stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,183100,92429610540,6370,6370,6370,6370,82885
20230713,183000,92429610540,6370,6370,6370,6370,0
20230713,182900,92429610540,6370,6370,6370,6370,0
20230713,182800,92429610540,6370,6370,6370,6370,0
20230713,182700,92429610540,6370,6370,6370,6370,0
20230713,182600,92429610540,6370,6370,6370,6370,0
20230713,182500,92429610540,6370,6370,6370,6370,0
20230713,182400,92429610540,6370,6370,6370,6370,0
20230713,182300,92429610540,6370,6370,6370,6370,0
20230713,182200,92429610540,6370,6370,6370,6370,0
20230713,182100,92429610540,6370,6370,6370,6370,0
20230713,182000,92429610540,6370,6370,6370,6370,0
20230713,181900,92429610540,6370,6370,6370,6370,0
20230713,181800,92429610540,6370,6370,6370,6370,0
20230713,181700,92429610540,6370,6370,6370,6370,0
20230713,181600,92429610540,6370,6370,6370,6370,0
20230713,181500,92429610540,6370,6370,6370,6370,0
20230713,181400,92429610540,6370,6370,6370,6370,0
20230713,181300,92429610540,6370,6370,6370,6370,0
20230713,181200,92429610540,6370,6370,6370,6370,0
20230713,181100,92429610540,6370,6370,6370,6370,0
20230713,181000,92429610540,6370,6370,6370,6370,0
20230713,180900,92429610540,6370,6370,6370,6370,0
20230713,180800,92429610540,6370,6370,6370,6370,0
20230713,180700,92429610540,6370,6370,6370,6370,0
20230713,180600,92429610540,6370,6370,6370,6370,0
20230713,180500,92429610540,6370,6370,6370,6370,0
20230713,180400,92429610540,6370,6370,6370,6370,0
20230713,180300,92429610540,6370,6370,6370,6370,0
20230713,180200,92429610540,6370,6370,6370,6370,0
20230713,180100,92429610540,6370,6370,6370,6370,82885
20230713,180000,92429610540,6370,6370,6370,6370,0
20230713,175900,92429610540,6370,6370,6370,6370,0
20230713,175800,92429610540,6370,6370,6370,6370,0
20230713,175700,92429610540,6370,6370,6370,6370,0
20230713,175600,92429610540,6370,6370,6370,6370,0
20230713,175500,92429610540,6370,6370,6370,6370,0
20230713,175400,92429610540,6370,6370,6370,6370,0
20230713,175300,92429610540,6370,6370,6370,6370,0
20230713,175200,92429610540,6370,6370,6370,6370,0
20230713,175100,92429610540,6370,6370,6370,6370,0
20230713,175000,92429610540,6370,6370,6370,6370,0
20230713,174900,92429610540,6370,6370,6370,6370,0
20230713,174800,92429610540,6370,6370,6370,6370,0
20230713,174700,92429610540,6370,6370,6370,6370,0
20230713,174600,92429610540,6370,6370,6370,6370,0
20230713,174500,92429610540,6370,6370,6370,6370,0
20230713,174400,92429610540,6370,6370,6370,6370,0
20230713,174300,92429610540,6370,6370,6370,6370,0
20230713,174200,92429610540,6370,6370,6370,6370,0
20230713,174100,92429610540,6370,6370,6370,6370,0
20230713,174000,92429610540,6370,6370,6370,6370,0
20230713,173900,92429610540,6370,6370,6370,6370,0
20230713,173800,92429610540,6370,6370,6370,6370,0
20230713,173700,92429610540,6370,6370,6370,6370,0
20230713,173600,92429610540,6370,6370,6370,6370,0
20230713,173500,92429610540,6370,6370,6370,6370,0
20230713,173400,92429610540,6370,6370,6370,6370,0
20230713,173300,92429610540,6370,6370,6370,6370,0
20230713,173200,92429610540,6370,6370,6370,6370,0
20230713,173100,92429610540,6370,6370,6370,6370,82885
20230713,173000,92429610540,6370,6370,6370,6370,0
20230713,172900,92429610540,6370,6370,6370,6370,0
20230713,172800,92429610540,6370,6370,6370,6370,0
20230713,172700,92429610540,6370,6370,6370,6370,0
20230713,172600,92429610540,6370,6370,6370,6370,0
20230713,172500,92429610540,6370,6370,6370,6370,0
20230713,172400,92429610540,6370,6370,6370,6370,0
20230713,172300,92429610540,6370,6370,6370,6370,0
20230713,172200,92429610540,6370,6370,6370,6370,0
20230713,172100,92429610540,6370,6370,6370,6370,0
20230713,172000,92429610540,6370,6370,6370,6370,0
20230713,171900,92429610540,6370,6370,6370,6370,0
20230713,171800,92429610540,6370,6370,6370,6370,0
20230713,171700,92429610540,6370,6370,6370,6370,0
20230713,171600,92429610540,6370,6370,6370,6370,0
20230713,171500,92429610540,6370,6370,6370,6370,0
20230713,171400,92429610540,6370,6370,6370,6370,0
20230713,171300,92429610540,6370,6370,6370,6370,0
20230713,171200,92429610540,6370,6370,6370,6370,0
20230713,171100,92429610540,6370,6370,6370,6370,0
20230713,171000,92429610540,6370,6370,6370,6370,0
20230713,170900,92429610540,6370,6370,6370,6370,0
20230713,170800,92429610540,6370,6370,6370,6370,0
20230713,170700,92429610540,6370,6370,6370,6370,0
20230713,170600,92429610540,6370,6370,6370,6370,0
20230713,170500,92429610540,6370,6370,6370,6370,0
20230713,170400,92429610540,6370,6370,6370,6370,0
20230713,170300,92429610540,6370,6370,6370,6370,0
20230713,170200,92429610540,6370,6370,6370,6370,0
20230713,170100,92429610540,6370,6370,6370,6370,82885
20230713,170000,92429610540,6370,6370,6370,6370,0
20230713,165900,92429610540,6370,6370,6370,6370,0
20230713,165800,92429610540,6370,6370,6370,6370,0
20230713,165700,92429610540,6370,6370,6370,6370,0
20230713,165600,92429610540,6370,6370,6370,6370,0
20230713,165500,92429610540,6370,6370,6370,6370,0
20230713,165400,92429610540,6370,6370,6370,6370,0
20230713,165300,92429610540,6370,6370,6370,6370,0
20230713,165200,92429610540,6370,6370,6370,6370,0
20230713,165100,92429610540,6370,6370,6370,6370,0
20230713,165000,92429610540,6370,6370,6370,6370,0
20230713,164900,92429610540,6370,6370,6370,6370,0
20230713,164800,92429610540,6370,6370,6370,6370,0
20230713,164700,92429610540,6370,6370,6370,6370,0
20230713,164600,92429610540,6370,6370,6370,6370,0
20230713,164500,92429610540,6370,6370,6370,6370,0
20230713,164400,92429610540,6370,6370,6370,6370,0
20230713,164300,92429610540,6370,6370,6370,6370,0
20230713,164200,92429610540,6370,6370,6370,6370,0
20230713,164100,92429610540,6370,6370,6370,6370,0
20230713,164000,92429610540,6370,6370,6370,6370,0
20230713,163900,92429610540,6370,6370,6370,6370,0
20230713,163800,92429610540,6370,6370,6370,6370,0
20230713,163700,92429610540,6370,6370,6370,6370,0
20230713,163600,92429610540,6370,6370,6370,6370,0
20230713,163500,92429610540,6370,6370,6370,6370,0
20230713,163400,92429610540,6370,6370,6370,6370,0
20230713,163300,92429610540,6370,6370,6370,6370,0
20230713,163200,92429610540,6370,6370,6370,6370,0
20230713,163100,92429610540,6370,6370,6370,6370,82885
20230713,163000,92429610540,6370,6370,6370,6370,0
20230713,162900,92429610540,6370,6370,6370,6370,0
20230713,162800,92429610540,6370,6370,6370,6370,0
20230713,162700,92429610540,6370,6370,6370,6370,0
20230713,162600,92429610540,6370,6370,6370,6370,0
20230713,162500,92429610540,6370,6370,6370,6370,0
20230713,162400,92429610540,6370,6370,6370,6370,0
20230713,162300,92429610540,6370,6370,6370,6370,0
20230713,162200,92429610540,6370,6370,6370,6370,0
20230713,162100,92429610540,6370,6370,6370,6370,0
20230713,162000,92429610540,6370,6370,6370,6370,0
20230713,161900,92429610540,6370,6370,6370,6370,0
20230713,161800,92429610540,6370,6370,6370,6370,0
20230713,161700,92429610540,6370,6370,6370,6370,0
20230713,161600,92429610540,6370,6370,6370,6370,0
20230713,161500,92429610540,6370,6370,6370,6370,0
20230713,161400,92429610540,6370,6370,6370,6370,0
20230713,161300,92429610540,6370,6370,6370,6370,0
20230713,161200,92429610540,6370,6370,6370,6370,0
20230713,161100,92429610540,6370,6370,6370,6370,0
20230713,161000,92429610540,6370,6370,6370,6370,0
20230713,160900,92429610540,6370,6370,6370,6370,0
20230713,160800,92429610540,6370,6370,6370,6370,0
20230713,160700,92429610540,6370,6370,6370,6370,0
20230713,160600,92429610540,6370,6370,6370,6370,0
20230713,160500,92429610540,6370,6370,6370,6370,0
20230713,160400,92429610540,6370,6370,6370,6370,0
20230713,160300,92429610540,6370,6370,6370,6370,0
20230713,160200,92429610540,6370,6370,6370,6370,0
20230713,160100,92429610540,6370,6370,6370,6370,82885
20230713,160000,92429610540,6370,6370,6370,6370,0
20230713,155900,92429610540,6370,6370,6370,6370,0
20230713,155800,92429610540,6370,6370,6370,6370,0
20230713,155700,92429610540,6370,6370,6370,6370,0
20230713,155600,92429610540,6370,6370,6370,6370,0
20230713,155500,92429610540,6370,6370,6370,6370,0
20230713,155400,92429610540,6370,6370,6370,6370,0
20230713,155300,92429610540,6370,6370,6370,6370,0
20230713,155200,92429610540,6370,6370,6370,6370,0
20230713,155100,92429610540,6370,6370,6370,6370,0
20230713,155000,92429610540,6370,6370,6370,6370,0
20230713,154900,92429610540,6370,6370,6370,6370,0
20230713,154800,92429610540,6370,6370,6370,6370,0
20230713,154700,92429610540,6370,6370,6370,6370,0
20230713,154600,92429610540,6370,6370,6370,6370,0
20230713,154500,92429610540,6370,6370,6370,6370,0
20230713,154400,92429610540,6370,6370,6370,6370,0
20230713,154300,92429610540,6370,6370,6370,6370,0
20230713,154200,92429610540,6370,6370,6370,6370,0
20230713,154100,92429610540,6370,6370,6370,6370,0
20230713,154000,92429610540,6370,6370,6370,6370,0
20230713,153900,92429610540,6370,6370,6370,6370,0
20230713,153800,92429610540,6370,6370,6370,6370,0
20230713,153700,92429610540,6370,6370,6370,6370,0
20230713,153600,92429610540,6370,6370,6370,6370,0
20230713,153500,92429610540,6370,6370,6370,6370,0
20230713,153400,92429610540,6370,6370,6370,6370,0
20230713,153300,92429610540,6370,6370,6370,6370,0
20230713,153200,92429610540,6370,6370,6370,6370,0
20230713,153100,92429610540,6370,6370,6370,6370,82885
20230713,153000,92429610540,6370,6370,6370,6370,82885
20230713,152900,91901633090,6370,6370,6370,6370,0
20230713,152800,91901633090,6370,6370,6370,6370,0
20230713,152700,91901633090,6370,6370,6370,6370,0
20230713,152600,91901633090,6370,6370,6370,6370,0
20230713,152500,91901633090,6370,6370,6370,6370,0
20230713,152400,91901633090,6370,6370,6370,6370,0
20230713,152300,91901633090,6370,6370,6370,6370,0
20230713,152200,91901633090,6370,6370,6370,6370,0
20230713,152100,91901633090,6370,6370,6370,6370,0
20230713,152000,91901633090,6370,6370,6370,6370,0
20230713,151900,91901633090,6370,6390,6400,6360,15976
20230713,151800,91799743180,6380,6380,6400,6370,15094
20230713,151700,91703321970,6390,6370,6390,6370,20627
20230713,151600,91571745240,6370,6350,6370,6350,9180
20230713,151500,91513388670,6360,6350,6360,6350,6010
20230713,151400,91475175360,6350,6350,6360,6350,2933
20230713,151300,91456534700,6350,6350,6360,6330,16860
20230713,151200,91349644010,6350,6360,6360,6340,7073
20230713,151100,91304702440,6360,6370,6370,6360,4364
20230713,151000,91276928550,6370,6370,6370,6360,684
20230713,150900,91272577210,6370,6370,6380,6360,8387
20230713,150800,91219131840,6370,6380,6380,6370,6535
20230713,150700,91177485220,6380,6360,6380,6360,5777
20230713,150600,91140652890,6360,6370,6380,6350,6136
20230713,150500,91101605290,6370,6380,6390,6370,3805
20230713,150400,91077321480,6380,6390,6400,6380,3442
20230713,150300,91055347780,6390,6400,6400,6390,1757
20230713,150200,91044117900,6400,6390,6400,6390,2001
20230713,150100,91031312120,6390,6400,6410,6390,10102
20230713,150000,90966700760,6390,6410,6410,6390,16138
20230713,145900,90863486560,6400,6400,6400,6390,2760
20230713,145800,90845823710,6400,6390,6400,6390,3448
20230713,145700,90823764130,6400,6410,6410,6390,10893
20230713,145600,90754003870,6410,6400,6420,6400,13435
20230713,145500,90667930320,6400,6400,6410,6400,2734
20230713,145400,90650417160,6400,6360,6420,6360,43242
20230713,145300,90374191070,6370,6360,6370,6360,1639
20230713,145200,90363766980,6360,6370,6370,6360,6607
20230713,145100,90321738020,6370,6360,6370,6360,1583
20230713,145000,90311657320,6360,6360,6360,6350,5276
20230713,144900,90278130200,6360,6360,6370,6360,3787
20230713,144800,90254040560,6370,6350,6370,6350,5231
20230713,144700,90220780190,6360,6370,6380,6360,8305
20230713,144600,90167847870,6370,6370,6380,6370,3457
20230713,144500,90145825440,6370,6370,6380,6360,2217
20230713,144400,90131708810,6370,6350,6380,6350,6515
20230713,144300,90090225780,6350,6370,6370,6350,2420
20230713,144200,90074838620,6370,6350,6370,6350,1161
20230713,144100,90067457260,6360,6350,6370,6340,5856
20230713,144000,90030281710,6350,6360,6370,6350,7839
20230713,143900,89980466630,6360,6370,6370,6360,3474
20230713,143800,89958352960,6370,6370,6380,6360,4326
20230713,143700,89930810540,6360,6350,6370,6350,3438
20230713,143600,89908956280,6350,6370,6370,6350,3081
20230713,143500,89889381990,6360,6360,6380,6350,8324
20230713,143400,89836451040,6350,6360,6360,6330,6000
20230713,143300,89798396000,6350,6370,6370,6350,6914
20230713,143200,89754379690,6370,6330,6370,6330,14634
20230713,143100,89661475760,6330,6350,6350,6330,1191
20230713,143000,89653936480,6320,6340,6350,6320,9124
20230713,142900,89596134250,6340,6340,6360,6340,7683
20230713,142800,89547365290,6340,6340,6350,6340,5825
20230713,142700,89510402480,6340,6300,6350,6280,10400
20230713,142600,89444629180,6300,6310,6320,6270,31658
20230713,142500,89245651290,6310,6330,6330,6310,4666
20230713,142400,89216180330,6320,6310,6340,6310,12242
20230713,142300,89138863500,6320,6300,6320,6290,7171
20230713,142200,89093661260,6310,6300,6310,6300,8280
20230713,142100,89041496420,6310,6320,6320,6300,6061
20230713,142000,89003250710,6320,6330,6330,6320,3062
20230713,141900,88983875640,6330,6320,6330,6300,12273
20230713,141800,88906407640,6310,6310,6320,6300,4326
20230713,141700,88879122590,6310,6310,6320,6300,8495
20230713,141600,88825527250,6310,6320,6320,6300,11852
20230713,141500,88750724150,6320,6320,6330,6310,7280
20230713,141400,88704713910,6310,6270,6310,6270,7976
20230713,141300,88654509950,6270,6270,6280,6270,21418
20230713,141200,88520190580,6280,6320,6330,6270,39676
20230713,141100,88270701370,6320,6300,6320,6290,14925
20230713,141000,88176591960,6300,6300,6300,6290,7793
20230713,140900,88127551670,6290,6310,6310,6290,14855
20230713,140800,88033957770,6310,6320,6320,6300,9679
20230713,140700,87972952460,6320,6300,6330,6300,20707
20230713,140600,87842210110,6300,6300,6310,6290,33536
20230713,140500,87630939470,6300,6320,6330,6300,46295
20230713,140400,87338752840,6320,6340,6340,6320,20908
20230713,140300,87206527390,6340,6340,6350,6330,21217
20230713,140200,87072120490,6340,6340,6350,6330,20036
20230713,140100,86945077230,6330,6370,6370,6320,35010
20230713,140000,86723053210,6370,6380,6380,6370,2470
20230713,135900,86707311620,6380,6390,6400,6380,10739
20230713,135800,86638730220,6390,6410,6410,6390,2062
20230713,135700,86625551820,6410,6420,6420,6380,18839
20230713,135600,86505049120,6430,6430,6440,6420,8255
20230713,135500,86451965500,6440,6450,6460,6430,9309
20230713,135400,86391969280,6440,6420,6460,6410,16885
20230713,135300,86283277570,6420,6410,6420,6400,13825
20230713,135200,86194686090,6400,6390,6420,6390,9535
20230713,135100,86133641520,6400,6380,6400,6370,9633
20230713,135000,86072113100,6380,6370,6380,6370,6263
20230713,134900,86032216910,6380,6370,6390,6370,3868
20230713,134800,86007530210,6380,6350,6380,6350,4081
20230713,134700,85981510180,6350,6360,6370,6340,13311
20230713,134600,85897022130,6360,6360,6380,6350,8956
20230713,134500,85840071220,6360,6350,6360,6340,20113
20230713,134400,85712437990,6340,6350,6360,6340,9164
20230713,134300,85654265250,6350,6370,6370,6350,13339
20230713,134200,85569546960,6360,6380,6390,6360,7233
20230713,134100,85523474960,6380,6380,6390,6370,2296
20230713,134000,85508829730,6380,6380,6380,6360,9174
20230713,133900,85450365930,6380,6360,6390,6360,10895
20230713,133800,85380860570,6360,6350,6370,6340,9238
20230713,133700,85322119250,6350,6370,6380,6340,27751
20230713,133600,85145725290,6370,6380,6390,6370,7859
20230713,133500,85095616990,6380,6370,6390,6360,9641
20230713,133400,85034140820,6370,6380,6390,6360,12874
20230713,133300,84952085890,6390,6380,6390,6370,7225
20230713,133200,84906016600,6380,6380,6390,6350,37159
20230713,133100,84669627720,6380,6440,6450,6380,67918
20230713,133000,84234436470,6440,6440,6450,6430,2067
20230713,132900,84221127180,6450,6430,6450,6420,3707
20230713,132800,84197262050,6420,6430,6430,6420,3772
20230713,132700,84173008500,6430,6420,6440,6420,4958
20230713,132600,84141136090,6430,6440,6440,6420,15092
20230713,132500,84044167130,6440,6450,6450,6440,950
20230713,132400,84038044990,6450,6450,6460,6430,8861
20230713,132300,83980909160,6450,6470,6470,6450,3500
20230713,132200,83958309810,6460,6460,6470,6460,3455
20230713,132100,83935990310,6460,6450,6460,6440,3098
20230713,132000,83916007360,6440,6450,6460,6440,1554
20230713,131900,83905988740,6450,6450,6450,6440,1828
20230713,131800,83894209790,6450,6440,6460,6440,1048
20230713,131700,83887451390,6440,6460,6460,6440,10088
20230713,131600,83822429020,6460,6480,6480,6450,7673
20230713,131500,83772843680,6480,6470,6480,6470,1057
20230713,131400,83765999860,6460,6480,6480,6460,4795
20230713,131300,83734956640,6490,6490,6500,6480,4027
20230713,131200,83708830650,6490,6490,6500,6480,2587
20230713,131100,83692037530,6500,6510,6510,6490,7380
20230713,131000,83644102330,6510,6500,6510,6490,12574
20230713,130900,83562393220,6500,6460,6500,6450,14775
20230713,130800,83466614340,6450,6430,6460,6430,14090
20230713,130700,83375843950,6440,6430,6440,6430,691
20230713,130600,83371399700,6440,6440,6440,6430,2693
20230713,130500,83354070520,6430,6430,6440,6430,2546
20230713,130400,83337699730,6430,6440,6440,6430,171
20230713,130300,83336600110,6430,6440,6450,6430,2130
20230713,130200,83322888890,6430,6450,6450,6430,15294
20230713,130100,83224498570,6440,6440,6440,6440,1276
20230713,130000,83216281130,6440,6450,6450,6440,1706
20230713,125900,83205294440,6440,6440,6440,6440,2866
20230713,125800,83186837400,6440,6450,6450,6440,978
20230713,125700,83180538850,6440,6440,6440,6430,6508
20230713,125600,83138627870,6440,6450,6450,6440,4262
20230713,125500,83111149300,6450,6450,6460,6450,918
20230713,125400,83105227550,6450,6450,6460,6450,2605
20230713,125300,83088424450,6460,6450,6460,6450,2683
20230713,125200,83071118910,6450,6450,6460,6450,2788
20230713,125100,83053136250,6450,6460,6460,6450,5195
20230713,125000,83019626760,6460,6460,6460,6450,1048
20230713,124900,83012864120,6460,6460,6460,6450,1519
20230713,124800,83003051520,6450,6460,6460,6450,3947
20230713,124700,82977566880,6470,6480,6480,6460,3279
20230713,124600,82956359980,6480,6490,6490,6460,19503
20230713,124500,82830115740,6490,6490,6500,6480,14660
20230713,124400,82734977800,6480,6470,6490,6460,9362
20230713,124300,82674369460,6460,6450,6470,6440,6659
20230713,124200,82631368090,6440,6440,6450,6430,2549
20230713,124100,82614956510,6450,6450,6450,6430,4527
20230713,124000,82585794350,6440,6440,6450,6430,4818
20230713,123900,82554748110,6440,6440,6450,6430,6011
20230713,123800,82516038490,6440,6440,6440,6430,1054
20230713,123700,82509256660,6440,6430,6440,6430,1502
20230713,123600,82499598350,6440,6440,6440,6430,5242
20230713,123500,82465887570,6430,6440,6440,6430,3563
20230713,123400,82442973450,6440,6440,6440,6430,3114
20230713,123300,82422950210,6440,6430,6440,6430,134
20230713,123200,82422088410,6430,6440,6440,6430,929
20230713,123100,82416111020,6440,6420,6440,6420,3278
20230713,123000,82395040700,6420,6420,6430,6410,7245
20230713,122900,82348515820,6410,6430,6430,6410,2596
20230713,122800,82331847830,6420,6420,6430,6420,2219
20230713,122700,82317601670,6420,6420,6430,6410,3135
20230713,122600,82297480430,6420,6410,6430,6410,8157
20230713,122500,82245179290,6420,6430,6430,6410,10968
20230713,122400,82174763080,6430,6440,6440,6430,7203
20230713,122300,82128446250,6440,6440,6450,6430,5178
20230713,122200,82095103800,6440,6450,6450,6440,3683
20230713,122100,82071356690,6450,6450,6450,6440,609
20230713,122000,82067434510,6450,6440,6460,6440,5821
20230713,121900,82029871300,6440,6440,6460,6440,3782
20230713,121800,82005511860,6450,6450,6460,6450,1983
20230713,121700,81992720510,6450,6450,6460,6440,7342
20230713,121600,81945381210,6460,6450,6460,6440,3768
20230713,121500,81921083450,6450,6450,6450,6440,3638
20230713,121400,81897619910,6440,6440,6450,6430,573
20230713,121300,81893932500,6450,6460,6460,6430,3119
20230713,121200,81873827660,6460,6440,6460,6440,2470
20230713,121100,81857913660,6440,6440,6440,6430,1579
20230713,121000,81847751540,6440,6430,6440,6420,4327
20230713,120900,81819909080,6420,6420,6430,6420,3774
20230713,120800,81795679800,6420,6430,6430,6420,1498
20230713,120700,81786053140,6430,6440,6440,6420,8924
20230713,120600,81728718100,6440,6420,6440,6420,936
20230713,120500,81722694660,6420,6430,6440,6420,3924
20230713,120400,81697480250,6430,6420,6430,6420,3840
20230713,120300,81672823730,6420,6430,6430,6410,6219
20230713,120200,81632902730,6420,6420,6420,6410,5502
20230713,120100,81597596020,6420,6420,6430,6410,3017
20230713,120000,81578235480,6420,6420,6430,6420,2571
20230713,115900,81561724590,6420,6420,6430,6410,2806
20230713,115800,81543703760,6420,6430,6430,6400,25238
20230713,115700,81381801720,6430,6420,6440,6420,4039
20230713,115600,81355853390,6430,6450,6460,6420,14907
20230713,115500,81259979340,6450,6470,6470,6450,3218
20230713,115400,81239183420,6470,6480,6480,6470,2077
20230713,115300,81225743990,6470,6480,6480,6470,4846
20230713,115200,81194388690,6480,6490,6500,6470,8893
20230713,115100,81136670580,6490,6450,6490,6450,14264
20230713,115000,81044283440,6460,6430,6460,6430,9131
20230713,114900,80985418510,6440,6440,6440,6430,4776
20230713,114800,80954681000,6440,6430,6440,6430,5267
20230713,114700,80920781190,6440,6440,6440,6430,3787
20230713,114600,80896413290,6430,6450,6450,6430,4712
20230713,114500,80866092980,6440,6470,6470,6440,6663
20230713,114400,80823111240,6480,6480,6490,6460,14963
20230713,114300,80726169280,6490,6440,6490,6440,22465
20230713,114200,80580927110,6440,6440,6440,6430,6634
20230713,114100,80538217500,6440,6430,6450,6430,8161
20230713,114000,80485680980,6430,6430,6440,6420,9975
20230713,113900,80421548960,6430,6440,6450,6430,5555
20230713,113800,80385781430,6440,6450,6460,6430,17347
20230713,113700,80274077380,6450,6460,6460,6450,3585
20230713,113600,80250945230,6450,6440,6460,6440,4516
20230713,113500,80221802710,6460,6450,6460,6430,12599
20230713,113400,80140533980,6440,6430,6450,6420,20531
20230713,113300,80008595010,6430,6400,6430,6400,52733
20230713,113200,79670679590,6400,6400,6400,6400,0
20230713,113100,79670679590,6400,6400,6400,6400,0
20230713,113000,79670679590,6400,6470,6470,6400,118783
20230713,112900,78907896700,6470,6480,6490,6470,14573
20230713,112800,78813575440,6480,6490,6500,6480,6508
20230713,112700,78771360480,6490,6490,6500,6490,7791
20230713,112600,78720795840,6490,6510,6520,6490,11022
20230713,112500,78649190060,6510,6510,6510,6500,2274
20230713,112400,78634394440,6500,6530,6540,6500,10013
20230713,112300,78569133200,6540,6530,6540,6520,9532
20230713,112200,78506858610,6520,6530,6530,6500,5905
20230713,112100,78468389900,6510,6510,6530,6500,6110
20230713,112000,78428597030,6500,6500,6510,6480,9738
20230713,111900,78365311600,6490,6500,6500,6480,6522
20230713,111800,78322962070,6490,6490,6510,6480,13052
20230713,111700,78238134170,6480,6500,6510,6470,25557
20230713,111600,78072316090,6500,6510,6520,6500,9895
20230713,111500,78007954560,6510,6520,6520,6510,7199
20230713,111400,77961080690,6510,6480,6520,6480,15217
20230713,111300,77862240180,6480,6500,6500,6480,45164
20230713,111200,77569060770,6500,6510,6520,6500,42193
20230713,111100,77294631790,6510,6530,6530,6510,27772
20230713,111000,77113568220,6530,6530,6540,6520,7965
20230713,110900,77061566760,6530,6530,6540,6520,7004
20230713,110800,77015834760,6530,6530,6540,6530,8018
20230713,110700,76963468750,6530,6540,6540,6530,12622
20230713,110600,76881043110,6530,6540,6550,6530,7490
20230713,110500,76832061670,6540,6560,6560,6540,10451
20230713,110400,76763664470,6560,6550,6560,6550,774
20230713,110300,76758594450,6550,6540,6560,6540,6209
20230713,110200,76717961150,6540,6550,6560,6540,3754
20230713,110100,76693389840,6550,6550,6560,6550,11698
20230713,110000,76616765660,6550,6570,6580,6550,7592
20230713,105900,76566966860,6570,6580,6580,6570,852
20230713,105800,76561367410,6580,6590,6590,6570,5884
20230713,105700,76522634690,6580,6570,6590,6560,5850
20230713,105600,76484129910,6560,6570,6580,6560,9814
20230713,105500,76419660250,6560,6570,6580,6560,4672
20230713,105400,76388970020,6580,6540,6580,6530,9060
20230713,105300,76329683020,6540,6540,6550,6530,23688
20230713,105200,76174893700,6540,6550,6560,6540,20409
20230713,105100,76041361150,6550,6570,6570,6550,12119
20230713,105000,75961938130,6580,6590,6590,6560,18187
20230713,104900,75842485310,6580,6600,6600,6570,11804
20230713,104800,75764788370,6590,6590,6600,6590,2020
20230713,104700,75751473930,6600,6600,6610,6590,11894
20230713,104600,75673013130,6600,6620,6620,6590,9254
20230713,104500,75611877630,6610,6610,6620,6600,6666
20230713,104400,75567766350,6600,6590,6610,6590,5057
20230713,104300,75534384590,6590,6580,6600,6580,11778
20230713,104200,75456777740,6600,6610,6610,6580,21903
20230713,104100,75312413030,6610,6620,6620,6600,15707
20230713,104000,75208544990,6610,6640,6640,6600,41283
20230713,103900,74934999800,6630,6600,6640,6600,34373
20230713,103800,74707297010,6610,6590,6620,6590,24453
20230713,103700,74545737960,6600,6600,6600,6590,4629
20230713,103600,74515193610,6590,6570,6600,6570,8138
20230713,103500,74461619780,6570,6570,6580,6570,2540
20230713,103400,74444931370,6570,6600,6600,6570,13498
20230713,103300,74356039370,6600,6590,6600,6580,10535
20230713,103200,74286551870,6590,6590,6600,6570,10658
20230713,103100,74216318640,6580,6560,6590,6560,4855
20230713,103000,74184429600,6570,6550,6570,6550,4197
20230713,102900,74156914710,6550,6550,6550,6540,3652
20230713,102800,74132995910,6550,6550,6560,6550,4145
20230713,102700,74105829950,6550,6560,6570,6550,5177
20230713,102600,74071896270,6560,6570,6580,6550,9727
20230713,102500,74008081880,6570,6600,6600,6570,9343
20230713,102400,73946599100,6600,6610,6610,6580,13009
20230713,102300,73860817410,6610,6610,6620,6600,46800
20230713,102200,73551444750,6610,6580,6610,6570,34407
20230713,102100,73324683960,6570,6570,6580,6560,14430
20230713,102000,73229760330,6560,6540,6570,6540,6076
20230713,101900,73189930210,6550,6540,6550,6530,8511
20230713,101800,73134291510,6540,6540,6550,6530,6922
20230713,101700,73089034060,6540,6530,6540,6530,15679
20230713,101600,72986644820,6530,6530,6540,6530,17908
20230713,101500,72869655920,6530,6530,6550,6530,5563
20230713,101400,72833306710,6550,6540,6550,6540,12912
20230713,101300,72748857380,6540,6540,6550,6540,4495
20230713,101200,72719437340,6550,6540,6560,6540,8780
20230713,101100,72661954440,6550,6560,6560,6540,13773
20230713,101000,72571816480,6550,6540,6560,6530,24442
20230713,100900,72411937230,6550,6570,6580,6530,36566
20230713,100800,72172452700,6580,6590,6590,6560,16827
20230713,100700,72061856550,6580,6590,6590,6570,16900
20230713,100600,71950683340,6580,6560,6590,6560,8235
20230713,100500,71896501000,6570,6540,6570,6540,20690
20230713,100400,71761044940,6540,6570,6570,6540,18303
20230713,100300,71641210580,6560,6600,6600,6560,9716
20230713,100200,71577250240,6590,6550,6610,6550,14267
20230713,100100,71483276200,6550,6530,6570,6530,18269
20230713,100000,71363780050,6530,6560,6570,6530,16606
20230713,095900,71255073660,6560,6580,6580,6560,15735
20230713,095800,71151706720,6580,6580,6590,6570,9054
20230713,095700,71092153330,6580,6590,6600,6570,14446
20230713,095600,70997093680,6590,6600,6610,6590,24184
20230713,095500,70837482580,6610,6580,6620,6580,48070
20230713,095400,70520007720,6590,6570,6600,6560,38525
20230713,095300,70266447440,6560,6540,6570,6540,12244
20230713,095200,70186196230,6550,6520,6550,6510,37526
20230713,095100,69941316610,6530,6530,6540,6520,16724
20230713,095000,69832117180,6530,6570,6570,6530,47484
20230713,094900,69521243710,6580,6570,6600,6550,38694
20230713,094800,69266852720,6560,6540,6580,6530,33496
20230713,094700,69047325620,6550,6570,6570,6530,29208
20230713,094600,68856092520,6560,6530,6580,6510,53964
20230713,094500,68502734030,6530,6520,6530,6510,31677
20230713,094400,68296236650,6520,6540,6560,6520,39055
20230713,094300,68040903800,6550,6520,6570,6510,60910
20230713,094200,67643127460,6530,6530,6540,6510,86593
20230713,094100,67078202650,6530,6580,6590,6530,128952
20230713,094000,66232695810,6580,6610,6620,6580,23742
20230713,093900,66076037760,6610,6600,6620,6590,56844
20230713,093800,65701095870,6590,6590,6640,6580,56489
20230713,093700,65327752270,6580,6610,6610,6580,58583
20230713,093600,64941772640,6600,6670,6670,6570,146445
20230713,093500,63974778860,6670,6750,6750,6590,251020
20230713,093400,62304228700,6740,6740,6760,6730,13752
20230713,093300,62211506270,6740,6720,6750,6710,26166
20230713,093200,62035616590,6710,6740,6750,6710,39893
20230713,093100,61767356930,6740,6760,6760,6710,68866
20230713,093000,61304169110,6760,6840,6850,6720,92267
20230713,092900,60679240320,6840,6830,6880,6810,141868
20230713,092800,59707953850,6820,6740,6820,6700,107684
20230713,092700,58981893270,6750,6790,6800,6740,78842
20230713,092600,58447974550,6800,6770,6830,6750,76157
20230713,092500,57930550160,6760,6820,6850,6760,106261
20230713,092400,57206020170,6820,6800,6880,6780,174018
20230713,092300,56016768450,6800,6750,6810,6730,111550
20230713,092200,55260319960,6750,6770,6790,6710,81177
20230713,092100,54712121410,6770,6710,6790,6700,129363
20230713,092000,53839683520,6720,6790,6790,6700,213933
20230713,091900,52399846250,6780,6750,6800,6730,122407
20230713,091800,51572008170,6750,6850,6850,6740,193239
20230713,091700,50261807110,6840,6820,6860,6790,152348
20230713,091600,49223811560,6810,6900,6920,6760,294244
20230713,091500,47214152730,6910,6900,6970,6890,131656
20230713,091400,46301995690,6900,6890,6950,6860,150175
20230713,091300,45264435110,6900,6930,6940,6820,327677
20230713,091200,43011649240,6930,6980,6990,6910,210785
20230713,091100,41545979150,6990,6940,7040,6930,318423
20230713,091000,39318879710,6940,6920,7010,6900,298378
20230713,090900,37244801670,6930,7040,7050,6920,349654
20230713,090800,34800933280,7040,7050,7150,6970,616595
20230713,090700,30449271300,7060,7100,7110,7010,423056
20230713,090600,27451359970,7070,7070,7070,7070,0
20230713,090500,27451359970,7070,6970,7070,6940,361229
20230713,090400,24914204930,6970,6930,7040,6880,833713
20230713,090300,19099397020,6930,6720,6940,6720,719164
20230713,090200,14152326370,6720,6740,6830,6660,523079
20230713,090100,10617844120,6720,6670,6810,6580,731740
20230713,090000,5712112060,6670,6430,6700,6430,874993