stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,183100,158363594150,5950,5950,5950,5950,197670
20230705,183000,158363594150,5950,5950,5950,5950,0
20230705,182900,158363594150,5950,5950,5950,5950,0
20230705,182800,158363594150,5950,5950,5950,5950,0
20230705,182700,158363594150,5950,5950,5950,5950,0
20230705,182600,158363594150,5950,5950,5950,5950,0
20230705,182500,158363594150,5950,5950,5950,5950,0
20230705,182400,158363594150,5950,5950,5950,5950,0
20230705,182300,158363594150,5950,5950,5950,5950,0
20230705,182200,158363594150,5950,5950,5950,5950,0
20230705,182100,158363594150,5950,5950,5950,5950,0
20230705,182000,158363594150,5950,5950,5950,5950,0
20230705,181900,158363594150,5950,5950,5950,5950,0
20230705,181800,158363594150,5950,5950,5950,5950,0
20230705,181700,158363594150,5950,5950,5950,5950,0
20230705,181600,158363594150,5950,5950,5950,5950,0
20230705,181500,158363594150,5950,5950,5950,5950,0
20230705,181400,158363594150,5950,5950,5950,5950,0
20230705,181300,158363594150,5950,5950,5950,5950,0
20230705,181200,158363594150,5950,5950,5950,5950,0
20230705,181100,158363594150,5950,5950,5950,5950,0
20230705,181000,158363594150,5950,5950,5950,5950,0
20230705,180900,158363594150,5950,5950,5950,5950,0
20230705,180800,158363594150,5950,5950,5950,5950,0
20230705,180700,158363594150,5950,5950,5950,5950,0
20230705,180600,158363594150,5950,5950,5950,5950,0
20230705,180500,158363594150,5950,5950,5950,5950,0
20230705,180400,158363594150,5950,5950,5950,5950,0
20230705,180300,158363594150,5950,5950,5950,5950,0
20230705,180200,158363594150,5950,5950,5950,5950,0
20230705,180100,158363594150,5950,5950,5950,5950,197670
20230705,180000,158363594150,5950,5950,5950,5950,0
20230705,175900,158363594150,5950,5950,5950,5950,0
20230705,175800,158363594150,5950,5950,5950,5950,0
20230705,175700,158363594150,5950,5950,5950,5950,0
20230705,175600,158363594150,5950,5950,5950,5950,0
20230705,175500,158363594150,5950,5950,5950,5950,0
20230705,175400,158363594150,5950,5950,5950,5950,0
20230705,175300,158363594150,5950,5950,5950,5950,0
20230705,175200,158363594150,5950,5950,5950,5950,0
20230705,175100,158363594150,5950,5950,5950,5950,0
20230705,175000,158363594150,5950,5950,5950,5950,0
20230705,174900,158363594150,5950,5950,5950,5950,0
20230705,174800,158363594150,5950,5950,5950,5950,0
20230705,174700,158363594150,5950,5950,5950,5950,0
20230705,174600,158363594150,5950,5950,5950,5950,0
20230705,174500,158363594150,5950,5950,5950,5950,0
20230705,174400,158363594150,5950,5950,5950,5950,0
20230705,174300,158363594150,5950,5950,5950,5950,0
20230705,174200,158363594150,5950,5950,5950,5950,0
20230705,174100,158363594150,5950,5950,5950,5950,0
20230705,174000,158363594150,5950,5950,5950,5950,0
20230705,173900,158363594150,5950,5950,5950,5950,0
20230705,173800,158363594150,5950,5950,5950,5950,0
20230705,173700,158363594150,5950,5950,5950,5950,0
20230705,173600,158363594150,5950,5950,5950,5950,0
20230705,173500,158363594150,5950,5950,5950,5950,0
20230705,173400,158363594150,5950,5950,5950,5950,0
20230705,173300,158363594150,5950,5950,5950,5950,0
20230705,173200,158363594150,5950,5950,5950,5950,0
20230705,173100,158363594150,5950,5950,5950,5950,197670
20230705,173000,158363594150,5950,5950,5950,5950,0
20230705,172900,158363594150,5950,5950,5950,5950,0
20230705,172800,158363594150,5950,5950,5950,5950,0
20230705,172700,158363594150,5950,5950,5950,5950,0
20230705,172600,158363594150,5950,5950,5950,5950,0
20230705,172500,158363594150,5950,5950,5950,5950,0
20230705,172400,158363594150,5950,5950,5950,5950,0
20230705,172300,158363594150,5950,5950,5950,5950,0
20230705,172200,158363594150,5950,5950,5950,5950,0
20230705,172100,158363594150,5950,5950,5950,5950,0
20230705,172000,158363594150,5950,5950,5950,5950,0
20230705,171900,158363594150,5950,5950,5950,5950,0
20230705,171800,158363594150,5950,5950,5950,5950,0
20230705,171700,158363594150,5950,5950,5950,5950,0
20230705,171600,158363594150,5950,5950,5950,5950,0
20230705,171500,158363594150,5950,5950,5950,5950,0
20230705,171400,158363594150,5950,5950,5950,5950,0
20230705,171300,158363594150,5950,5950,5950,5950,0
20230705,171200,158363594150,5950,5950,5950,5950,0
20230705,171100,158363594150,5950,5950,5950,5950,0
20230705,171000,158363594150,5950,5950,5950,5950,0
20230705,170900,158363594150,5950,5950,5950,5950,0
20230705,170800,158363594150,5950,5950,5950,5950,0
20230705,170700,158363594150,5950,5950,5950,5950,0
20230705,170600,158363594150,5950,5950,5950,5950,0
20230705,170500,158363594150,5950,5950,5950,5950,0
20230705,170400,158363594150,5950,5950,5950,5950,0
20230705,170300,158363594150,5950,5950,5950,5950,0
20230705,170200,158363594150,5950,5950,5950,5950,0
20230705,170100,158363594150,5950,5950,5950,5950,197670
20230705,170000,158363594150,5950,5950,5950,5950,0
20230705,165900,158363594150,5950,5950,5950,5950,0
20230705,165800,158363594150,5950,5950,5950,5950,0
20230705,165700,158363594150,5950,5950,5950,5950,0
20230705,165600,158363594150,5950,5950,5950,5950,0
20230705,165500,158363594150,5950,5950,5950,5950,0
20230705,165400,158363594150,5950,5950,5950,5950,0
20230705,165300,158363594150,5950,5950,5950,5950,0
20230705,165200,158363594150,5950,5950,5950,5950,0
20230705,165100,158363594150,5950,5950,5950,5950,0
20230705,165000,158363594150,5950,5950,5950,5950,0
20230705,164900,158363594150,5950,5950,5950,5950,0
20230705,164800,158363594150,5950,5950,5950,5950,0
20230705,164700,158363594150,5950,5950,5950,5950,0
20230705,164600,158363594150,5950,5950,5950,5950,0
20230705,164500,158363594150,5950,5950,5950,5950,0
20230705,164400,158363594150,5950,5950,5950,5950,0
20230705,164300,158363594150,5950,5950,5950,5950,0
20230705,164200,158363594150,5950,5950,5950,5950,0
20230705,164100,158363594150,5950,5950,5950,5950,0
20230705,164000,158363594150,5950,5950,5950,5950,0
20230705,163900,158363594150,5950,5950,5950,5950,0
20230705,163800,158363594150,5950,5950,5950,5950,0
20230705,163700,158363594150,5950,5950,5950,5950,0
20230705,163600,158363594150,5950,5950,5950,5950,0
20230705,163500,158363594150,5950,5950,5950,5950,0
20230705,163400,158363594150,5950,5950,5950,5950,0
20230705,163300,158363594150,5950,5950,5950,5950,0
20230705,163200,158363594150,5950,5950,5950,5950,0
20230705,163100,158363594150,5950,5950,5950,5950,197670
20230705,163000,158363594150,5950,5950,5950,5950,0
20230705,162900,158363594150,5950,5950,5950,5950,0
20230705,162800,158363594150,5950,5950,5950,5950,0
20230705,162700,158363594150,5950,5950,5950,5950,0
20230705,162600,158363594150,5950,5950,5950,5950,0
20230705,162500,158363594150,5950,5950,5950,5950,0
20230705,162400,158363594150,5950,5950,5950,5950,0
20230705,162300,158363594150,5950,5950,5950,5950,0
20230705,162200,158363594150,5950,5950,5950,5950,0
20230705,162100,158363594150,5950,5950,5950,5950,0
20230705,162000,158363594150,5950,5950,5950,5950,0
20230705,161900,158363594150,5950,5950,5950,5950,0
20230705,161800,158363594150,5950,5950,5950,5950,0
20230705,161700,158363594150,5950,5950,5950,5950,0
20230705,161600,158363594150,5950,5950,5950,5950,0
20230705,161500,158363594150,5950,5950,5950,5950,0
20230705,161400,158363594150,5950,5950,5950,5950,0
20230705,161300,158363594150,5950,5950,5950,5950,0
20230705,161200,158363594150,5950,5950,5950,5950,0
20230705,161100,158363594150,5950,5950,5950,5950,0
20230705,161000,158363594150,5950,5950,5950,5950,0
20230705,160900,158363594150,5950,5950,5950,5950,0
20230705,160800,158363594150,5950,5950,5950,5950,0
20230705,160700,158363594150,5950,5950,5950,5950,0
20230705,160600,158363594150,5950,5950,5950,5950,0
20230705,160500,158363594150,5950,5950,5950,5950,0
20230705,160400,158363594150,5950,5950,5950,5950,0
20230705,160300,158363594150,5950,5950,5950,5950,0
20230705,160200,158363594150,5950,5950,5950,5950,0
20230705,160100,158363594150,5950,5950,5950,5950,197670
20230705,160000,158363594150,5950,5950,5950,5950,0
20230705,155900,158363594150,5950,5950,5950,5950,0
20230705,155800,158363594150,5950,5950,5950,5950,0
20230705,155700,158363594150,5950,5950,5950,5950,0
20230705,155600,158363594150,5950,5950,5950,5950,0
20230705,155500,158363594150,5950,5950,5950,5950,0
20230705,155400,158363594150,5950,5950,5950,5950,0
20230705,155300,158363594150,5950,5950,5950,5950,0
20230705,155200,158363594150,5950,5950,5950,5950,0
20230705,155100,158363594150,5950,5950,5950,5950,0
20230705,155000,158363594150,5950,5950,5950,5950,0
20230705,154900,158363594150,5950,5950,5950,5950,0
20230705,154800,158363594150,5950,5950,5950,5950,0
20230705,154700,158363594150,5950,5950,5950,5950,0
20230705,154600,158363594150,5950,5950,5950,5950,0
20230705,154500,158363594150,5950,5950,5950,5950,0
20230705,154400,158363594150,5950,5950,5950,5950,0
20230705,154300,158363594150,5950,5950,5950,5950,0
20230705,154200,158363594150,5950,5950,5950,5950,0
20230705,154100,158363594150,5950,5950,5950,5950,0
20230705,154000,158363594150,5950,5950,5950,5950,0
20230705,153900,158363594150,5950,5950,5950,5950,0
20230705,153800,158363594150,5950,5950,5950,5950,0
20230705,153700,158363594150,5950,5950,5950,5950,0
20230705,153600,158363594150,5950,5950,5950,5950,0
20230705,153500,158363594150,5950,5950,5950,5950,0
20230705,153400,158363594150,5950,5950,5950,5950,0
20230705,153300,158363594150,5950,5950,5950,5950,0
20230705,153200,158363594150,5950,5950,5950,5950,0
20230705,153100,158363594150,5950,5950,5950,5950,197670
20230705,153000,158363594150,5950,5950,5950,5950,197670
20230705,152900,157187457650,5950,5950,5950,5950,0
20230705,152800,157187457650,5950,5950,5950,5950,0
20230705,152700,157187457650,5950,5950,5950,5950,0
20230705,152600,157187457650,5950,5950,5950,5950,0
20230705,152500,157187457650,5950,5950,5950,5950,0
20230705,152400,157187457650,5950,5950,5950,5950,0
20230705,152300,157187457650,5950,5950,5950,5950,0
20230705,152200,157187457650,5950,5950,5950,5950,0
20230705,152100,157187457650,5950,5950,5950,5950,0
20230705,152000,157187457650,5950,5950,5950,5950,0
20230705,151900,157187457650,5950,5940,5960,5940,37564
20230705,151800,156963981260,5940,5950,5960,5930,28249
20230705,151700,156796026580,5950,5950,5960,5940,16076
20230705,151600,156700357720,5950,5970,5970,5940,27708
20230705,151500,156535297620,5970,5970,5980,5960,12080
20230705,151400,156463192070,5970,5970,5980,5970,17228
20230705,151300,156360326150,5970,5970,5980,5960,29972
20230705,151200,156181357750,5970,5960,5970,5950,24381
20230705,151100,156035984300,5960,5960,5970,5940,26632
20230705,151000,155877376910,5960,5940,5960,5940,14977
20230705,150900,155788244990,5940,5950,5950,5930,10153
20230705,150800,155727921410,5940,5930,5940,5920,13957
20230705,150700,155645176170,5930,5940,5940,5920,13714
20230705,150600,155563896470,5940,5940,5950,5930,19559
20230705,150500,155447676840,5940,5900,5940,5900,35559
20230705,150400,155237465550,5900,5900,5910,5890,27100
20230705,150300,155077638850,5900,5890,5900,5880,8174
20230705,150200,155029486420,5890,5880,5890,5880,1976
20230705,150100,155017866490,5880,5890,5890,5880,8363
20230705,150000,154968687820,5880,5880,5890,5880,12488
20230705,145900,154895185130,5890,5900,5900,5880,19042
20230705,145800,154783096630,5900,5890,5900,5890,22146
20230705,145700,154652497410,5890,5870,5890,5870,20827
20230705,145600,154529914260,5880,5880,5890,5870,7994
20230705,145500,154482916880,5880,5890,5890,5880,2357
20230705,145400,154469048830,5890,5870,5890,5870,10996
20230705,145300,154404403580,5870,5890,5890,5870,14954
20230705,145200,154316570310,5890,5880,5900,5880,6018
20230705,145100,154281126750,5880,5880,5900,5870,10147
20230705,145000,154221406670,5870,5870,5890,5860,16049
20230705,144900,154127189160,5880,5890,5900,5880,9936
20230705,144800,154068723880,5890,5890,5890,5870,10720
20230705,144700,154005687400,5890,5890,5900,5890,5272
20230705,144600,153974631320,5900,5900,5910,5890,20520
20230705,144500,153853633870,5900,5890,5900,5880,7653
20230705,144400,153808537710,5890,5900,5900,5880,14279
20230705,144300,153724397470,5900,5910,5910,5890,20948
20230705,144200,153600711840,5910,5930,5930,5910,2581
20230705,144100,153585438330,5930,5920,5930,5920,2156
20230705,144000,153572668970,5930,5920,5930,5910,1188
20230705,143900,153565636200,5920,5920,5930,5910,4517
20230705,143800,153538897850,5920,5920,5930,5910,5430
20230705,143700,153506756630,5920,5920,5930,5920,4590
20230705,143600,153479575790,5920,5940,5950,5910,4241
20230705,143500,153454410620,5940,5920,5950,5910,14877
20230705,143400,153366170400,5920,5900,5930,5890,8603
20230705,143300,153315266930,5900,5890,5910,5880,15051
20230705,143200,153226663640,5890,5910,5910,5890,11350
20230705,143100,153159744590,5910,5930,5930,5910,12198
20230705,143000,153087642110,5920,5930,5930,5910,6691
20230705,142900,153048035720,5930,5920,5930,5910,6646
20230705,142800,153008690490,5930,5920,5930,5910,9227
20230705,142700,152954066320,5920,5920,5930,5910,8591
20230705,142600,152903207600,5920,5920,5930,5910,13740
20230705,142500,152821853380,5920,5910,5920,5900,6587
20230705,142400,152782939740,5910,5900,5910,5890,7645
20230705,142300,152737826440,5900,5900,5900,5890,3252
20230705,142200,152718656360,5900,5900,5910,5900,7013
20230705,142100,152677277910,5910,5900,5910,5900,5870
20230705,142000,152642638180,5900,5890,5910,5890,8324
20230705,141900,152593553310,5900,5900,5900,5890,6514
20230705,141800,152555148990,5900,5910,5910,5900,6918
20230705,141700,152514291720,5910,5910,5910,5900,7070
20230705,141600,152472561910,5910,5920,5920,5890,14229
20230705,141500,152388540390,5920,5890,5920,5880,18695
20230705,141400,152278133570,5890,5870,5890,5850,42746
20230705,141300,152027510310,5870,5860,5880,5860,14021
20230705,141200,151945284780,5870,5860,5870,5850,19656
20230705,141100,151830096350,5870,5880,5880,5860,14473
20230705,141000,151745137410,5880,5880,5890,5870,11804
20230705,140900,151675717770,5870,5860,5890,5840,37187
20230705,140800,151457920740,5860,5890,5900,5860,22802
20230705,140700,151323702080,5900,5940,5940,5840,181476
20230705,140600,150258723670,5940,5910,5940,5910,19750
20230705,140500,150141876140,5920,5900,5920,5900,15539
20230705,140400,150050002520,5910,5920,5920,5890,42684
20230705,140300,149798193020,5920,5940,5940,5910,52894
20230705,140200,149485159920,5940,5950,5960,5940,6839
20230705,140100,149444516110,5950,5950,5960,5940,8273
20230705,140000,149395325680,5950,5980,5980,5950,17087
20230705,135900,149293518580,5980,5980,5980,5970,1891
20230705,135800,149282215980,5970,5990,5990,5970,5757
20230705,135700,149247791060,5980,5990,6000,5980,4537
20230705,135600,149220627560,5990,5990,6000,5980,9214
20230705,135500,149165489660,6000,6000,6000,5990,1940
20230705,135400,149153865080,6000,6010,6020,6000,8687
20230705,135300,149101695330,6010,6000,6020,5990,7890
20230705,135200,149054319310,5990,5990,6000,5990,8244
20230705,135100,149004881080,5990,5980,6000,5970,11267
20230705,135000,148937308270,5980,5990,5990,5970,6405
20230705,134900,148899029580,5980,5980,6000,5970,13789
20230705,134800,148816437910,5990,5970,5990,5970,3021
20230705,134700,148798360480,5980,5960,5980,5950,10087
20230705,134600,148738246730,5960,5940,5960,5940,3697
20230705,134500,148716258180,5950,5940,5950,5940,5614
20230705,134400,148682902670,5950,5950,5960,5940,2663
20230705,134300,148667075410,5960,5960,5960,5940,7647
20230705,134200,148621572860,5970,5950,5970,5950,3890
20230705,134100,148598414480,5960,5950,5960,5950,4190
20230705,134000,148573468330,5960,5950,5960,5950,2073
20230705,133900,148561131920,5950,5960,5960,5940,13777
20230705,133800,148479176870,5950,5970,5970,5950,10534
20230705,133700,148416390990,5970,5960,5970,5950,2303
20230705,133600,148402663770,5950,5970,5970,5940,17341
20230705,133500,148299464060,5970,5990,5990,5960,12088
20230705,133400,148227265280,5980,6030,6030,5980,17956
20230705,133300,148119458390,6020,6040,6040,6020,23824
20230705,133200,147975734280,6030,6020,6050,6020,48770
20230705,133100,147681256920,6020,6030,6040,6010,38816
20230705,133000,147447281270,6020,6000,6040,5990,54120
20230705,132900,147121282550,6010,5970,6010,5970,9911
20230705,132800,147061882990,5980,5940,5980,5940,8759
20230705,132700,147009730870,5950,5970,5980,5940,12306
20230705,132600,146936432950,5980,5990,6000,5960,21550
20230705,132500,146807519470,6000,5990,6000,5970,7881
20230705,132400,146760386920,5980,6010,6020,5980,30141
20230705,132300,146579654840,6000,6010,6020,5990,28684
20230705,132200,146407398560,6000,5980,6020,5980,68591
20230705,132100,145995738010,5990,5940,5990,5940,15836
20230705,132000,145901166200,5950,5930,5950,5930,26298
20230705,131900,145744953160,5940,5940,5960,5930,6227
20230705,131800,145707941250,5950,5940,5950,5940,3333
20230705,131700,145688127360,5940,5960,5960,5940,8405
20230705,131600,145638167430,5950,5950,5960,5950,3364
20230705,131500,145618135620,5960,5950,5960,5940,2091
20230705,131400,145605699740,5940,5960,5960,5920,10012
20230705,131300,145546293660,5920,5970,5970,5920,19934
20230705,131200,145427937800,5930,5980,5980,5930,22358
20230705,131100,145294832030,5980,5950,5980,5940,17723
20230705,131000,145189141130,5950,5950,5950,5940,2686
20230705,130900,145173176970,5950,5950,5960,5940,1918
20230705,130800,145161762830,5950,5930,5950,5930,15244
20230705,130700,145071273670,5940,5930,5940,5930,13707
20230705,130600,144989941120,5930,5960,5960,5930,7189
20230705,130500,144947234740,5950,5950,5960,5940,7357
20230705,130400,144903463550,5950,5980,5980,5940,7493
20230705,130300,144858857160,5980,5920,5990,5900,71753
20230705,130200,144433614930,5910,5940,5950,5910,65814
20230705,130100,144043984550,5940,5960,5960,5940,13943
20230705,130000,143961120180,5960,5990,5990,5940,19163
20230705,125900,143846916910,5980,5960,5980,5950,10684
20230705,125800,143783167060,5970,5940,5980,5930,17120
20230705,125700,143681306390,5940,5980,5980,5930,38285
20230705,125600,143453778710,5970,5990,6000,5960,16014
20230705,125500,143357979210,6000,5990,6010,5980,26837
20230705,125400,143197102710,5980,5970,5990,5950,33338
20230705,125300,142998043820,5960,5950,5970,5930,27805
20230705,125200,142832687460,5940,5980,5990,5930,72484
20230705,125100,142401394420,5990,5990,6000,5980,4932
20230705,125000,142371883410,5980,5970,6000,5960,15519
20230705,124900,142279155860,5970,6000,6010,5970,26352
20230705,124800,142121564690,6000,6010,6020,6000,4774
20230705,124700,142092897400,6010,6000,6020,6000,6465
20230705,124600,142054050060,6000,6020,6020,6000,7018
20230705,124500,142011883430,6020,6030,6030,6020,3427
20230705,124400,141991251100,6030,6020,6030,6010,5033
20230705,124300,141960927980,6020,5990,6020,5980,19268
20230705,124200,141845405260,5990,6000,6010,5990,15687
20230705,124100,141751330070,6010,6020,6040,6000,17577
20230705,124000,141645645710,6010,6030,6040,6010,23873
20230705,123900,141502002580,6030,6050,6050,6030,9916
20230705,123800,141442159660,6050,6060,6060,6050,6346
20230705,123700,141403745340,6060,6060,6070,6050,4098
20230705,123600,141378910820,6070,6060,6070,6040,25447
20230705,123500,141224813830,6070,6090,6100,6060,15607
20230705,123400,141130005480,6100,6080,6100,6070,11174
20230705,123300,141061985890,6090,6060,6090,6060,7001
20230705,123200,141019430610,6070,6070,6080,6060,15356
20230705,123100,140926247920,6060,6080,6090,6050,14128
20230705,123000,140840527350,6090,6110,6110,6070,32875
20230705,122900,140640234820,6100,6080,6110,6070,40182
20230705,122800,140395455740,6070,6040,6080,6040,16791
20230705,122700,140293732880,6040,6030,6040,6030,4114
20230705,122600,140268909290,6030,6020,6040,6010,17584
20230705,122500,140163014300,6020,6030,6040,6020,4369
20230705,122400,140136694510,6030,6020,6040,6010,13630
20230705,122300,140054645300,6010,6040,6050,6010,22368
20230705,122200,139919734010,6040,6030,6050,6030,9524
20230705,122100,139862270780,6040,6060,6070,6030,40542
20230705,122000,139616806990,6070,6050,6080,6040,29566
20230705,121900,139437661160,6040,6020,6050,6020,44031
20230705,121800,139171716760,6030,5990,6030,5980,75394
20230705,121700,138719270820,5990,5990,6000,5990,18806
20230705,121600,138606604150,5990,6010,6010,5980,78843
20230705,121500,138134038670,6010,6030,6040,6000,87226
20230705,121400,137609402260,6030,6040,6050,6030,44402
20230705,121300,137341484770,6050,6080,6080,6040,44924
20230705,121200,137069635790,6060,6060,6080,6050,14640
20230705,121100,136980916520,6060,6070,6070,6050,17078
20230705,121000,136877418480,6070,6070,6070,6060,12632
20230705,120900,136800823340,6070,6060,6080,6050,40170
20230705,120800,136557549610,6070,6070,6080,6060,28371
20230705,120700,136385475550,6070,6080,6090,6070,36204
20230705,120600,136165576670,6080,6120,6120,6080,37698
20230705,120500,135935648790,6110,6130,6130,6110,6829
20230705,120400,135893885780,6120,6130,6130,6120,6250
20230705,120300,135855625210,6120,6140,6150,6120,7689
20230705,120200,135808450750,6140,6150,6160,6140,8531
20230705,120100,135755952580,6160,6130,6160,6120,6711
20230705,120000,135714741160,6120,6130,6130,6120,702
20230705,115900,135710441880,6120,6130,6130,6120,2801
20230705,115800,135693290470,6120,6130,6140,6110,18085
20230705,115700,135582622580,6140,6140,6140,6130,1270
20230705,115600,135574832240,6140,6140,6140,6130,2303
20230705,115500,135560703980,6140,6130,6140,6120,4683
20230705,115400,135531987820,6130,6120,6140,6120,3169
20230705,115300,135512575810,6120,6120,6120,6100,16854
20230705,115200,135409551100,6110,6140,6140,6110,22937
20230705,115100,135269129480,6130,6170,6170,6130,12336
20230705,115000,135193323220,6160,6180,6180,6150,17813
20230705,114900,135083489740,6170,6170,6190,6170,45932
20230705,114800,134799675010,6170,6140,6200,6130,59576
20230705,114700,134431470040,6130,6120,6140,6110,13317
20230705,114600,134350030030,6120,6130,6140,6120,3789
20230705,114500,134326820860,6140,6110,6140,6110,7031
20230705,114400,134283818580,6120,6120,6130,6110,13111
20230705,114300,134203661060,6120,6130,6130,6110,6447
20230705,114200,134164253890,6120,6160,6170,6110,29986
20230705,114100,133980072500,6160,6140,6170,6140,22928
20230705,114000,133838955280,6140,6110,6150,6100,20644
20230705,113900,133712828300,6110,6130,6130,6110,4947
20230705,113800,133682583510,6120,6090,6140,6090,7133
20230705,113700,133638956780,6100,6120,6130,6100,17564
20230705,113600,133531732580,6120,6120,6130,6120,7975
20230705,113500,133482901300,6130,6120,6130,6110,6260
20230705,113400,133444610770,6120,6140,6140,6100,7533
20230705,113300,133398535310,6140,6100,6140,6090,13200
20230705,113200,133317725680,6100,6140,6140,6090,35880
20230705,113100,133098461050,6150,6130,6150,6130,10470
20230705,113000,133034126170,6140,6140,6170,6130,26874
20230705,112900,132868789890,6130,6110,6140,6100,36352
20230705,112800,132646247170,6100,6110,6110,6090,22540
20230705,112700,132508866540,6090,6080,6120,6080,58497
20230705,112600,132152694370,6100,6100,6100,6100,0
20230705,112500,132152694370,6100,6110,6120,6100,60727
20230705,112400,131782131950,6110,6140,6150,6110,9819
20230705,112300,131721976250,6150,6150,6150,6140,2621
20230705,112200,131705876650,6160,6110,6160,6110,31088
20230705,112100,131515279530,6110,6130,6140,6110,36166
20230705,112000,131294098030,6130,6140,6150,6130,5551
20230705,111900,131260023300,6140,6160,6160,6140,12045
20230705,111800,131185926610,6150,6180,6180,6150,10513
20230705,111700,131121118680,6170,6160,6180,6160,8134
20230705,111600,131070916210,6170,6160,6170,6160,5946
20230705,111500,131034240580,6170,6150,6180,6130,23418
20230705,111400,130890170400,6150,6160,6160,6130,7327
20230705,111300,130845166900,6160,6160,6170,6150,8079
20230705,111200,130795420170,6150,6160,6160,6130,34094
20230705,111100,130586015010,6170,6190,6190,6160,11089
20230705,111000,130517575220,6190,6170,6200,6170,12869
20230705,110900,130437932660,6170,6220,6220,6150,23177
20230705,110800,130294638420,6220,6220,6230,6210,3895
20230705,110700,130270415120,6230,6240,6240,6220,7632
20230705,110600,130222836360,6230,6220,6240,6210,9205
20230705,110500,130165506620,6210,6230,6250,6210,13539
20230705,110400,130081208050,6240,6210,6250,6210,16083
20230705,110300,129981025300,6220,6200,6220,6190,7177
20230705,110200,129936495090,6200,6200,6200,6180,9183
20230705,110100,129879706610,6200,6180,6200,6160,11536
20230705,110000,129808400860,6180,6150,6180,6130,103263
20230705,105900,129174438860,6150,6170,6180,6150,39102
20230705,105800,128933688680,6170,6200,6200,6170,35945
20230705,105700,128711468050,6190,6200,6220,6190,19493
20230705,105600,128590462610,6210,6190,6220,6180,19650
20230705,105500,128468646770,6180,6180,6200,6170,25228
20230705,105400,128312716770,6180,6210,6210,6160,70322
20230705,105300,127878212170,6210,6210,6210,6200,38010
20230705,105200,127642527050,6210,6240,6250,6200,32130
20230705,105100,127442615410,6240,6250,6260,6240,4802
20230705,105000,127412613120,6260,6260,6270,6240,14909
20230705,104900,127319390310,6270,6260,6270,6250,7259
20230705,104800,127273965450,6270,6270,6290,6270,8876
20230705,104700,127218298680,6280,6290,6300,6280,21256
20230705,104600,127084563110,6300,6260,6300,6250,17670
20230705,104500,126973593970,6260,6240,6260,6230,10064
20230705,104400,126910722450,6240,6240,6250,6230,6882
20230705,104300,126867818970,6230,6240,6250,6230,4863
20230705,104200,126837494240,6240,6240,6250,6230,3782
20230705,104100,126813901320,6240,6220,6260,6220,8257
20230705,104000,126762436580,6220,6260,6270,6220,14242
20230705,103900,126673565160,6260,6210,6280,6200,34611
20230705,103800,126457504090,6200,6220,6230,6200,68701
20230705,103700,126030954310,6230,6260,6260,6230,43444
20230705,103600,125759653380,6260,6270,6290,6260,18155
20230705,103500,125645887770,6270,6300,6310,6270,25200
20230705,103400,125487468380,6300,6300,6310,6300,3910
20230705,103300,125462827840,6300,6280,6310,6270,16729
20230705,103200,125357641410,6280,6290,6290,6270,14049
20230705,103100,125269385470,6290,6270,6310,6270,21000
20230705,103000,125137461960,6270,6320,6330,6270,32131
20230705,102900,124935140800,6320,6310,6330,6300,10084
20230705,102800,124871459870,6310,6370,6370,6310,24636
20230705,102700,124715059850,6360,6350,6370,6350,11227
20230705,102600,124643625780,6360,6350,6360,6340,22553
20230705,102500,124500400110,6340,6310,6360,6310,11389
20230705,102400,124428305130,6320,6360,6370,6300,22932
20230705,102300,124283043670,6370,6320,6370,6310,21890
20230705,102200,124144228040,6320,6330,6330,6300,11773
20230705,102100,124069884400,6320,6290,6320,6290,12889
20230705,102000,123988566910,6310,6360,6380,6280,40434
20230705,101900,123732431070,6370,6370,6390,6360,60571
20230705,101800,123346253330,6360,6290,6380,6270,34960
20230705,101700,123124473570,6280,6310,6320,6280,23418
20230705,101600,122976960850,6310,6350,6350,6300,24088
20230705,101500,122824535380,6350,6360,6390,6330,109907
20230705,101400,122124637270,6370,6280,6370,6270,106866
20230705,101300,121447753880,6280,6260,6280,6260,10768
20230705,101200,121380228400,6260,6280,6290,6260,22770
20230705,101100,121237397640,6280,6270,6290,6260,38833
20230705,101000,120993870670,6260,6250,6280,6230,26941
20230705,100900,120825448030,6250,6210,6250,6210,44681
20230705,100800,120547466270,6220,6230,6240,6200,90785
20230705,100700,119983451390,6230,6250,6280,6230,47320
20230705,100600,119687741300,6260,6260,6270,6230,31266
20230705,100500,119492347470,6260,6280,6290,6250,14400
20230705,100400,119402083900,6280,6290,6320,6270,41627
20230705,100300,119140102380,6280,6260,6290,6230,81622
20230705,100200,118630320910,6260,6310,6330,6250,75656
20230705,100100,118155156580,6300,6340,6350,6300,62215
20230705,100000,117761713140,6350,6350,6380,6340,84832
20230705,095900,117222280240,6350,6320,6370,6310,99449
20230705,095800,116591110290,6310,6320,6330,6300,31919
20230705,095700,116389576170,6330,6330,6330,6310,60662
20230705,095600,116006072620,6340,6270,6340,6260,145915
20230705,095500,115084262790,6270,6260,6270,6250,50573
20230705,095400,114767576270,6270,6300,6300,6240,93947
20230705,095300,114178463540,6300,6290,6310,6270,128900
20230705,095200,113367224980,6290,6310,6320,6240,282078
20230705,095100,111597637620,6310,6360,6370,6310,125528
20230705,095000,110803127920,6360,6380,6390,6330,129737
20230705,094900,109978966170,6380,6370,6410,6360,105668
20230705,094800,109304561110,6370,6440,6450,6360,165928
20230705,094700,108242795550,6440,6480,6480,6380,307255
20230705,094600,106268362470,6480,6550,6580,6480,152828
20230705,094500,105273421050,6550,6590,6590,6520,48588
20230705,094400,104955212740,6580,6570,6610,6560,50577
20230705,094300,104622311510,6570,6520,6570,6520,60857
20230705,094200,104223954380,6520,6570,6570,6520,76662
20230705,094100,103722719950,6570,6590,6600,6540,67508
20230705,094000,103279985540,6590,6610,6630,6540,81079
20230705,093900,102747120280,6610,6690,6690,6600,84819
20230705,093800,102183951950,6690,6700,6720,6660,141942
20230705,093700,101234852890,6700,6620,6710,6620,183659
20230705,093600,100010509330,6620,6530,6630,6530,83673
20230705,093500,99459397360,6540,6540,6580,6530,105435
20230705,093400,98768660380,6540,6560,6570,6520,127457
20230705,093300,97935091970,6550,6680,6690,6520,274046
20230705,093200,96127160200,6680,6580,6700,6580,193030
20230705,093100,94842768950,6580,6770,6780,6550,642330
20230705,093000,90549821510,6610,6610,6610,6610,0
20230705,092900,90549821510,6610,6610,6610,6610,0
20230705,092800,90549821510,6610,6970,7030,6610,827523
20230705,092700,84778020010,6970,6970,6970,6870,358302
20230705,092600,82288812430,7010,7010,7010,7010,0
20230705,092500,82288812430,7010,6580,7010,6560,434300
20230705,092400,79322513810,6580,6520,6620,6520,253641
20230705,092300,77653803660,6520,6490,6550,6480,190526
20230705,092200,76412055490,6490,6510,6550,6470,269836
20230705,092100,74656248540,6510,6700,6720,6500,484732
20230705,092000,71455278600,6710,6790,6800,6700,210823
20230705,091900,70032467120,6780,6710,6800,6700,241563
20230705,091800,68402498660,6720,6800,6860,6710,475744
20230705,091700,65166605540,6790,6840,6880,6760,491306
20230705,091600,61815745480,6840,6590,6880,6580,802031
20230705,091500,56383271090,6580,6700,6710,6540,449073
20230705,091400,53419161630,6700,6600,6830,6590,991270
20230705,091300,46779564290,6600,6630,6690,6530,774842
20230705,091200,41642802040,6520,6520,6520,6520,0
20230705,091100,41642802040,6520,6440,6520,6430,493926
20230705,091000,38439060700,6430,6320,6490,6170,1274241
20230705,090900,30328933250,6320,6120,6330,6110,857869
20230705,090800,24994906690,6120,6040,6190,5980,938360
20230705,090700,19279748740,6030,5850,6040,5850,601086
20230705,090600,15693779470,5860,5790,5880,5790,132134
20230705,090500,14922443420,5790,5780,5820,5760,89825
20230705,090400,14402367140,5780,5730,5800,5700,236749
20230705,090300,13045672100,5730,5790,5810,5720,264333
20230705,090200,11520187600,5790,5870,5870,5790,234863
20230705,090100,10152955710,5870,5830,5900,5820,220949
20230705,090000,8860544140,5830,5930,5970,5800,1172218