6970,6970,6970,6970,0
20230711,152200,1895704570,6970,6970,6970,6970,0
20230711,152100,1895704570,6970,6970,6970,6970,0
20230711,152000,1895704570,6970,6970,6970,6970,0
20230711,151900,1895704570,6970,6960,6970,6950,1412
20230711,151800,1885877550,6970,6970,6970,6960,248
20230711,151700,1884150830,6970,6960,6970,6960,25
20230711,151600,1883976790,6960,6970,6970,6960,503
20230711,151500,1880475510,6970,6970,6970,6970,0
20230711,151400,1880475510,6970,6960,6970,6960,381
20230711,151300,1877823730,6970,6950,6970,6950,16
20230711,151200,1877712290,6970,6970,6970,6950,2426
20230711,151100,1860827510,6950,6960,6970,6950,948
20230711,151000,1854230390,6970,6970,6970,6960,1000
20230711,150900,1847269040,6970,6970,6970,6960,36
20230711,150800,1847018440,6960,6960,6970,6960,1047
20230711,150700,1839731310,6970,6960,6970,6960,444
20230711,150600,1836641050,6970,6950,6970,6950,5
20230711,150500,1836606280,6960,6960,6960,6960,10
20230711,150400,1836536680,6970,6960,6970,6950,2697
20230711,150300,1817783570,6970,6960,6970,6960,1201
20230711,150200,1809420780,6960,6960,6960,6960,138
20230711,150100,1808460300,6960,6960,6960,6960,0
20230711,150000,1808460300,6960,6960,6960,6960,11
20230711,145900,1808383740,6960,6960,6960,6960,150
20230711,145800,1807339740,6970,6960,6970,6960,153
20230711,145700,1806273860,6960,6970,6970,6960,12
20230711,145600,1806190330,6960,6960,6960,6960,120
20230711,145500,1805355130,6960,6960,6960,6960,403
20230711,145400,1802550250,6960,6960,6960,6960,10
20230711,145300,1802480650,6970,6970,6970,6970,0
20230711,145200,1802480650,6970,6970,6970,6970,42
20230711,145100,1802187910,6970,6960,6970,6950,102
20230711,145000,1801477760,6970,6970,6980,6970,1177
20230711,144900,1793270520,6960,6960,6960,6960,751
20230711,144800,1788043560,6960,6960,6960,6960,0
20230711,144700,1788043560,6960,6970,6970,6960,746
20230711,144600,1782843980,6970,6980,6980,6970,252
20230711,144500,1781087510,6980,6970,6980,6970,693
20230711,144400,1776257250,6970,6960,6970,6960,317
20230711,144300,1774047800,6960,6960,6960,6960,10
20230711,144200,1773978200,6970,6950,6970,6950,311
20230711,144100,1771812280,6950,6950,6950,6950,0
20230711,144000,1771812280,6950,6950,6950,6950,15
20230711,143900,1771708030,6960,6960,6960,6960,0
20230711,143800,1771708030,6960,6960,6960,6960,5
20230711,143700,1771673230,6970,6960,6970,6960,562
20230711,143600,1767761460,6960,6960,6960,6960,29
20230711,143500,1767559620,6960,6960,6960,6960,87
20230711,143400,1766954100,6970,6970,6970,6970,100
20230711,143300,1766257100,6960,6960,6960,6960,260
20230711,143200,1764447500,6960,6960,6960,6960,126
20230711,143100,1763570540,6970,6970,6970,6970,0
20230711,143000,1763570540,6970,6960,6970,6960,1162
20230711,142900,1755472540,6950,6950,6950,6950,14
20230711,142800,1755375240,6950,6960,6960,6950,329
20230711,142700,1753085440,6960,6960,6960,6960,85
20230711,142600,1752493840,6960,6960,6960,6960,0
20230711,142500,1752493840,6960,6970,6970,6960,14
20230711,142400,1752396300,6970,6960,6970,6950,4057
20230711,142300,1724153450,6960,6960,6960,6960,436
20230711,142200,1721118890,6960,6940,6960,6940,75
20230711,142100,1720596970,6950,6940,6950,6940,270
20230711,142000,1718720580,6950,6940,6950,6940,31
20230711,141900,1718505430,6940,6940,6940,6940,229
20230711,141800,1716916170,6940,6940,6940,6940,114
20230711,141700,1716125010,6940,6940,6940,6940,0
20230711,141600,1716125010,6940,6940,6940,6940,0
20230711,141500,1716125010,6940,6950,6950,6940,289
20230711,141400,1714116560,6950,6940,6960,6940,670
20230711,141300,1709465740,6940,6940,6940,6940,23
20230711,141200,1709306120,6960,6950,6960,6950,661
20230711,141100,1704711430,6960,6950,6960,6940,1573
20230711,141000,1693778110,6940,6930,6940,6930,614
20230711,140900,1689517050,6930,6930,6930,6930,389
20230711,140800,1686821280,6940,6920,6940,6920,610
20230711,140700,1682594470,6930,6920,6930,6920,166
20230711,140600,1681445730,6920,6920,6920,6920,0
20230711,140500,1681445730,6920,6920,6920,6920,0
20230711,140400,1681445730,6920,6910,6920,6910,296
20230711,140300,1679397560,6910,6910,6910,6910,904
20230711,140200,1673150920,6910,6910,6910,6910,11
20230711,140100,1673074910,6920,6920,6920,6920,1
20230711,140000,1673067990,6920,6910,6920,6910,34
20230711,135900,1672832750,6910,6910,6920,6900,2325
20230711,135800,1656769490,6910,6900,6910,6890,1137
20230711,135700,1648924790,6900,6910,6910,6900,1197
20230711,135600,1640660010,6910,6920,6920,6910,124
20230711,135500,1639803070,6920,6920,6920,6920,37
20230711,135400,1639547030,6920,6920,6920,6920,0
20230711,135300,1639547030,6920,6920,6920,6920,100
20230711,135200,1638855030,6920,6920,6920,6920,12
20230711,135100,1638771990,6920,6910,6920,6900,1106
20230711,135000,1631138400,6910,6930,6930,6910,567
20230711,134900,1627211110,6920,6920,6920,6920,297
20230711,134800,1625155870,6920,6920,6920,6920,210
20230711,134700,1623702670,6900,6920,6920,6900,3818
20230711,134600,1597352210,6930,6920,6930,6920,204
20230711,134500,1595940490,6930,6930,6930,6930,354
20230711,134400,1593487270,6940,6940,6940,6930,4
20230711,134300,1593459520,6930,6930,6930,6930,200
20230711,134200,1592073520,6930,6940,6940,6930,11
20230711,134100,1591997280,6930,6930,6930,6930,4
20230711,134000,1591969560,6930,6930,6930,6930,36
20230711,133900,1591720080,6930,6930,6940,6930,109
20230711,133800,1590964660,6920,6920,6920,6920,4
20230711,133700,1590936980,6940,6930,6940,6930,15
20230711,133600,1590832980,6940,6940,6940,6940,241
20230711,133500,1589160440,6940,6930,6940,6930,339
20230711,133400,1586809580,6930,6910,6930,6910,167
20230711,133300,1585652310,6910,6910,6910,6910,1000
20230711,133200,1578742310,6920,6920,6920,6920,437
20230711,133100,1575718270,6920,6920,6920,6900,6010
20230711,133000,1534234590,6920,6920,6920,6920,4
20230711,132900,1534206910,6940,6940,6940,6910,700
20230711,132800,1529360630,6920,6930,6930,6920,46
20230711,132700,1529041950,6930,6930,6930,6900,748
20230711,132600,1523858760,6900,6920,6920,6900,2000
20230711,132500,1510041460,6920,6920,6920,6920,466
20230711,132400,1506816740,6920,6920,6920,6910,4183
20230711,132300,1477905750,6920,6930,6930,6920,3414
20230711,132200,1454273800,6940,6950,6950,6940,87
20230711,132100,1453670010,6940,6950,6950,6940,106
20230711,132000,1452934310,6940,6950,6950,6940,11
20230711,131900,1452857960,6930,6940,6940,6930,454
20230711,131800,1449710850,6930,6940,6940,6930,100
20230711,131700,1449016920,6940,6940,6940,6940,10
20230711,131600,1448947520,6940,6940,6940,6940,187
20230711,131500,1447649740,6950,6950,6950,6950,14
20230711,131400,1447552440,6940,6940,6940,6940,11
20230711,131300,1447476100,6950,6940,6950,6940,393
20230711,131200,1444748670,6950,6940,6950,6940,16
20230711,131100,1444637610,6940,6940,6940,6940,2622
20230711,131000,1426440930,6950,6950,6950,6930,3282
20230711,130900,1403669030,6950,6960,6960,6950,227
20230711,130800,1402089210,6960,6950,6960,6950,98
20230711,130700,1401407170,6960,6960,6960,6960,0
20230711,130600,1401407170,6960,6960,6960,6960,155
20230711,130500,1400328370,6960,6960,6960,6960,4
20230711,130400,1400300530,6970,6970,6970,6970,164
20230711,130300,1399157450,6970,6970,6970,6970,300
20230711,130200,1397066450,6970,6960,6970,6950,321
20230711,130100,1394830580,6960,6950,6960,6950,5
20230711,130000,1394795820,6950,6960,6960,6950,20
20230711,125900,1394656720,6960,6960,6960,6960,1
20230711,125800,1394649760,6950,6950,6950,6940,1519
20230711,125700,1384107400,6950,6950,6950,6950,4
20230711,125600,1384079600,6970,6970,6970,6970,335
20230711,125500,1381744650,6970,6980,6980,6970,312
20230711,125400,1379569990,6980,6970,6980,6970,160
20230711,125300,1378454320,6970,6950,6970,6940,1579
20230711,125200,1367457340,6970,6970,6970,6970,0
20230711,125100,1367457340,6970,6950,6970,6950,164
20230711,125000,1366317140,6940,6960,6960,6940,1446
20230711,124900,1356269100,6960,6970,6970,6960,152
20230711,124800,1355209760,6970,6970,6970,6970,100
20230711,124700,1354512760,6970,6980,6980,6970,425
20230711,124600,1351550410,6980,7000,7000,6980,1775
20230711,124500,1339148520,6990,6990,6990,6990,0
20230711,124400,1339148520,6990,6990,6990,6990,15
20230711,124300,1339043670,6990,7000,7000,6990,1057
20230711,124200,1331644730,7000,7000,7000,7000,1277
20230711,124100,1322705730,7000,7010,7020,7000,480
20230711,124000,1319341380,7010,7010,7010,7010,1
20230711,123900,1319334370,7000,7000,7000,7000,108
20230711,123800,1318578370,7010,7000,7010,7000,31
20230711,123700,1318361160,7000,7010,7010,7000,304
20230711,123600,1316232390,7010,7010,7010,7010,450
20230711,123500,1313077890,7010,7030,7030,7010,96
20230711,123400,1312403590,7030,7030,7040,7030,464
20230711,123300,1309141650,7030,7010,7030,7010,20
20230711,123200,1309001340,7020,7020,7030,7020,1831
20230711,123100,1296137710,7030,7020,7030,7020,2254
20230711,123000,1280313960,7010,7010,7010,7000,499
20230711,122900,1276816070,7010,7010,7010,7010,1029
20230711,122800,1269602780,7000,7000,7000,7000,11
20230711,122700,1269525780,7000,7000,7010,7000,2620
20230711,122600,1251169410,7010,7000,7010,7000,1016
20230711,122500,1244057250,7010,7010,7010,7010,106
20230711,122400,1243314190,7010,7000,7020,7000,854
20230711,122300,1237335050,7000,7000,7000,7000,10
20230711,122200,1237265050,7000,7010,7010,7000,210
20230711,122100,1235794950,7020,7000,7020,7000,5
20230711,122000,1235759930,7020,7010,7020,7000,2473
20230711,121900,1218412050,7010,7010,7010,7000,997
20230711,121800,1211425050,7000,6990,7000,6990,777
20230711,121700,1205987040,6990,6990,6990,6990,79
20230711,121600,1205434830,7000,6990,7000,6990,668
20230711,121500,1200758930,6990,6990,6990,6990,430
20230711,121400,1197753230,6990,6990,6990,6990,987
20230711,121300,1190854100,6990,7010,7010,6990,1770
20230711,121200,1178465710,7000,7000,7000,7000,1458
20230711,121100,1168259710,7000,7010,7020,7000,2136
20230711,121000,1153295750,7000,7000,7010,6980,700
20230711,120900,1148395830,7000,7010,7010,7000,1707
20230711,120800,1136440130,7010,7000,7010,7000,2824
20230711,120700,1116667580,7000,6990,7010,6990,12944
20230711,120600,1026091500,6990,6980,6990,6980,44
20230711,120500,1025784070,6980,6980,6990,6980,5657
20230711,120400,986283190,6970,6970,6980,6970,499
20230711,120300,982805150,6970,6960,6970,6960,11
20230711,120200,982728580,6960,6970,6980,6960,509
20230711,120100,979180760,6970,6970,6970,6960,1746
20230711,120000,967016840,6980,6970,6980,6970,471
20230711,115900,963733830,6980,6980,6980,6970,3763
20230711,115800,937499160,6970,6960,6970,6960,2415
20230711,115700,920670610,6970,6960,6970,6960,100
20230711,115600,919973710,6970,6960,6970,6960,501
20230711,115500,916486740,6960,6960,6960,6950,280
20230711,115400,914537980,6960,6960,6960,6950,110
20230711,115300,913772980,6960,6960,6960,6950,931
20230711,115200,907293250,6950,6950,6950,6950,163
20230711,115100,906160400,6950,6950,6950,6950,15
20230711,115000,906056150,6960,6960,6960,6960,240
20230711,114900,904385750,6960,6960,6960,6960,3
20230711,114800,904364870,6960,6940,6960,6940,1142
20230711,114700,896427560,6940,6940,6940,6940,0
20230711,114600,896427560,6940,6940,6940,6940,0
20230711,114500,896427560,6940,6940,6950,6940,40
20230711,114400,896149700,6940,6950,6950,6940,14
20230711,114300,896052440,6950,6940,6950,6940,412
20230711,114200,893193140,6940,6940,6940,6940,2486
20230711,114100,875940300,6940,6930,6940,6930,115
20230711,114000,875142340,6930,6930,6940,6930,199
20230711,113900,873762260,6940,6940,6940,6940,26
20230711,113800,873581820,6940,6940,6940,6940,3
20230711,113700,873561000,6930,6930,6940,6930,15
20230711,113600,873457040,6940,6940,6940,6940,0
20230711,113500,873457040,6940,6940,6940,6940,4
20230711,113400,873429280,6930,6940,6940,6930,131
20230711,113300,872521440,6930,6930,6930,6930,56
20230711,113200,872133360,6930,6930,6930,6930,113
20230711,113100,871350270,6940,6930,6940,6930,553
20230711,113000,867517970,6930,6930,6930,6930,0
20230711,112900,867517970,6930,6930,6930,6930,167
20230711,112800,866360660,6940,6930,6940,6930,355
20230711,112700,863900500,6940,6930,6940,6930,301
20230711,112600,861814560,6930,6940,6940,6930,340
20230711,112500,859455100,6940,6940,6940,6940,54
20230711,112400,859080340,6940,6940,6940,6940,1763
20230711,112300,846845120,6940,6940,6940,6940,285
20230711,112200,844867220,6940,6940,6940,6940,26
20230711,112100,844686780,6950,6950,6950,6940,574
20230711,112000,840697830,6950,6950,6950,6950,10
20230711,111900,840628330,6940,6940,6940,6940,30
20230711,111800,840420130,6940,6960,6960,6940,5
20230711,111700,840385410,6950,6960,6960,6950,1150
20230711,111600,832390280,6970,6970,6970,6970,1
20230711,111500,832383310,6960,6960,6970,6960,33
20230711,111400,832153530,6970,6970,6970,6970,10
20230711,111300,832083830,6970,6960,6970,6960,178
20230711,111200,830844910,6950,6950,6950,6950,11
20230711,111100,830768460,6960,6960,6960,6960,650
20230711,111000,826244460,6970,6950,6970,6950,2
20230711,110900,826230540,6960,6960,6960,6950,1434
20230711,110800,816250000,6960,6960,6960,6960,20
20230711,110700,816110800,6950,6950,6960,6950,625
20230711,110600,811766620,6950,6950,6950,6950,53
20230711,110500,811398270,6950,6950,6950,6950,593
20230711,110400,807276920,6950,6950,6950,6940,272
20230711,110300,805387360,6950,6950,6950,6950,90
20230711,110200,804761860,6950,6950,6950,6950,0
20230711,110100,804761860,6950,6940,6950,6940,1035
20230711,110000,797576210,6940,6950,6950,6940,55
20230711,105900,797194500,6940,6940,6940,6940,0
20230711,105800,797194500,6940,6950,6950,6940,210
20230711,105700,795735100,6950,6950,6950,6950,1
20230711,105600,795728150,6940,6940,6950,6930,1844
20230711,105500,782948100,6940,6940,6940,6940,136
20230711,105400,782004260,6950,6950,6950,6950,1
20230711,105300,781997310,6950,6940,6950,6940,22
20230711,105200,781844560,6950,6950,6950,6950,617
20230711,105100,777556410,6950,6950,6950,6950,382
20230711,105000,774901510,6950,6940,6950,6940,810
20230711,104900,769275110,6940,6950,6950,6940,506
20230711,104800,765763270,6950,6950,6950,6950,447
20230711,104700,762656620,6950,6950,6950,6940,2101
20230711,104600,748067590,6950,6940,6950,6940,292
20230711,104500,746038230,6940,6940,6940,6940,793
20230711,104400,740534810,6940,6950,6950,6940,41
20230711,104300,740249970,6960,6960,6960,6960,10
20230711,104200,740180370,6960,6940,6960,6940,1004
20230711,104100,733192710,6940,6960,6960,6940,165
20230711,104000,732044750,6960,6950,6960,6950,53
20230711,103900,731676370,6960,6950,6960,6950,78
20230711,103800,731134190,6960,6960,6960,6960,89
20230711,103700,730514750,6960,6960,6960,6960,301
20230711,103600,728419790,6970,6970,6970,6960,680
20230711,103500,723682300,6970,6970,6970,6970,1033
20230711,103400,716482290,6970,6970,6970,6960,2259
20230711,103300,700738060,6970,6960,6970,6960,494
20230711,103200,697297860,6960,6970,6970,6960,1029
20230711,103100,690131130,6970,6960,6970,6960,442
20230711,103000,687050740,6960,6950,6970,6950,50
20230711,102900,686702410,6940,6940,6970,6940,6921
20230711,102800,638580430,6940,6920,6950,6920,1139
20230711,102700,630681730,6920,6920,6920,6920,4
20230711,102600,630654050,6920,6940,6940,6920,2
20230711,102500,630640190,6920,6920,6930,6920,112
20230711,102400,629865040,6920,6920,6930,6920,526
20230711,102300,626223200,6920,6920,6920,6920,300
20230711,102200,624147200,6920,6920,6920,6920,260
20230711,102100,622348000,6940,6940,6940,6940,0
20230711,102000,622348000,6940,6930,6940,6920,135
20230711,101900,621411280,6940,6930,6940,6910,1485
20230711,101800,611136130,6930,6930,6930,6930,0
20230711,101700,611136130,6930,6920,6930,6920,1422
20230711,101600,601294770,6930,6930,6930,6930,1050
20230711,101500,594018270,6940,6950,6950,6940,625
20230711,101400,589678860,6940,6940,6940,6940,749
20230711,101300,584480800,6940,6940,6940,6940,194
20230711,101200,583134440,6940,6940,6950,6940,792
20230711,101100,577630590,6940,6940,6940,6940,412
20230711,101000,574771310,6950,6940,6950,6940,120
20230711,100900,573938310,6950,6950,6950,6940,1718
20230711,100800,561998280,6960,6960,6960,6950,93
20230711,100700,561351100,6960,6960,6960,6950,229
20230711,100600,559758260,6950,6960,6960,6940,1043
20230711,100500,552508910,6960,6960,6960,6950,781
20230711,100400,547076200,6950,6940,6950,6940,7321
20230711,100300,496225830,6940,6920,6940,6920,3465
20230711,100200,472214900,6910,6900,6930,6900,6719
20230711,100100,425764910,6900,6900,6910,6900,72
20230711,100000,425268050,6900,6900,6900,6900,1450
20230711,095900,415263050,6900,6890,6910,6890,1375
20230711,095800,405778070,6900,6900,6900,6890,1807
20230711,095700,393314810,6910,6910,6910,6900,1043
20230711,095600,386117510,6900,6900,6910,6900,2551
20230711,095500,368514110,6900,6900,6900,6900,20
20230711,095400,368376110,6900,6900,6910,6900,28
20230711,095300,368182770,6910,6910,6910,6910,49
20230711,095200,367844180,6910,6920,6920,6910,415
20230711,095100,364976480,6920,6900,6920,6900,5
20230711,095000,364941960,6920,6910,6920,6910,5
20230711,094900,364907370,6910,6900,6910,6900,36
20230711,094800,364658720,6910,6900,6910,6900,428
20230711,094700,361705510,6900,6890,6900,6890,65
20230711,094600,361257650,6890,6890,6890,6890,210
20230711,094500,359810750,6900,6910,6910,6900,997
20230711,094400,352924350,6910,6910,6910,6910,1000
20230711,094300,346014350,6920,6920,6920,6910,163
20230711,094200,344886530,6920,6920,6920,6920,51
20230711,094100,344533610,6920,6920,6920,6920,2798
20230711,094000,325171450,6920,6920,6930,6920,676
20230711,093900,320493130,6920,6920,6920,6920,2120
20230711,093800,305822730,6920,6920,6920,6920,2084
20230711,093700,291401450,6920,6900,6920,6900,71
20230711,093600,290910690,6910,6900,6910,6890,1910
20230711,093500,277730870,6890,6890,6890,6890,660
20230711,093400,273183470,6900,6920,6920,6890,336
20230711,093300,270866030,6900,6900,6920,6900,1272
20230711,093200,262080710,6920,6910,6920,6900,718
20230711,093100,257117330,6920,6910,6920,6910,3494
20230711,093000,232949000,6900,6890,6900,6890,1678
20230711,092900,221381360,6880,6880,6880,6880,15
20230711,092800,221278160,6890,6890,6890,6890,70
20230711,092700,220795860,6890,6880,6900,6880,177
20230711,092600,219576290,6880,6890,6890,6880,157
20230711,092500,218496020,6890,6890,6890,6890,376
20230711,092400,215905380,6890,6900,6900,6890,4798
20230711,092300,182802180,6900,6910,6910,6900,2003
20230711,092200,168961710,6910,6910,6910,6910,800
20230711,092100,163433710,6900,6910,6910,6900,395
20230711,092000,160706300,6910,6900,6910,6900,398
20230711,091900,157956920,6900,6900,6920,6900,1481
20230711,091800,147730720,6900,6910,6920,6900,575
20230711,091700,143759210,6930,6920,6930,6920,1007
20230711,091600,136790720,6910,6910,6910,6910,75
20230711,091500,136272470,6900,6920,6930,6900,850
20230711,091400,130405990,6920,6930,6930,6920,1210
20230711,091300,122029790,6920,6920,6920,6920,720
20230711,091200,117047390,6930,6910,6930,6910,1464
20230711,091100,106917900,6900,6890,6910,6890,1649
20230711,091000,95543090,6880,6880,6880,6880,47
20230711,090900,95219730,6860,6860,6860,6860,424
20230711,090800,92311090,6860,6860,6870,6860,1301
20230711,090700,83385420,6870,6880,6880,6870,754
20230711,090600,78200320,6880,6910,6910,6880,2198
20230711,090500,63026640,6910,6890,6920,6880,2244
20230711,090400,47560940,6880,6870,6880,6860,3031
20230711,090300,26751070,6870,6850,6870,6850,1487
20230711,090200,16545730,6850,6840,6850,6840,668
20230711,090100,11970950,6850,6850,6850,6850,630
20230711,090000,7655450,6850,6790,6850,6790,1126