stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,183100,119769310700,5850,5850,5850,5850,341479
20230704,183000,119769310700,5850,5850,5850,5850,0
20230704,182900,119769310700,5850,5850,5850,5850,0
20230704,182800,119769310700,5850,5850,5850,5850,0
20230704,182700,119769310700,5850,5850,5850,5850,0
20230704,182600,119769310700,5850,5850,5850,5850,0
20230704,182500,119769310700,5850,5850,5850,5850,0
20230704,182400,119769310700,5850,5850,5850,5850,0
20230704,182300,119769310700,5850,5850,5850,5850,0
20230704,182200,119769310700,5850,5850,5850,5850,0
20230704,182100,119769310700,5850,5850,5850,5850,0
20230704,182000,119769310700,5850,5850,5850,5850,0
20230704,181900,119769310700,5850,5850,5850,5850,0
20230704,181800,119769310700,5850,5850,5850,5850,0
20230704,181700,119769310700,5850,5850,5850,5850,0
20230704,181600,119769310700,5850,5850,5850,5850,0
20230704,181500,119769310700,5850,5850,5850,5850,0
20230704,181400,119769310700,5850,5850,5850,5850,0
20230704,181300,119769310700,5850,5850,5850,5850,0
20230704,181200,119769310700,5850,5850,5850,5850,0
20230704,181100,119769310700,5850,5850,5850,5850,0
20230704,181000,119769310700,5850,5850,5850,5850,0
20230704,180900,119769310700,5850,5850,5850,5850,0
20230704,180800,119769310700,5850,5850,5850,5850,0
20230704,180700,119769310700,5850,5850,5850,5850,0
20230704,180600,119769310700,5850,5850,5850,5850,0
20230704,180500,119769310700,5850,5850,5850,5850,0
20230704,180400,119769310700,5850,5850,5850,5850,0
20230704,180300,119769310700,5850,5850,5850,5850,0
20230704,180200,119769310700,5850,5850,5850,5850,0
20230704,180100,119769310700,5850,5850,5850,5850,341479
20230704,180000,119769310700,5850,5850,5850,5850,0
20230704,175900,119769310700,5850,5850,5850,5850,0
20230704,175800,119769310700,5850,5850,5850,5850,0
20230704,175700,119769310700,5850,5850,5850,5850,0
20230704,175600,119769310700,5850,5850,5850,5850,0
20230704,175500,119769310700,5850,5850,5850,5850,0
20230704,175400,119769310700,5850,5850,5850,5850,0
20230704,175300,119769310700,5850,5850,5850,5850,0
20230704,175200,119769310700,5850,5850,5850,5850,0
20230704,175100,119769310700,5850,5850,5850,5850,0
20230704,175000,119769310700,5850,5850,5850,5850,0
20230704,174900,119769310700,5850,5850,5850,5850,0
20230704,174800,119769310700,5850,5850,5850,5850,0
20230704,174700,119769310700,5850,5850,5850,5850,0
20230704,174600,119769310700,5850,5850,5850,5850,0
20230704,174500,119769310700,5850,5850,5850,5850,0
20230704,174400,119769310700,5850,5850,5850,5850,0
20230704,174300,119769310700,5850,5850,5850,5850,0
20230704,174200,119769310700,5850,5850,5850,5850,0
20230704,174100,119769310700,5850,5850,5850,5850,0
20230704,174000,119769310700,5850,5850,5850,5850,0
20230704,173900,119769310700,5850,5850,5850,5850,0
20230704,173800,119769310700,5850,5850,5850,5850,0
20230704,173700,119769310700,5850,5850,5850,5850,0
20230704,173600,119769310700,5850,5850,5850,5850,0
20230704,173500,119769310700,5850,5850,5850,5850,0
20230704,173400,119769310700,5850,5850,5850,5850,0
20230704,173300,119769310700,5850,5850,5850,5850,0
20230704,173200,119769310700,5850,5850,5850,5850,0
20230704,173100,119769310700,5850,5850,5850,5850,341479
20230704,173000,119769310700,5850,5850,5850,5850,0
20230704,172900,119769310700,5850,5850,5850,5850,0
20230704,172800,119769310700,5850,5850,5850,5850,0
20230704,172700,119769310700,5850,5850,5850,5850,0
20230704,172600,119769310700,5850,5850,5850,5850,0
20230704,172500,119769310700,5850,5850,5850,5850,0
20230704,172400,119769310700,5850,5850,5850,5850,0
20230704,172300,119769310700,5850,5850,5850,5850,0
20230704,172200,119769310700,5850,5850,5850,5850,0
20230704,172100,119769310700,5850,5850,5850,5850,0
20230704,172000,119769310700,5850,5850,5850,5850,0
20230704,171900,119769310700,5850,5850,5850,5850,0
20230704,171800,119769310700,5850,5850,5850,5850,0
20230704,171700,119769310700,5850,5850,5850,5850,0
20230704,171600,119769310700,5850,5850,5850,5850,0
20230704,171500,119769310700,5850,5850,5850,5850,0
20230704,171400,119769310700,5850,5850,5850,5850,0
20230704,171300,119769310700,5850,5850,5850,5850,0
20230704,171200,119769310700,5850,5850,5850,5850,0
20230704,171100,119769310700,5850,5850,5850,5850,0
20230704,171000,119769310700,5850,5850,5850,5850,0
20230704,170900,119769310700,5850,5850,5850,5850,0
20230704,170800,119769310700,5850,5850,5850,5850,0
20230704,170700,119769310700,5850,5850,5850,5850,0
20230704,170600,119769310700,5850,5850,5850,5850,0
20230704,170500,119769310700,5850,5850,5850,5850,0
20230704,170400,119769310700,5850,5850,5850,5850,0
20230704,170300,119769310700,5850,5850,5850,5850,0
20230704,170200,119769310700,5850,5850,5850,5850,0
20230704,170100,119769310700,5850,5850,5850,5850,341479
20230704,170000,119769310700,5850,5850,5850,5850,0
20230704,165900,119769310700,5850,5850,5850,5850,0
20230704,165800,119769310700,5850,5850,5850,5850,0
20230704,165700,119769310700,5850,5850,5850,5850,0
20230704,165600,119769310700,5850,5850,5850,5850,0
20230704,165500,119769310700,5850,5850,5850,5850,0
20230704,165400,119769310700,5850,5850,5850,5850,0
20230704,165300,119769310700,5850,5850,5850,5850,0
20230704,165200,119769310700,5850,5850,5850,5850,0
20230704,165100,119769310700,5850,5850,5850,5850,0
20230704,165000,119769310700,5850,5850,5850,5850,0
20230704,164900,119769310700,5850,5850,5850,5850,0
20230704,164800,119769310700,5850,5850,5850,5850,0
20230704,164700,119769310700,5850,5850,5850,5850,0
20230704,164600,119769310700,5850,5850,5850,5850,0
20230704,164500,119769310700,5850,5850,5850,5850,0
20230704,164400,119769310700,5850,5850,5850,5850,0
20230704,164300,119769310700,5850,5850,5850,5850,0
20230704,164200,119769310700,5850,5850,5850,5850,0
20230704,164100,119769310700,5850,5850,5850,5850,0
20230704,164000,119769310700,5850,5850,5850,5850,0
20230704,163900,119769310700,5850,5850,5850,5850,0
20230704,163800,119769310700,5850,5850,5850,5850,0
20230704,163700,119769310700,5850,5850,5850,5850,0
20230704,163600,119769310700,5850,5850,5850,5850,0
20230704,163500,119769310700,5850,5850,5850,5850,0
20230704,163400,119769310700,5850,5850,5850,5850,0
20230704,163300,119769310700,5850,5850,5850,5850,0
20230704,163200,119769310700,5850,5850,5850,5850,0
20230704,163100,119769310700,5850,5850,5850,5850,341479
20230704,163000,119769310700,5850,5850,5850,5850,0
20230704,162900,119769310700,5850,5850,5850,5850,0
20230704,162800,119769310700,5850,5850,5850,5850,0
20230704,162700,119769310700,5850,5850,5850,5850,0
20230704,162600,119769310700,5850,5850,5850,5850,0
20230704,162500,119769310700,5850,5850,5850,5850,0
20230704,162400,119769310700,5850,5850,5850,5850,0
20230704,162300,119769310700,5850,5850,5850,5850,0
20230704,162200,119769310700,5850,5850,5850,5850,0
20230704,162100,119769310700,5850,5850,5850,5850,0
20230704,162000,119769310700,5850,5850,5850,5850,0
20230704,161900,119769310700,5850,5850,5850,5850,0
20230704,161800,119769310700,5850,5850,5850,5850,0
20230704,161700,119769310700,5850,5850,5850,5850,0
20230704,161600,119769310700,5850,5850,5850,5850,0
20230704,161500,119769310700,5850,5850,5850,5850,0
20230704,161400,119769310700,5850,5850,5850,5850,0
20230704,161300,119769310700,5850,5850,5850,5850,0
20230704,161200,119769310700,5850,5850,5850,5850,0
20230704,161100,119769310700,5850,5850,5850,5850,0
20230704,161000,119769310700,5850,5850,5850,5850,0
20230704,160900,119769310700,5850,5850,5850,5850,0
20230704,160800,119769310700,5850,5850,5850,5850,0
20230704,160700,119769310700,5850,5850,5850,5850,0
20230704,160600,119769310700,5850,5850,5850,5850,0
20230704,160500,119769310700,5850,5850,5850,5850,0
20230704,160400,119769310700,5850,5850,5850,5850,0
20230704,160300,119769310700,5850,5850,5850,5850,0
20230704,160200,119769310700,5850,5850,5850,5850,0
20230704,160100,119769310700,5850,5850,5850,5850,341479
20230704,160000,119769310700,5850,5850,5850,5850,0
20230704,155900,119769310700,5850,5850,5850,5850,0
20230704,155800,119769310700,5850,5850,5850,5850,0
20230704,155700,119769310700,5850,5850,5850,5850,0
20230704,155600,119769310700,5850,5850,5850,5850,0
20230704,155500,119769310700,5850,5850,5850,5850,0
20230704,155400,119769310700,5850,5850,5850,5850,0
20230704,155300,119769310700,5850,5850,5850,5850,0
20230704,155200,119769310700,5850,5850,5850,5850,0
20230704,155100,119769310700,5850,5850,5850,5850,0
20230704,155000,119769310700,5850,5850,5850,5850,0
20230704,154900,119769310700,5850,5850,5850,5850,0
20230704,154800,119769310700,5850,5850,5850,5850,0
20230704,154700,119769310700,5850,5850,5850,5850,0
20230704,154600,119769310700,5850,5850,5850,5850,0
20230704,154500,119769310700,5850,5850,5850,5850,0
20230704,154400,119769310700,5850,5850,5850,5850,0
20230704,154300,119769310700,5850,5850,5850,5850,0
20230704,154200,119769310700,5850,5850,5850,5850,0
20230704,154100,119769310700,5850,5850,5850,5850,0
20230704,154000,119769310700,5850,5850,5850,5850,0
20230704,153900,119769310700,5850,5850,5850,5850,0
20230704,153800,119769310700,5850,5850,5850,5850,0
20230704,153700,119769310700,5850,5850,5850,5850,0
20230704,153600,119769310700,5850,5850,5850,5850,0
20230704,153500,119769310700,5850,5850,5850,5850,0
20230704,153400,119769310700,5850,5850,5850,5850,0
20230704,153300,119769310700,5850,5850,5850,5850,0
20230704,153200,119769310700,5850,5850,5850,5850,0
20230704,153100,119769310700,5850,5850,5850,5850,341479
20230704,153000,119769310700,5850,5850,5850,5850,341479
20230704,152900,117771658550,5800,5800,5800,5800,0
20230704,152800,117771658550,5800,5800,5800,5800,0
20230704,152700,117771658550,5800,5800,5800,5800,0
20230704,152600,117771658550,5800,5800,5800,5800,0
20230704,152500,117771658550,5800,5800,5800,5800,0
20230704,152400,117771658550,5800,5800,5800,5800,0
20230704,152300,117771658550,5800,5800,5800,5800,0
20230704,152200,117771658550,5800,5800,5800,5800,0
20230704,152100,117771658550,5800,5800,5800,5800,0
20230704,152000,117771658550,5800,5800,5800,5800,0
20230704,151900,117771658550,5800,5810,5840,5770,179405
20230704,151800,116728591030,5800,5840,5840,5700,177757
20230704,151700,115701751380,5840,5830,5840,5810,79402
20230704,151600,115239225790,5820,5830,5840,5810,115092
20230704,151500,114568279360,5830,5800,5840,5790,285172
20230704,151400,112907795360,5800,5780,5800,5770,73949
20230704,151300,112480158310,5790,5790,5790,5770,47854
20230704,151200,112203494440,5790,5800,5800,5770,123483
20230704,151100,111488431000,5790,5760,5800,5750,174236
20230704,151000,110481917730,5760,5760,5760,5730,73358
20230704,150900,110060319020,5760,5740,5760,5740,39090
20230704,150800,109835486270,5750,5750,5760,5730,61931
20230704,150700,109479519340,5740,5750,5770,5740,103833
20230704,150600,108881742250,5750,5720,5750,5710,128878
20230704,150500,108142434290,5720,5700,5720,5690,57235
20230704,150400,107815474050,5700,5680,5710,5670,40349
20230704,150300,107585683730,5700,5700,5700,5660,38985
20230704,150200,107364224640,5690,5640,5710,5640,60584
20230704,150100,107019952510,5650,5720,5730,5640,113997
20230704,150000,106371885780,5720,5710,5740,5700,49266
20230704,145900,106089979540,5700,5760,5760,5700,142655
20230704,145800,105271719500,5760,5690,5760,5690,186978
20230704,145700,104198616690,5700,5690,5700,5680,25645
20230704,145600,104052667640,5690,5670,5690,5670,29617
20230704,145500,103884439070,5680,5680,5680,5650,67468
20230704,145400,103502529070,5680,5680,5700,5680,33657
20230704,145300,103311139070,5690,5680,5700,5670,38500
20230704,145200,103092335980,5680,5660,5710,5660,77626
20230704,145100,102650568220,5670,5670,5680,5660,29051
20230704,145000,102485901870,5670,5650,5670,5650,20746
20230704,144900,102368346910,5650,5670,5670,5640,22866
20230704,144800,102238987140,5670,5650,5700,5650,68044
20230704,144700,101852891540,5650,5650,5660,5640,13433
20230704,144600,101776992440,5650,5660,5660,5620,36562
20230704,144500,101570817800,5660,5640,5660,5640,16158
20230704,144400,101479490360,5640,5650,5650,5610,75205
20230704,144300,101056162600,5650,5650,5650,5630,20696
20230704,144200,100939483260,5640,5660,5670,5640,25000
20230704,144100,100798169960,5670,5630,5690,5620,63124
20230704,144000,100440214650,5620,5630,5640,5590,116601
20230704,143900,99785767660,5640,5640,5650,5630,28339
20230704,143800,99626008140,5640,5650,5650,5600,71770
20230704,143700,99222237330,5640,5660,5690,5640,74375
20230704,143600,98800978270,5670,5700,5710,5650,83273
20230704,143500,98328144330,5710,5640,5760,5630,322454
20230704,143400,96486901680,5640,5630,5650,5620,13066
20230704,143300,96413293190,5620,5650,5660,5620,34394
20230704,143200,96219492220,5650,5670,5680,5640,37073
20230704,143100,96009623370,5680,5670,5680,5660,54009
20230704,143000,95703269900,5670,5640,5680,5640,38605
20230704,142900,95484458330,5650,5630,5670,5630,50780
20230704,142800,95197277530,5630,5620,5630,5620,11016
20230704,142700,95135344200,5630,5620,5630,5610,8190
20230704,142600,95089342220,5620,5630,5630,5610,12543
20230704,142500,95018857830,5630,5630,5640,5610,23113
20230704,142400,94889005600,5640,5640,5650,5630,18784
20230704,142300,94783135360,5640,5630,5640,5610,7379
20230704,142200,94741586440,5610,5630,5640,5610,31974
20230704,142100,94561735400,5630,5660,5670,5630,34940
20230704,142000,94364200050,5660,5620,5670,5590,107231
20230704,141900,93761826910,5620,5620,5620,5600,16644
20230704,141800,93668433020,5620,5630,5640,5620,10234
20230704,141700,93610860310,5630,5630,5640,5610,15851
20230704,141600,93521695080,5630,5650,5650,5620,16744
20230704,141500,93427353490,5650,5640,5660,5620,41270
20230704,141400,93194343370,5640,5600,5640,5590,61913
20230704,141300,92846958190,5600,5610,5620,5600,8527
20230704,141200,92799145390,5620,5620,5630,5590,21247
20230704,141100,92680045690,5620,5630,5630,5590,49005
20230704,141000,92405519870,5620,5570,5650,5570,42027
20230704,140900,92169633350,5580,5570,5610,5560,57942
20230704,140800,91846035560,5560,5630,5630,5550,81942
20230704,140700,91388474140,5620,5630,5640,5610,9006
20230704,140600,91337823210,5640,5610,5680,5600,82031
20230704,140500,90874308520,5610,5600,5610,5580,26091
20230704,140400,90728196040,5600,5620,5620,5580,34674
20230704,140300,90533882570,5610,5610,5620,5580,40859
20230704,140200,90305274950,5610,5620,5630,5590,39908
20230704,140100,90081535660,5620,5630,5640,5620,19733
20230704,140000,89970526910,5630,5630,5650,5620,16230
20230704,135900,89879110410,5640,5650,5650,5620,38601
20230704,135800,89661679950,5650,5630,5720,5630,213752
20230704,135700,88447431470,5630,5630,5630,5580,30978
20230704,135600,88273847040,5620,5620,5630,5600,21465
20230704,135500,88153423900,5620,5600,5620,5590,35294
20230704,135400,87955639610,5600,5620,5630,5590,53173
20230704,135300,87656975470,5620,5560,5640,5550,103300
20230704,135200,87078524440,5560,5620,5630,5530,107116
20230704,135100,86481817170,5630,5580,5630,5570,65999
20230704,135000,86112291770,5580,5610,5620,5570,74754
20230704,134900,85694521410,5600,5630,5660,5600,72470
20230704,134800,85286550920,5620,5650,5660,5610,73991
20230704,134700,84870155590,5640,5670,5690,5640,71406
20230704,134600,84466240110,5670,5630,5700,5610,191692
20230704,134500,83378087050,5620,5600,5640,5600,41749
20230704,134400,83143808230,5590,5620,5660,5590,78315
20230704,134300,82703028270,5630,5630,5650,5600,90553
20230704,134200,82194016600,5640,5670,5680,5610,155941
20230704,134100,81314980100,5660,5680,5700,5650,147797
20230704,134000,80477286120,5680,5690,5760,5650,251370
20230704,133900,79047102170,5700,5560,5760,5550,442673
20230704,133800,76541275110,5560,5570,5600,5540,151220
20230704,133700,75698158940,5570,5510,5600,5500,201775
20230704,133600,74576869500,5510,5470,5510,5450,19182
20230704,133500,74471799110,5470,5460,5490,5460,18984
20230704,133400,74367823110,5470,5520,5520,5440,40846
20230704,133300,74144362320,5520,5520,5530,5500,25352
20230704,133200,74004513640,5520,5520,5520,5490,19077
20230704,133100,73899513250,5520,5490,5540,5490,118822
20230704,133000,73244475270,5490,5460,5490,5450,23453
20230704,132900,73115915690,5450,5450,5460,5440,8715
20230704,132800,73068493280,5450,5440,5460,5430,15425
20230704,132700,72984567970,5430,5450,5460,5430,20122
20230704,132600,72875066030,5450,5480,5480,5430,43714
20230704,132500,72636615350,5490,5480,5500,5480,15263
20230704,132400,72552856910,5490,5460,5500,5460,86303
20230704,132300,72079497000,5460,5470,5480,5460,17815
20230704,132200,71982035490,5460,5470,5480,5460,20153
20230704,132100,71871819310,5470,5460,5480,5460,26962
20230704,132000,71724346370,5460,5450,5470,5450,12785
20230704,131900,71654566480,5450,5460,5470,5440,11133
20230704,131800,71593821440,5450,5450,5470,5440,26856
20230704,131700,71447265820,5460,5450,5470,5430,42427
20230704,131600,71216106000,5440,5450,5470,5440,20803
20230704,131500,71102769420,5450,5430,5460,5420,34209
20230704,131400,70916523890,5430,5440,5440,5420,10720
20230704,131300,70858334050,5440,5420,5450,5420,34109
20230704,131200,70672940580,5410,5440,5440,5390,93611
20230704,131100,70166375300,5430,5430,5450,5410,67053
20230704,131000,69802459090,5440,5470,5480,5430,64459
20230704,130900,69451279890,5470,5490,5490,5450,83005
20230704,130800,68997982200,5480,5490,5550,5480,53786
20230704,130700,68701624830,5490,5480,5500,5470,25050
20230704,130600,68564224190,5480,5490,5500,5460,59375
20230704,130500,68239135650,5490,5510,5540,5470,93408
20230704,130400,67725403910,5510,5480,5530,5480,91036
20230704,130300,67223906320,5480,5600,5610,5480,222233
20230704,130200,65994438760,5610,5520,5680,5510,416269
20230704,130100,63667180880,5520,5500,5550,5500,94568
20230704,130000,63144932660,5510,5540,5550,5480,191316
20230704,125900,62089243480,5530,5420,5560,5420,422370
20230704,125800,59762650950,5420,5400,5440,5390,39145
20230704,125700,59550175470,5390,5420,5420,5390,23294
20230704,125600,59424261430,5410,5410,5430,5390,21425
20230704,125500,59308389020,5410,5380,5430,5380,47488
20230704,125400,59051291730,5380,5380,5380,5370,11909
20230704,125300,58987252760,5390,5380,5390,5380,7118
20230704,125200,58948951160,5380,5420,5420,5380,22429
20230704,125100,58827806500,5420,5400,5430,5400,48053
20230704,125000,58567443140,5400,5390,5410,5380,15891
20230704,124900,58481746590,5400,5420,5430,5380,49372
20230704,124800,58214991590,5420,5360,5430,5360,111824
20230704,124700,57610810720,5370,5330,5380,5330,22741
20230704,124600,57488981970,5320,5330,5340,5300,39530
20230704,124500,57278893260,5330,5350,5350,5330,10647
20230704,124400,57222056220,5350,5350,5350,5340,5577
20230704,124300,57192256910,5350,5350,5350,5340,11144
20230704,124200,57132667760,5350,5360,5370,5350,8399
20230704,124100,57087679470,5370,5360,5370,5360,10037
20230704,124000,57033814160,5370,5340,5380,5340,12748
20230704,123900,56965465220,5350,5350,5350,5330,10351
20230704,123800,56910167700,5340,5340,5350,5330,7025
20230704,123700,56872657190,5350,5330,5350,5330,10894
20230704,123600,56814505630,5340,5370,5380,5330,19742
20230704,123500,56708849660,5370,5350,5380,5340,20598
20230704,123400,56598385990,5350,5370,5370,5330,39305
20230704,123300,56388189860,5360,5380,5380,5360,14758
20230704,123200,56308936840,5390,5360,5390,5360,13548
20230704,123100,56236109650,5370,5410,5440,5360,94926
20230704,123000,55721805020,5410,5380,5410,5360,57737
20230704,122900,55410394280,5370,5370,5380,5360,16146
20230704,122800,55323715710,5380,5380,5390,5370,14821
20230704,122700,55244025070,5380,5360,5390,5360,18903
20230704,122600,55142354070,5360,5360,5370,5360,8859
20230704,122500,55094838330,5370,5360,5370,5360,3913
20230704,122400,55073860280,5360,5370,5380,5360,10806
20230704,122300,55015857390,5360,5350,5380,5340,19936
20230704,122200,54909009880,5360,5360,5390,5340,18871
20230704,122100,54807826900,5350,5330,5390,5320,30819
20230704,122000,54642619210,5320,5400,5420,5320,55661
20230704,121900,54343296300,5390,5390,5430,5370,78186
20230704,121800,53920914920,5390,5370,5400,5360,63474
20230704,121700,53578795300,5360,5340,5380,5330,43450
20230704,121600,53345779050,5340,5330,5340,5320,4579
20230704,121500,53321368970,5330,5330,5330,5310,5830
20230704,121400,53290356790,5310,5340,5350,5310,19088
20230704,121300,53188612490,5340,5330,5350,5320,21309
20230704,121200,53074861380,5340,5320,5350,5320,19275
20230704,121100,52972027640,5320,5310,5330,5300,6172
20230704,121000,52939194720,5320,5310,5320,5290,9700
20230704,120900,52887719110,5310,5330,5330,5290,9587
20230704,120800,52836753670,5320,5300,5340,5270,32123
20230704,120700,52666396570,5270,5290,5300,5270,9320
20230704,120600,52617121410,5290,5270,5300,5270,11563
20230704,120500,52555989830,5260,5290,5290,5250,16086
20230704,120400,52471163280,5290,5290,5300,5280,11063
20230704,120300,52412619970,5280,5290,5290,5280,11602
20230704,120200,52351264420,5290,5270,5290,5270,9009
20230704,120100,52303728220,5270,5260,5270,5250,11182
20230704,120000,52244951920,5270,5260,5280,5240,18195
20230704,115900,52149317010,5260,5290,5310,5260,18982
20230704,115800,52048955700,5290,5230,5300,5200,46459
20230704,115700,51804763940,5250,5280,5280,5220,27573
20230704,115600,51660019740,5280,5260,5290,5250,21329
20230704,115500,51547530950,5250,5270,5280,5240,33129
20230704,115400,51373208520,5270,5320,5330,5200,131471
20230704,115300,50682089920,5330,5320,5340,5310,13399
20230704,115200,50610745940,5320,5360,5370,5310,26526
20230704,115100,50469319980,5350,5360,5370,5350,14496
20230704,115000,50391649610,5370,5370,5370,5350,5668
20230704,114900,50361269840,5370,5350,5370,5350,12411
20230704,114800,50294750840,5350,5350,5370,5340,12055
20230704,114700,50230254880,5350,5370,5390,5340,39035
20230704,114600,50021041000,5370,5390,5400,5360,51862
20230704,114500,49742199620,5400,5360,5440,5350,120382
20230704,114400,49091422110,5350,5350,5400,5340,96259
20230704,114300,48574452710,5350,5330,5350,5320,15348
20230704,114200,48492521520,5320,5300,5330,5290,13514
20230704,114100,48420835590,5290,5300,5320,5290,11638
20230704,114000,48359109820,5310,5330,5330,5290,15467
20230704,113900,48277099580,5330,5330,5370,5310,45530
20230704,113800,48033914330,5330,5340,5340,5320,6822
20230704,113700,47997517140,5350,5350,5350,5310,11581
20230704,113600,47935788980,5330,5320,5350,5280,32061
20230704,113500,47765302880,5310,5320,5320,5310,2120
20230704,113400,47754038110,5310,5310,5330,5280,13551
20230704,113300,47682027630,5280,5320,5320,5280,16528
20230704,113200,47594571510,5320,5330,5340,5320,12233
20230704,113100,47529362910,5320,5330,5330,5320,8232
20230704,113000,47485549290,5320,5300,5330,5280,19901
20230704,112900,47379901490,5310,5290,5310,5270,25727
20230704,112800,47243837680,5300,5330,5340,5290,17972
20230704,112700,47148397330,5330,5340,5360,5330,12527
20230704,112600,47081447230,5340,5330,5350,5320,15206
20230704,112500,47000284510,5330,5300,5340,5290,14868
20230704,112400,46921213210,5290,5300,5330,5280,43559
20230704,112300,46690292780,5300,5350,5350,5300,34317
20230704,112200,46507755550,5340,5340,5350,5320,30016
20230704,112100,46347579140,5350,5350,5370,5310,57808
20230704,112000,46039342380,5360,5360,5400,5340,46787
20230704,111900,45788233110,5360,5380,5400,5350,50472
20230704,111800,45516993310,5390,5380,5390,5360,42719
20230704,111700,45287294180,5390,5420,5430,5360,79890
20230704,111600,44856389950,5410,5330,5420,5330,238704
20230704,111500,43571158020,5330,5290,5340,5270,60140
20230704,111400,43252444180,5290,5270,5290,5270,11540
20230704,111300,43191435960,5290,5310,5320,5270,40392
20230704,111200,42977537280,5310,5300,5330,5290,52728
20230704,111100,42697180240,5300,5280,5310,5270,36634
20230704,111000,42503402040,5280,5300,5310,5280,28523
20230704,110900,42352461720,5300,5290,5320,5280,46853
20230704,110800,42103944450,5280,5260,5290,5240,31664
20230704,110700,41937091830,5270,5260,5290,5240,51849
20230704,110600,41664315020,5270,5310,5320,5260,83162
20230704,110500,41224126000,5310,5200,5330,5190,207384
20230704,110400,40131082710,5190,5180,5200,5150,22620
20230704,110300,40014094540,5180,5180,5190,5170,10623
20230704,110200,39959084740,5180,5210,5220,5180,23487
20230704,110100,39837016640,5210,5220,5230,5210,31017
20230704,110000,39675180320,5220,5180,5220,5170,21898
20230704,105900,39561321280,5170,5140,5190,5140,23680
20230704,105800,39439301540,5150,5220,5220,5140,28602
20230704,105700,39291028390,5220,5200,5220,5190,26166
20230704,105600,39154845800,5210,5180,5220,5180,31969
20230704,105500,38988495540,5190,5160,5200,5160,32156
20230704,105400,38821736490,5160,5130,5190,5130,65715
20230704,105300,38482744400,5130,5170,5200,5120,115561
20230704,105200,37886434440,5170,5220,5230,5160,86424
20230704,105100,37437803290,5210,5190,5240,5160,91715
20230704,105000,36960767870,5190,5350,5350,5190,115765
20230704,104900,36351345700,5350,5320,5350,5310,45606
20230704,104800,36107945210,5330,5300,5340,5290,21511
20230704,104700,35993471930,5310,5300,5330,5290,30069
20230704,104600,35833743900,5300,5280,5330,5280,31954
20230704,104500,35664450610,5290,5350,5350,5280,61074
20230704,104400,35340026700,5360,5360,5380,5340,26803
20230704,104300,35196392440,5360,5440,5440,5350,52749
20230704,104200,34911996220,5430,5400,5440,5350,67142
20230704,104100,34549915000,5410,5370,5420,5350,79326
20230704,104000,34122839160,5370,5270,5370,5270,74620
20230704,103900,33724714260,5280,5310,5320,5260,46593
20230704,103800,33478341670,5310,5270,5310,5240,74761
20230704,103700,33084432780,5260,5330,5340,5260,66513
20230704,103600,32731981500,5330,5280,5340,5280,58912
20230704,103500,32418794250,5280,5260,5300,5250,78900
20230704,103400,32002425250,5260,5410,5420,5230,187235
20230704,103300,31008665420,5410,5400,5450,5380,46727
20230704,103200,30755657700,5390,5460,5480,5390,75011
20230704,103100,30348858640,5480,5480,5560,5460,160494
20230704,103000,29465533720,5470,5380,5550,5380,207773
20230704,102900,28325747340,5380,5400,5440,5380,84426
20230704,102800,27868912440,5400,5410,5450,5370,84426
20230704,102700,27412546480,5410,5480,5490,5400,142091
20230704,102600,26638654110,5480,5490,5560,5410,445955
20230704,102500,24191833850,5480,5480,5490,5470,113254
20230704,102400,23571189770,5470,5470,5470,5470,0
20230704,102300,23571189770,5470,5420,5470,5400,239868
20230704,102200,22263160290,5420,5250,5440,5240,262029
20230704,102100,20861230340,5250,5290,5300,5240,93580
20230704,102000,20368554270,5300,5280,5320,5210,238788
20230704,101900,19105709930,5270,5180,5290,5180,304664
20230704,101800,17512151620,5190,5080,5200,5070,192431
20230704,101700,16519065680,5080,5120,5120,5050,38284
20230704,101600,16324795060,5110,5140,5140,5100,73264
20230704,101500,15949586830,5150,5040,5150,5020,141885
20230704,101400,15225660500,5040,5020,5050,5010,16741
20230704,101300,15141460390,5020,5030,5060,5010,25239
20230704,101200,15014519700,5030,5050,5090,5030,37578
20230704,101100,14824441440,5050,5080,5080,5020,64601
20230704,101000,14498447930,5070,5010,5080,4990,55291
20230704,100900,14220272315,5000,5060,5080,5000,70925
20230704,100800,13863340145,5070,4985,5080,4980,139223
20230704,100700,13163336530,4985,5110,5110,4960,217394
20230704,100600,12068053265,5110,5090,5150,5080,150911
20230704,100500,11296337065,5080,5120,5150,5050,186139
20230704,100400,10347656585,5120,5080,5150,5010,254484
20230704,100300,9055143815,5080,4990,5150,4980,450463
20230704,100200,6779252640,4985,4975,4995,4965,110918
20230704,100100,6227064515,4955,4955,4955,4955,0
20230704,100000,6227064515,4955,4890,4955,4890,81540
20230704,095900,5824746540,4895,4885,4900,4880,38565
20230704,095800,5636139160,4875,4840,4880,4835,31076
20230704,095700,5485114655,4840,4840,4845,4835,9646
20230704,095600,5438417385,4840,4825,4850,4825,9507
20230704,095500,5392420740,4825,4825,4830,4800,15588
20230704,095400,5317432270,4825,4830,4840,4810,6357
20230704,095300,5286741135,4835,4835,4845,4835,6567
20230704,095200,5254963955,4830,4845,4850,4805,16975
20230704,095100,5173009040,4855,4845,4860,4840,12270
20230704,095000,5113497315,4845,4860,4860,4840,7670
20230704,094900,5076289620,4850,4800,4860,4790,15366
20230704,094800,5002131650,4800,4805,4810,4790,7861
20230704,094700,4964402395,4810,4830,4830,4795,11929
20230704,094600,4907053615,4830,4805,4835,4800,7066
20230704,094500,4873063400,4805,4835,4850,4795,19205
20230704,094400,4780505665,4830,4815,4845,4800,20904
20230704,094300,4679751565,4815,4870,4875,4800,21871
20230704,094200,4573915145,4870,4875,4890,4845,18715
20230704,094100,4482789270,4875,4880,4920,4790,70459
20230704,094000,4141695060,4885,4950,4950,4885,69990
20230704,093900,3796966670,4950,4900,4950,4900,74957
20230704,093800,3427794520,4900,4915,4940,4875,39608
20230704,093700,3233236780,4910,4870,4915,4860,53722
20230704,093600,2970037825,4865,4860,4910,4860,83207
20230704,093500,2563057465,4870,4790,4870,4790,45547
20230704,093400,2342250270,4795,4850,4855,4765,28038
20230704,093300,2207390275,4850,4740,4870,4740,92089
20230704,093200,1764578880,4740,4760,4770,4740,50909
20230704,093100,1522536780,4760,4725,4770,4720,51561
20230704,093000,1277605845,4725,4680,4725,4680,34051
20230704,092900,1117504285,4680,4650,4680,4640,12129
20230704,092800,1060915090,4655,4650,4660,4640,4155
20230704,092700,1041591180,4660,4660,4685,4645,13275
20230704,092600,979681555,4660,4690,4725,4650,41416
20230704,092500,785200225,4690,4605,4690,4605,43952
20230704,092400,580856165,4610,4600,4610,4590,3614
20230704,092300,564227720,4600,4600,4620,4595,4759
20230704,092200,542307945,4605,4590,4620,4590,17360
20230704,092100,462445520,4585,4570,4590,4555,30254
20230704,092000,323886470,4560,4565,4580,4560,12098
20230704,091900,268562245,4565,4545,4580,4545,7505
20230704,091800,234270295,4550,4540,4550,4540,2686
20230704,091700,222065715,4535,4515,4535,4515,5734
20230704,091600,196104020,4520,4515,4520,4510,151
20230704,091500,195422350,4520,4525,4525,4520,107
20230704,091400,194938705,4520,4515,4525,4515,3898
20230704,091300,177319745,4515,4520,4520,4515,317
20230704,091200,175887680,4520,4530,4530,4520,1570
20230704,091100,168791180,4520,4520,4530,4520,830
20230704,091000,165039570,4530,4535,4535,4520,3670
20230704,090900,148414785,4540,4520,4540,4520,1904
20230704,090800,139776300,4520,4505,4520,4505,4328
20230704,090700,120224880,4510,4510,4515,4505,869
20230704,090600,116304945,4510,4495,4510,4495,1266
20230704,090500,110607455,4495,4520,4520,4495,1983
20230704,090400,101675860,4520,4520,4530,4520,1413
20230704,090300,95281450,4520,4545,4545,4520,1439
20230704,090200,88753300,4545,4545,4560,4540,3068
20230704,090100,74797910,4545,4505,4550,4505,8244
20230704,090000,37405350,4525,4505,4525,4495,8291