stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,183100,80603400130,6970,6970,6970,6970,225087
20230714,183000,80603400130,6970,6970,6970,6970,0
20230714,182900,80603400130,6970,6970,6970,6970,0
20230714,182800,80603400130,6970,6970,6970,6970,0
20230714,182700,80603400130,6970,6970,6970,6970,0
20230714,182600,80603400130,6970,6970,6970,6970,0
20230714,182500,80603400130,6970,6970,6970,6970,0
20230714,182400,80603400130,6970,6970,6970,6970,0
20230714,182300,80603400130,6970,6970,6970,6970,0
20230714,182200,80603400130,6970,6970,6970,6970,0
20230714,182100,80603400130,6970,6970,6970,6970,0
20230714,182000,80603400130,6970,6970,6970,6970,0
20230714,181900,80603400130,6970,6970,6970,6970,0
20230714,181800,80603400130,6970,6970,6970,6970,0
20230714,181700,80603400130,6970,6970,6970,6970,0
20230714,181600,80603400130,6970,6970,6970,6970,0
20230714,181500,80603400130,6970,6970,6970,6970,0
20230714,181400,80603400130,6970,6970,6970,6970,0
20230714,181300,80603400130,6970,6970,6970,6970,0
20230714,181200,80603400130,6970,6970,6970,6970,0
20230714,181100,80603400130,6970,6970,6970,6970,0
20230714,181000,80603400130,6970,6970,6970,6970,0
20230714,180900,80603400130,6970,6970,6970,6970,0
20230714,180800,80603400130,6970,6970,6970,6970,0
20230714,180700,80603400130,6970,6970,6970,6970,0
20230714,180600,80603400130,6970,6970,6970,6970,0
20230714,180500,80603400130,6970,6970,6970,6970,0
20230714,180400,80603400130,6970,6970,6970,6970,0
20230714,180300,80603400130,6970,6970,6970,6970,0
20230714,180200,80603400130,6970,6970,6970,6970,0
20230714,180100,80603400130,6970,6970,6970,6970,225087
20230714,180000,80603400130,6970,6970,6970,6970,0
20230714,175900,80603400130,6970,6970,6970,6970,0
20230714,175800,80603400130,6970,6970,6970,6970,0
20230714,175700,80603400130,6970,6970,6970,6970,0
20230714,175600,80603400130,6970,6970,6970,6970,0
20230714,175500,80603400130,6970,6970,6970,6970,0
20230714,175400,80603400130,6970,6970,6970,6970,0
20230714,175300,80603400130,6970,6970,6970,6970,0
20230714,175200,80603400130,6970,6970,6970,6970,0
20230714,175100,80603400130,6970,6970,6970,6970,0
20230714,175000,80603400130,6970,6970,6970,6970,0
20230714,174900,80603400130,6970,6970,6970,6970,0
20230714,174800,80603400130,6970,6970,6970,6970,0
20230714,174700,80603400130,6970,6970,6970,6970,0
20230714,174600,80603400130,6970,6970,6970,6970,0
20230714,174500,80603400130,6970,6970,6970,6970,0
20230714,174400,80603400130,6970,6970,6970,6970,0
20230714,174300,80603400130,6970,6970,6970,6970,0
20230714,174200,80603400130,6970,6970,6970,6970,0
20230714,174100,80603400130,6970,6970,6970,6970,0
20230714,174000,80603400130,6970,6970,6970,6970,0
20230714,173900,80603400130,6970,6970,6970,6970,0
20230714,173800,80603400130,6970,6970,6970,6970,0
20230714,173700,80603400130,6970,6970,6970,6970,0
20230714,173600,80603400130,6970,6970,6970,6970,0
20230714,173500,80603400130,6970,6970,6970,6970,0
20230714,173400,80603400130,6970,6970,6970,6970,0
20230714,173300,80603400130,6970,6970,6970,6970,0
20230714,173200,80603400130,6970,6970,6970,6970,0
20230714,173100,80603400130,6970,6970,6970,6970,225087
20230714,173000,80603400130,6970,6970,6970,6970,0
20230714,172900,80603400130,6970,6970,6970,6970,0
20230714,172800,80603400130,6970,6970,6970,6970,0
20230714,172700,80603400130,6970,6970,6970,6970,0
20230714,172600,80603400130,6970,6970,6970,6970,0
20230714,172500,80603400130,6970,6970,6970,6970,0
20230714,172400,80603400130,6970,6970,6970,6970,0
20230714,172300,80603400130,6970,6970,6970,6970,0
20230714,172200,80603400130,6970,6970,6970,6970,0
20230714,172100,80603400130,6970,6970,6970,6970,0
20230714,172000,80603400130,6970,6970,6970,6970,0
20230714,171900,80603400130,6970,6970,6970,6970,0
20230714,171800,80603400130,6970,6970,6970,6970,0
20230714,171700,80603400130,6970,6970,6970,6970,0
20230714,171600,80603400130,6970,6970,6970,6970,0
20230714,171500,80603400130,6970,6970,6970,6970,0
20230714,171400,80603400130,6970,6970,6970,6970,0
20230714,171300,80603400130,6970,6970,6970,6970,0
20230714,171200,80603400130,6970,6970,6970,6970,0
20230714,171100,80603400130,6970,6970,6970,6970,0
20230714,171000,80603400130,6970,6970,6970,6970,0
20230714,170900,80603400130,6970,6970,6970,6970,0
20230714,170800,80603400130,6970,6970,6970,6970,0
20230714,170700,80603400130,6970,6970,6970,6970,0
20230714,170600,80603400130,6970,6970,6970,6970,0
20230714,170500,80603400130,6970,6970,6970,6970,0
20230714,170400,80603400130,6970,6970,6970,6970,0
20230714,170300,80603400130,6970,6970,6970,6970,0
20230714,170200,80603400130,6970,6970,6970,6970,0
20230714,170100,80603400130,6970,6970,6970,6970,225087
20230714,170000,80603400130,6970,6970,6970,6970,0
20230714,165900,80603400130,6970,6970,6970,6970,0
20230714,165800,80603400130,6970,6970,6970,6970,0
20230714,165700,80603400130,6970,6970,6970,6970,0
20230714,165600,80603400130,6970,6970,6970,6970,0
20230714,165500,80603400130,6970,6970,6970,6970,0
20230714,165400,80603400130,6970,6970,6970,6970,0
20230714,165300,80603400130,6970,6970,6970,6970,0
20230714,165200,80603400130,6970,6970,6970,6970,0
20230714,165100,80603400130,6970,6970,6970,6970,0
20230714,165000,80603400130,6970,6970,6970,6970,0
20230714,164900,80603400130,6970,6970,6970,6970,0
20230714,164800,80603400130,6970,6970,6970,6970,0
20230714,164700,80603400130,6970,6970,6970,6970,0
20230714,164600,80603400130,6970,6970,6970,6970,0
20230714,164500,80603400130,6970,6970,6970,6970,0
20230714,164400,80603400130,6970,6970,6970,6970,0
20230714,164300,80603400130,6970,6970,6970,6970,0
20230714,164200,80603400130,6970,6970,6970,6970,0
20230714,164100,80603400130,6970,6970,6970,6970,0
20230714,164000,80603400130,6970,6970,6970,6970,0
20230714,163900,80603400130,6970,6970,6970,6970,0
20230714,163800,80603400130,6970,6970,6970,6970,0
20230714,163700,80603400130,6970,6970,6970,6970,0
20230714,163600,80603400130,6970,6970,6970,6970,0
20230714,163500,80603400130,6970,6970,6970,6970,0
20230714,163400,80603400130,6970,6970,6970,6970,0
20230714,163300,80603400130,6970,6970,6970,6970,0
20230714,163200,80603400130,6970,6970,6970,6970,0
20230714,163100,80603400130,6970,6970,6970,6970,225087
20230714,163000,80603400130,6970,6970,6970,6970,0
20230714,162900,80603400130,6970,6970,6970,6970,0
20230714,162800,80603400130,6970,6970,6970,6970,0
20230714,162700,80603400130,6970,6970,6970,6970,0
20230714,162600,80603400130,6970,6970,6970,6970,0
20230714,162500,80603400130,6970,6970,6970,6970,0
20230714,162400,80603400130,6970,6970,6970,6970,0
20230714,162300,80603400130,6970,6970,6970,6970,0
20230714,162200,80603400130,6970,6970,6970,6970,0
20230714,162100,80603400130,6970,6970,6970,6970,0
20230714,162000,80603400130,6970,6970,6970,6970,0
20230714,161900,80603400130,6970,6970,6970,6970,0
20230714,161800,80603400130,6970,6970,6970,6970,0
20230714,161700,80603400130,6970,6970,6970,6970,0
20230714,161600,80603400130,6970,6970,6970,6970,0
20230714,161500,80603400130,6970,6970,6970,6970,0
20230714,161400,80603400130,6970,6970,6970,6970,0
20230714,161300,80603400130,6970,6970,6970,6970,0
20230714,161200,80603400130,6970,6970,6970,6970,0
20230714,161100,80603400130,6970,6970,6970,6970,0
20230714,161000,80603400130,6970,6970,6970,6970,0
20230714,160900,80603400130,6970,6970,6970,6970,0
20230714,160800,80603400130,6970,6970,6970,6970,0
20230714,160700,80603400130,6970,6970,6970,6970,0
20230714,160600,80603400130,6970,6970,6970,6970,0
20230714,160500,80603400130,6970,6970,6970,6970,0
20230714,160400,80603400130,6970,6970,6970,6970,0
20230714,160300,80603400130,6970,6970,6970,6970,0
20230714,160200,80603400130,6970,6970,6970,6970,0
20230714,160100,80603400130,6970,6970,6970,6970,225087
20230714,160000,80603400130,6970,6970,6970,6970,0
20230714,155900,80603400130,6970,6970,6970,6970,0
20230714,155800,80603400130,6970,6970,6970,6970,0
20230714,155700,80603400130,6970,6970,6970,6970,0
20230714,155600,80603400130,6970,6970,6970,6970,0
20230714,155500,80603400130,6970,6970,6970,6970,0
20230714,155400,80603400130,6970,6970,6970,6970,0
20230714,155300,80603400130,6970,6970,6970,6970,0
20230714,155200,80603400130,6970,6970,6970,6970,0
20230714,155100,80603400130,6970,6970,6970,6970,0
20230714,155000,80603400130,6970,6970,6970,6970,0
20230714,154900,80603400130,6970,6970,6970,6970,0
20230714,154800,80603400130,6970,6970,6970,6970,0
20230714,154700,80603400130,6970,6970,6970,6970,0
20230714,154600,80603400130,6970,6970,6970,6970,0
20230714,154500,80603400130,6970,6970,6970,6970,0
20230714,154400,80603400130,6970,6970,6970,6970,0
20230714,154300,80603400130,6970,6970,6970,6970,0
20230714,154200,80603400130,6970,6970,6970,6970,0
20230714,154100,80603400130,6970,6970,6970,6970,0
20230714,154000,80603400130,6970,6970,6970,6970,0
20230714,153900,80603400130,6970,6970,6970,6970,0
20230714,153800,80603400130,6970,6970,6970,6970,0
20230714,153700,80603400130,6970,6970,6970,6970,0
20230714,153600,80603400130,6970,6970,6970,6970,0
20230714,153500,80603400130,6970,6970,6970,6970,0
20230714,153400,80603400130,6970,6970,6970,6970,0
20230714,153300,80603400130,6970,6970,6970,6970,0
20230714,153200,80603400130,6970,6970,6970,6970,0
20230714,153100,80603400130,6970,6970,6970,6970,225087
20230714,153000,80603400130,6970,6970,6970,6970,225087
20230714,152900,79034543740,6890,6890,6890,6890,0
20230714,152800,79034543740,6890,6890,6890,6890,0
20230714,152700,79034543740,6890,6890,6890,6890,0
20230714,152600,79034543740,6890,6890,6890,6890,0
20230714,152500,79034543740,6890,6890,6890,6890,0
20230714,152400,79034543740,6890,6890,6890,6890,0
20230714,152300,79034543740,6890,6890,6890,6890,0
20230714,152200,79034543740,6890,6890,6890,6890,0
20230714,152100,79034543740,6890,6890,6890,6890,0
20230714,152000,79034543740,6890,6890,6890,6890,0
20230714,151900,79034543740,6890,6870,6900,6870,108669
20230714,151800,78285998000,6860,6830,6880,6820,44933
20230714,151700,77977842010,6840,6840,6840,6800,60530
20230714,151600,77565361270,6830,6860,6870,6830,27161
20230714,151500,77379353980,6850,6850,6880,6850,29564
20230714,151400,77176374090,6850,6840,6860,6840,21943
20230714,151300,77026056610,6840,6850,6860,6820,40608
20230714,151200,76748263450,6850,6850,6870,6820,49547
20230714,151100,76409207600,6860,6870,6880,6850,22549
20230714,151000,76254429870,6870,6900,6900,6850,58655
20230714,150900,75851223240,6900,6870,6900,6860,64239
20230714,150800,75408975500,6860,6840,6890,6840,57326
20230714,150700,75014937090,6840,6860,6880,6830,55763
20230714,150600,74632974750,6870,6850,6870,6830,42501
20230714,150500,74341586970,6850,6840,6850,6820,28220
20230714,150400,74148704080,6840,6850,6850,6820,32850
20230714,150300,73924115540,6840,6810,6850,6810,38498
20230714,150200,73661075680,6810,6760,6850,6760,81943
20230714,150100,73102973180,6760,6750,6770,6750,6677
20230714,150000,73057830300,6750,6740,6760,6740,8628
20230714,145900,72999648860,6760,6760,6760,6740,8142
20230714,145800,72944688280,6760,6760,6770,6750,5018
20230714,145700,72910780350,6760,6740,6770,6740,11444
20230714,145600,72833483740,6750,6760,6760,6740,4840
20230714,145500,72800809390,6760,6760,6760,6720,16982
20230714,145400,72686408850,6760,6760,6790,6760,26557
20230714,145300,72506506530,6760,6750,6770,6740,9549
20230714,145200,72442019090,6740,6740,6740,6730,6860
20230714,145100,72395807510,6740,6740,6740,6720,4926
20230714,145000,72362669010,6730,6740,6750,6730,4927
20230714,144900,72329476690,6750,6730,6750,6710,8578
20230714,144800,72271690190,6720,6730,6740,6710,9516
20230714,144700,72207723710,6730,6750,6750,6730,4676
20230714,144600,72176234980,6750,6740,6750,6730,4178
20230714,144500,72148074900,6750,6750,6750,6730,9833
20230714,144400,72081824440,6750,6770,6770,6720,16710
20230714,144300,71969080440,6770,6760,6790,6760,29662
20230714,144200,71768170850,6760,6740,6770,6740,35175
20230714,144100,71530575030,6740,6720,6740,6720,14096
20230714,144000,71435778850,6720,6700,6720,6700,15244
20230714,143900,71333602410,6700,6730,6730,6700,5414
20230714,143800,71297240670,6720,6720,6720,6710,15538
20230714,143700,71192929780,6720,6700,6720,6670,12805
20230714,143600,71107252770,6710,6730,6730,6700,5614
20230714,143500,71069549820,6720,6710,6730,6710,3787
20230714,143400,71044087070,6720,6730,6730,6710,10442
20230714,143300,70973837450,6730,6700,6730,6680,11186
20230714,143200,70898752630,6680,6710,6710,6680,26098
20230714,143100,70724131240,6710,6730,6730,6710,8343
20230714,143000,70668101610,6730,6710,6730,6680,17941
20230714,142900,70547904090,6700,6710,6710,6690,8543
20230714,142800,70490670140,6700,6700,6710,6690,5275
20230714,142700,70455324350,6710,6690,6710,6690,8691
20230714,142600,70397100000,6690,6680,6700,6680,7795
20230714,142500,70344980680,6680,6680,6690,6680,1305
20230714,142400,70336257100,6690,6670,6700,6670,6348
20230714,142300,70293808070,6660,6670,6680,6660,8003
20230714,142200,70240495720,6670,6680,6680,6670,1694
20230714,142100,70229188610,6680,6690,6700,6680,9784
20230714,142000,70163759500,6690,6680,6700,6670,18383
20230714,141900,70040847800,6680,6660,6680,6650,11147
20230714,141800,69966559440,6650,6660,6670,6650,10983
20230714,141700,69893435740,6670,6670,6670,6650,9551
20230714,141600,69829819110,6680,6660,6680,6660,10348
20230714,141500,69760805180,6650,6670,6670,6650,10034
20230714,141400,69693947820,6660,6680,6680,6660,9692
20230714,141300,69629284640,6680,6660,6680,6650,10950
20230714,141200,69556263800,6660,6660,6660,6640,8372
20230714,141100,69500583260,6670,6670,6670,6650,21673
20230714,141000,69356273080,6670,6640,6700,6630,52629
20230714,140900,69004887860,6630,6600,6640,6590,17599
20230714,140800,68888337940,6590,6600,6610,6570,29259
20230714,140700,68695696710,6600,6610,6620,6600,12050
20230714,140600,68616119340,6610,6610,6620,6590,20066
20230714,140500,68483635250,6600,6610,6620,6590,33259
20230714,140400,68264070300,6620,6610,6660,6600,36612
20230714,140300,68021709960,6610,6590,6640,6570,30928
20230714,140200,67817261010,6570,6680,6680,6570,89167
20230714,140100,67227362650,6680,6640,6680,6640,23047
20230714,140000,67073924770,6650,6690,6690,6640,74088
20230714,135900,66580934300,6690,6720,6720,6670,84787
20230714,135800,66013544410,6730,6750,6750,6710,32309
20230714,135700,65796107880,6750,6760,6780,6740,23771
20230714,135600,65635567210,6770,6770,6810,6720,69179
20230714,135500,65168762050,6760,6820,6820,6760,49857
20230714,135400,64830745230,6820,6780,6820,6770,42028
20230714,135300,64545717390,6780,6810,6850,6780,79949
20230714,135200,64001585680,6800,6890,6910,6800,73206
20230714,135100,63499799680,6900,6880,6910,6880,43156
20230714,135000,63202305390,6880,6870,6930,6870,70271
20230714,134900,62716642450,6860,6920,6930,6860,147945
20230714,134800,61695821400,6930,6860,6930,6840,130306
20230714,134700,60797525760,6860,6850,6860,6830,31827
20230714,134600,60579576000,6860,6820,6860,6820,31983
20230714,134500,60360789670,6830,6810,6840,6800,19452
20230714,134400,60227922360,6800,6810,6820,6770,38616
20230714,134300,59965623720,6810,6840,6850,6810,20088
20230714,134200,59828374530,6840,6820,6850,6820,29182
20230714,134100,59628836500,6830,6860,6860,6800,22511
20230714,134000,59474954740,6850,6800,6860,6790,42434
20230714,133900,59184769740,6800,6830,6830,6770,41541
20230714,133800,58902697760,6820,6850,6870,6810,39375
20230714,133700,58632867000,6860,6820,6860,6800,49075
20230714,133600,58297710210,6800,6800,6830,6770,60016
20230714,133500,57889969490,6800,6850,6860,6800,54994
20230714,133400,57514271550,6850,6840,6870,6820,39680
20230714,133300,57242704900,6840,6820,6890,6820,72734
20230714,133200,56742805790,6830,6880,6880,6810,70109
20230714,133100,56262757890,6870,6890,6900,6850,137836
20230714,133000,55314496340,6890,6850,6900,6820,143520
20230714,132900,54327378330,6840,6810,6880,6810,122883
20230714,132800,53484506880,6820,6840,6860,6810,77628
20230714,132700,52953794930,6840,6790,6870,6780,177507
20230714,132600,51739879810,6800,6760,6830,6760,102327
20230714,132500,51043512070,6760,6780,6780,6750,15224
20230714,132400,50940518920,6770,6700,6790,6700,29010
20230714,132300,50744299940,6700,6730,6740,6700,15804
20230714,132200,50638192510,6720,6720,6730,6700,15189
20230714,132100,50536206320,6720,6710,6740,6690,11202
20230714,132000,50461038560,6710,6720,6720,6690,21854
20230714,131900,50314630640,6720,6730,6740,6720,5798
20230714,131800,50275613950,6730,6730,6740,6720,9384
20230714,131700,50212504090,6730,6710,6730,6690,20294
20230714,131600,50076343280,6720,6710,6730,6710,12182
20230714,131500,49994458190,6710,6720,6720,6710,10395
20230714,131400,49924678360,6720,6750,6760,6710,15329
20230714,131300,49821544650,6760,6780,6780,6740,30729
20230714,131200,49614005260,6780,6720,6800,6720,48163
20230714,131100,49287465300,6710,6760,6770,6710,23748
20230714,131000,49127472430,6760,6790,6790,6750,47725
20230714,130900,48804267820,6790,6790,6810,6740,44529
20230714,130800,48502769350,6800,6750,6820,6740,109916
20230714,130700,47756685520,6750,6730,6770,6720,38426
20230714,130600,47497201920,6720,6690,6770,6690,59425
20230714,130500,47097752030,6690,6680,6690,6670,10403
20230714,130400,47028317930,6680,6660,6680,6650,8034
20230714,130300,46974777150,6650,6690,6690,6650,14601
20230714,130200,46877344200,6680,6670,6700,6660,23148
20230714,130100,46722572160,6680,6660,6680,6650,13133
20230714,130000,46635051220,6660,6650,6660,6630,26870
20230714,125900,46456495450,6640,6630,6650,6620,18553
20230714,125800,46333438070,6620,6650,6660,6610,58241
20230714,125700,45947098250,6650,6680,6680,6650,24040
20230714,125600,45786913220,6680,6680,6690,6680,5756
20230714,125500,45748451610,6680,6690,6700,6680,5557
20230714,125400,45711270430,6680,6670,6690,6670,7778
20230714,125300,45659335920,6680,6670,6680,6670,4674
20230714,125200,45628155740,6670,6690,6700,6670,9426
20230714,125100,45565173820,6690,6670,6700,6670,6892
20230714,125000,45519062030,6680,6670,6690,6660,9697
20230714,124900,45454337150,6670,6690,6700,6660,7655
20230714,124800,45403228060,6690,6700,6710,6690,6249
20230714,124700,45361359960,6710,6700,6720,6690,9026
20230714,124600,45300846710,6710,6690,6710,6690,16547
20230714,124500,45189997060,6690,6700,6700,6680,3645
20230714,124400,45165593430,6700,6680,6700,6680,7556
20230714,124300,45115053140,6680,6670,6690,6650,8197
20230714,124200,45060407370,6670,6680,6690,6660,2871
20230714,124100,45041244510,6680,6670,6700,6650,23719
20230714,124000,44882933350,6650,6680,6680,6640,20296
20230714,123900,44747703700,6690,6690,6700,6680,5755
20230714,123800,44709236210,6690,6710,6720,6680,8861
20230714,123700,44649880010,6710,6710,6710,6690,17954
20230714,123600,44529618990,6710,6710,6720,6700,15253
20230714,123500,44427296880,6690,6660,6700,6660,15533
20230714,123400,44323548680,6670,6690,6690,6660,13599
20230714,123300,44232834340,6690,6680,6700,6670,8372
20230714,123200,44176843970,6680,6680,6680,6650,10300
20230714,123100,44108152680,6660,6650,6680,6630,50090
20230714,123000,43775452710,6650,6660,6670,6650,15996
20230714,122900,43668912900,6670,6660,6680,6660,13695
20230714,122800,43577553650,6660,6670,6680,6660,16070
20230714,122700,43470448050,6670,6680,6680,6660,35296
20230714,122600,43235201670,6680,6670,6720,6660,64738
20230714,122500,42802958770,6670,6730,6740,6670,87109
20230714,122400,42219784980,6740,6750,6760,6730,36948
20230714,122300,41970641390,6750,6730,6750,6710,55480
20230714,122200,41597337180,6730,6750,6760,6730,39404
20230714,122100,41331690170,6740,6770,6780,6730,64260
20230714,122000,40898040960,6760,6820,6830,6760,81585
20230714,121900,40344389260,6820,6780,6850,6760,186855
20230714,121800,39068873450,6780,6710,6830,6710,141210
20230714,121700,38109489390,6710,6720,6740,6710,22035
20230714,121600,37961418680,6700,6700,6760,6690,43982
20230714,121500,37665353280,6700,6740,6790,6680,158033
20230714,121400,36597455120,6740,6680,6770,6630,150286
20230714,121300,35591991760,6680,6720,6780,6680,134067
20230714,121200,34689966490,6730,6790,6810,6710,145780
20230714,121100,33706004060,6790,6780,6830,6750,272928
20230714,121000,31852802510,6770,6730,6780,6720,192674
20230714,120900,30552047760,6730,6630,6730,6620,141311
20230714,120800,29607744260,6630,6620,6650,6610,26120
20230714,120700,29434351100,6620,6610,6640,6610,36540
20230714,120600,29192136770,6620,6610,6620,6600,11799
20230714,120500,29114189780,6610,6610,6620,6600,6215
20230714,120400,29073132790,6610,6600,6620,6580,13258
20230714,120300,28985613690,6600,6600,6610,6580,7347
20230714,120200,28937123630,6600,6590,6620,6580,21659
20230714,120100,28794087760,6590,6570,6600,6560,17962
20230714,120000,28675920540,6570,6570,6570,6560,3643
20230714,115900,28652017180,6570,6570,6570,6560,3365
20230714,115800,28629917900,6570,6570,6570,6540,8141
20230714,115700,28576569500,6560,6550,6570,6540,6242
20230714,115600,28535649170,6560,6570,6570,6540,7092
20230714,115500,28489193090,6570,6540,6570,6540,13831
20230714,115400,28398605290,6540,6510,6540,6490,13455
20230714,115300,28310898000,6500,6520,6520,6500,6588
20230714,115200,28268020070,6520,6520,6530,6520,2875
20230714,115100,28249273870,6530,6530,6540,6520,3712
20230714,115000,28225055550,6530,6530,6540,6520,7128
20230714,114900,28178497430,6540,6530,6540,6510,10076
20230714,114800,28112785480,6530,6530,6530,6520,4877
20230714,114700,28080972010,6530,6530,6550,6520,12399
20230714,114600,27999899520,6530,6510,6530,6500,8075
20230714,114500,27947307720,6510,6510,6510,6500,8958
20230714,114400,27889073040,6500,6500,6520,6500,3382
20230714,114300,27867063230,6510,6510,6510,6490,9254
20230714,114200,27806917260,6510,6490,6540,6450,33487
20230714,114100,27589713710,6490,6540,6550,6450,83850
20230714,114000,27044369070,6540,6580,6580,6530,16639
20230714,113900,26935419380,6580,6560,6580,6550,4473
20230714,113800,26906063120,6560,6600,6600,6550,9445
20230714,113700,26844042250,6600,6590,6600,6580,20060
20230714,113600,26711851950,6590,6550,6590,6540,13259
20230714,113500,26624938460,6550,6540,6560,6540,9438
20230714,113400,26563171510,6540,6560,6570,6540,19961
20230714,113300,26432344660,6560,6560,6570,6530,36570
20230714,113200,26192912820,6550,6600,6600,6550,51144
20230714,113100,25856625230,6600,6630,6630,6550,71868
20230714,113000,25383201260,6630,6660,6660,6630,28518
20230714,112900,25193717500,6660,6680,6690,6640,51821
20230714,112800,24848379700,6680,6630,6700,6630,50192
20230714,112700,24513422380,6630,6670,6670,6620,55951
20230714,112600,24141616900,6670,6700,6720,6660,168259
20230714,112500,23014730630,6700,6620,6700,6610,118765
20230714,112400,22223273920,6610,6600,6620,6600,10387
20230714,112300,22154656050,6600,6590,6610,6590,14740
20230714,112200,22057400310,6590,6600,6600,6570,14747
20230714,112100,21960399750,6600,6640,6640,6580,13787
20230714,112000,21869243100,6630,6570,6640,6560,20214
20230714,111900,21735860330,6560,6560,6580,6550,19806
20230714,111800,21605850990,6560,6570,6590,6550,34220
20230714,111700,21381197780,6580,6630,6640,6580,42625
20230714,111600,21099184110,6620,6640,6650,6620,72663
20230714,111500,20617102170,6650,6590,6650,6570,32199
20230714,111400,20404446480,6580,6610,6650,6580,76697
20230714,111300,19895993210,6620,6540,6630,6540,46011
20230714,111200,19593077290,6540,6590,6590,6520,54299
20230714,111100,19237199510,6590,6610,6620,6550,83579
20230714,111000,18686128510,6600,6650,6660,6550,149239
20230714,110900,17699370510,6650,6630,6650,6590,139509
20230714,110800,16775868980,6630,6590,6670,6570,382642
20230714,110700,14240600480,6590,6490,6590,6470,236247
20230714,110600,12697384950,6490,6450,6490,6440,58086
20230714,110500,12321596410,6450,6430,6450,6430,22354
20230714,110400,12177626900,6430,6400,6430,6400,9074
20230714,110300,12119489400,6400,6400,6400,6390,5310
20230714,110200,12085531190,6400,6400,6410,6400,2266
20230714,110100,12071025110,6400,6410,6410,6400,4248
20230714,110000,12043809390,6420,6420,6420,6410,1718
20230714,105900,12032787220,6410,6410,6420,6410,2043
20230714,105800,12019684390,6410,6420,6420,6400,2705
20230714,105700,12002346600,6420,6410,6420,6400,1749
20230714,105600,11991136500,6400,6420,6420,6400,3346
20230714,105500,11969688980,6420,6400,6420,6400,6460
20230714,105400,11928266520,6400,6390,6400,6390,3518
20230714,105300,11905761810,6380,6380,6390,6380,3565
20230714,105200,11883016910,6390,6390,6400,6390,1643
20230714,105100,11872518130,6390,6380,6390,6370,1719
20230714,105000,11861551030,6380,6380,6380,6370,888
20230714,104900,11855887740,6380,6370,6380,6370,3921
20230714,104800,11830905970,6370,6380,6380,6370,1788
20230714,104700,11819515430,6380,6370,6380,6360,20678
20230714,104600,11687846700,6370,6370,6390,6370,2765
20230714,104500,11670206970,6380,6380,6390,6370,6267
20230714,104400,11630261060,6390,6380,6390,6380,4069
20230714,104300,11604279460,6380,6380,6400,6380,4255
20230714,104200,11577104720,6380,6390,6390,6380,9019
20230714,104100,11519553810,6390,6410,6410,6380,9259
20230714,104000,11460337150,6410,6420,6420,6400,7976
20230714,103900,11409208160,6410,6410,6430,6400,5265
20230714,103800,11375460000,6410,6430,6430,6400,4066
20230714,103700,11349385340,6420,6420,6430,6420,4486
20230714,103600,11320578580,6420,6440,6450,6420,6290
20230714,103500,11280143440,6450,6420,6450,6400,12350
20230714,103400,11200846420,6420,6430,6440,6420,28785
20230714,103300,11015778790,6440,6450,6460,6420,53815
20230714,103200,10668971590,6440,6410,6450,6410,19843
20230714,103100,10541199410,6420,6390,6430,6390,11158
20230714,103000,10469661010,6390,6380,6400,6380,2909
20230714,102900,10451064620,6400,6360,6400,6360,5919
20230714,102800,10413304760,6370,6350,6370,6350,5457
20230714,102700,10378612090,6350,6370,6370,6340,2151
20230714,102600,10364952090,6370,6370,6370,6370,527
20230714,102500,10361595100,6370,6370,6380,6360,3321
20230714,102400,10340444900,6370,6380,6380,6370,6984
20230714,102300,10295950140,6380,6380,6380,6370,1985
20230714,102200,10283286240,6380,6380,6390,6380,5566
20230714,102100,10247764890,6380,6360,6380,6360,2601
20230714,102000,10231192830,6370,6340,6370,6340,5020
20230714,101900,10199270160,6340,6360,6360,6340,2212
20230714,101800,10185237900,6360,6340,6360,6340,1530
20230714,101700,10175528420,6350,6330,6350,6330,3494
20230714,101600,10153397910,6330,6350,6360,6330,5522
20230714,101500,10118372950,6340,6360,6360,6340,2148
20230714,101400,10104734230,6360,6360,6360,6350,1401
20230714,101300,10095836000,6350,6350,6360,6340,2250
20230714,101200,10081546780,6350,6350,6360,6330,15258
20230714,101100,9984714520,6350,6360,6360,6350,8003
20230714,101000,9933860530,6360,6380,6380,6360,7651
20230714,100900,9885142200,6380,6400,6410,6370,16236
20230714,100800,9781306420,6410,6430,6430,6400,21303
20230714,100700,9644763890,6420,6410,6450,6390,57856
20230714,100600,9272796320,6410,6460,6460,6380,36591
20230714,100500,9038136150,6460,6410,6470,6400,59713
20230714,100400,8653700400,6410,6370,6410,6370,12641
20230714,100300,8572916460,6370,6350,6370,6350,4698
20230714,100200,8542993200,6350,6360,6370,6350,4232
20230714,100100,8516079570,6370,6360,6370,6360,3236
20230714,100000,8495491000,6360,6360,6370,6340,9235
20230714,095900,8436809140,6380,6370,6390,6370,22612
20230714,095800,8292561650,6370,6350,6370,6350,6460
20230714,095700,8251470120,6350,6320,6350,6310,8903
20230714,095600,8195072530,6310,6320,6330,6310,7681
20230714,095500,8146549450,6320,6330,6330,6310,5949
20230714,095400,8108916280,6300,6320,6340,6280,11253
20230714,095300,8037964260,6340,6340,6350,6320,9768
20230714,095200,7976093570,6320,6320,6330,6310,13037
20230714,095100,7893653910,6320,6340,6350,6320,13986
20230714,095000,7805143690,6340,6340,6350,6320,17427
20230714,094900,7694761440,6340,6300,6350,6290,15231
20230714,094800,7598456130,6300,6270,6300,6260,14624
20230714,094700,7506540420,6260,6250,6270,6250,7702
20230714,094600,7458327180,6260,6230,6260,6220,18944
20230714,094500,7340154210,6210,6230,6240,6210,14026
20230714,094400,7252846690,6240,6220,6240,6210,13661
20230714,094300,7167792880,6220,6170,6230,6170,29103
20230714,094200,6987389370,6160,6150,6170,6150,10725
20230714,094100,6921298810,6160,6160,6170,6140,10881
20230714,094000,6854327970,6150,6150,6170,6140,14695
20230714,093900,6763986980,6150,6150,6150,6130,13459
20230714,093800,6681427860,6130,6150,6170,6130,30962
20230714,093700,6491135230,6150,6140,6180,6130,43661
20230714,093600,6222818250,6150,6200,6200,6130,72315
20230714,093500,5777884990,6190,6200,6210,6190,21855
20230714,093400,5642442240,6200,6220,6220,6200,10723
20230714,093300,5575898340,6220,6200,6220,6200,8901
20230714,093200,5520660000,6210,6210,6230,6210,9369
20230714,093100,5462465480,6220,6240,6260,6210,19367
20230714,093000,5341845690,6260,6230,6260,6200,26106
20230714,092900,5179209910,6210,6200,6230,6200,29140
20230714,092800,4998072330,6200,6230,6230,6200,40840
20230714,092700,4744449390,6230,6230,6240,6230,6416
20230714,092600,4704456670,6240,6240,6250,6230,4171
20230714,092500,4678449220,6240,6230,6250,6210,35129
20230714,092400,4459830580,6230,6250,6250,6230,13582
20230714,092300,4375158590,6250,6240,6250,6240,4771
20230714,092200,4345372140,6240,6250,6250,6240,5033
20230714,092100,4313954250,6240,6220,6260,6220,16039
20230714,092000,4213822840,6230,6230,6240,6220,7899
20230714,091900,4164627520,6220,6240,6250,6210,33778
20230714,091800,3954407390,6240,6270,6270,6220,17497
20230714,091700,3845200580,6270,6270,6290,6260,12788
20230714,091600,3765007920,6280,6230,6290,6220,62328
20230714,091500,3375412540,6230,6290,6290,6230,48268
20230714,091400,3073552960,6300,6300,6300,6270,33560
20230714,091300,2862782910,6280,6320,6320,6270,35429
20230714,091200,2639622600,6320,6360,6360,6300,36147
20230714,091100,2410698300,6350,6370,6380,6350,34814
20230714,091000,2189258560,6390,6380,6390,6370,24488
20230714,090900,2033120340,6390,6400,6410,6370,18455
20230714,090800,1915324650,6390,6410,6430,6380,38405
20230714,090700,1669344580,6420,6420,6420,6380,14351
20230714,090600,1577420060,6380,6380,6420,6370,19331
20230714,090500,1454026270,6400,6410,6420,6380,15986
20230714,090400,1351708650,6380,6360,6400,6350,30694
20230714,090300,1155971010,6370,6380,6380,6360,38462
20230714,090200,911123850,6380,6430,6430,6370,21467
20230714,090100,773886620,6440,6380,6440,6370,30927
20230714,090000,576396260,6380,6430,6430,6380,80617