stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,191000,76478093100,17400,17400,17400,17400,216198
20230706,190900,76478093100,17400,17400,17400,17400,0
20230706,190800,76478093100,17400,17400,17400,17400,0
20230706,190700,76478093100,17400,17400,17400,17400,0
20230706,190600,76478093100,17400,17400,17400,17400,0
20230706,190500,76478093100,17400,17400,17400,17400,0
20230706,190400,76478093100,17400,17400,17400,17400,0
20230706,190300,76478093100,17400,17400,17400,17400,0
20230706,190200,76478093100,17400,17400,17400,17400,0
20230706,190100,76478093100,17400,17400,17400,17400,0
20230706,190000,76478093100,17400,17400,17400,17400,0
20230706,185900,76478093100,17400,17400,17400,17400,0
20230706,185800,76478093100,17400,17400,17400,17400,0
20230706,185700,76478093100,17400,17400,17400,17400,0
20230706,185600,76478093100,17400,17400,17400,17400,0
20230706,185500,76478093100,17400,17400,17400,17400,0
20230706,185400,76478093100,17400,17400,17400,17400,0
20230706,185300,76478093100,17400,17400,17400,17400,0
20230706,185200,76478093100,17400,17400,17400,17400,0
20230706,185100,76478093100,17400,17400,17400,17400,0
20230706,185000,76478093100,17400,17400,17400,17400,0
20230706,184900,76478093100,17400,17400,17400,17400,0
20230706,184800,76478093100,17400,17400,17400,17400,0
20230706,184700,76478093100,17400,17400,17400,17400,0
20230706,184600,76478093100,17400,17400,17400,17400,0
20230706,184500,76478093100,17400,17400,17400,17400,0
20230706,184400,76478093100,17400,17400,17400,17400,0
20230706,184300,76478093100,17400,17400,17400,17400,0
20230706,184200,76478093100,17400,17400,17400,17400,0
20230706,184100,76478093100,17400,17400,17400,17400,0
20230706,184000,76478093100,17400,17400,17400,17400,216198
20230706,183900,76478093100,17400,17400,17400,17400,0
20230706,183800,76478093100,17400,17400,17400,17400,0
20230706,183700,76478093100,17400,17400,17400,17400,0
20230706,183600,76478093100,17400,17400,17400,17400,0
20230706,183500,76478093100,17400,17400,17400,17400,0
20230706,183400,76478093100,17400,17400,17400,17400,0
20230706,183300,76478093100,17400,17400,17400,17400,0
20230706,183200,76478093100,17400,17400,17400,17400,0
20230706,183100,76478093100,17400,17400,17400,17400,0
20230706,183000,76478093100,17400,17400,17400,17400,0
20230706,182900,76478093100,17400,17400,17400,17400,0
20230706,182800,76478093100,17400,17400,17400,17400,0
20230706,182700,76478093100,17400,17400,17400,17400,0
20230706,182600,76478093100,17400,17400,17400,17400,0
20230706,182500,76478093100,17400,17400,17400,17400,0
20230706,182400,76478093100,17400,17400,17400,17400,0
20230706,182300,76478093100,17400,17400,17400,17400,0
20230706,182200,76478093100,17400,17400,17400,17400,0
20230706,182100,76478093100,17400,17400,17400,17400,0
20230706,182000,76478093100,17400,17400,17400,17400,0
20230706,181900,76478093100,17400,17400,17400,17400,0
20230706,181800,76478093100,17400,17400,17400,17400,0
20230706,181700,76478093100,17400,17400,17400,17400,0
20230706,181600,76478093100,17400,17400,17400,17400,0
20230706,181500,76478093100,17400,17400,17400,17400,0
20230706,181400,76478093100,17400,17400,17400,17400,0
20230706,181300,76478093100,17400,17400,17400,17400,0
20230706,181200,76478093100,17400,17400,17400,17400,0
20230706,181100,76478093100,17400,17400,17400,17400,0
20230706,181000,76478093100,17400,17400,17400,17400,216198
20230706,180900,76478093100,17400,17400,17400,17400,0
20230706,180800,76478093100,17400,17400,17400,17400,0
20230706,180700,76478093100,17400,17400,17400,17400,0
20230706,180600,76478093100,17400,17400,17400,17400,0
20230706,180500,76478093100,17400,17400,17400,17400,0
20230706,180400,76478093100,17400,17400,17400,17400,0
20230706,180300,76478093100,17400,17400,17400,17400,0
20230706,180200,76478093100,17400,17400,17400,17400,0
20230706,180100,76478093100,17400,17400,17400,17400,0
20230706,180000,76478093100,17400,17400,17400,17400,0
20230706,175900,76478093100,17400,17400,17400,17400,0
20230706,175800,76478093100,17400,17400,17400,17400,0
20230706,175700,76478093100,17400,17400,17400,17400,0
20230706,175600,76478093100,17400,17400,17400,17400,0
20230706,175500,76478093100,17400,17400,17400,17400,0
20230706,175400,76478093100,17400,17400,17400,17400,0
20230706,175300,76478093100,17400,17400,17400,17400,0
20230706,175200,76478093100,17400,17400,17400,17400,0
20230706,175100,76478093100,17400,17400,17400,17400,0
20230706,175000,76478093100,17400,17400,17400,17400,0
20230706,174900,76478093100,17400,17400,17400,17400,0
20230706,174800,76478093100,17400,17400,17400,17400,0
20230706,174700,76478093100,17400,17400,17400,17400,0
20230706,174600,76478093100,17400,17400,17400,17400,0
20230706,174500,76478093100,17400,17400,17400,17400,0
20230706,174400,76478093100,17400,17400,17400,17400,0
20230706,174300,76478093100,17400,17400,17400,17400,0
20230706,174200,76478093100,17400,17400,17400,17400,0
20230706,174100,76478093100,17400,17400,17400,17400,0
20230706,174000,76478093100,17400,17400,17400,17400,216198
20230706,173900,76478093100,17400,17400,17400,17400,0
20230706,173800,76478093100,17400,17400,17400,17400,0
20230706,173700,76478093100,17400,17400,17400,17400,0
20230706,173600,76478093100,17400,17400,17400,17400,0
20230706,173500,76478093100,17400,17400,17400,17400,0
20230706,173400,76478093100,17400,17400,17400,17400,0
20230706,173300,76478093100,17400,17400,17400,17400,0
20230706,173200,76478093100,17400,17400,17400,17400,0
20230706,173100,76478093100,17400,17400,17400,17400,0
20230706,173000,76478093100,17400,17400,17400,17400,0
20230706,172900,76478093100,17400,17400,17400,17400,0
20230706,172800,76478093100,17400,17400,17400,17400,0
20230706,172700,76478093100,17400,17400,17400,17400,0
20230706,172600,76478093100,17400,17400,17400,17400,0
20230706,172500,76478093100,17400,17400,17400,17400,0
20230706,172400,76478093100,17400,17400,17400,17400,0
20230706,172300,76478093100,17400,17400,17400,17400,0
20230706,172200,76478093100,17400,17400,17400,17400,0
20230706,172100,76478093100,17400,17400,17400,17400,0
20230706,172000,76478093100,17400,17400,17400,17400,0
20230706,171900,76478093100,17400,17400,17400,17400,0
20230706,171800,76478093100,17400,17400,17400,17400,0
20230706,171700,76478093100,17400,17400,17400,17400,0
20230706,171600,76478093100,17400,17400,17400,17400,0
20230706,171500,76478093100,17400,17400,17400,17400,0
20230706,171400,76478093100,17400,17400,17400,17400,0
20230706,171300,76478093100,17400,17400,17400,17400,0
20230706,171200,76478093100,17400,17400,17400,17400,0
20230706,171100,76478093100,17400,17400,17400,17400,0
20230706,171000,76478093100,17400,17400,17400,17400,216198
20230706,170900,76478093100,17400,17400,17400,17400,0
20230706,170800,76478093100,17400,17400,17400,17400,0
20230706,170700,76478093100,17400,17400,17400,17400,0
20230706,170600,76478093100,17400,17400,17400,17400,0
20230706,170500,76478093100,17400,17400,17400,17400,0
20230706,170400,76478093100,17400,17400,17400,17400,0
20230706,170300,76478093100,17400,17400,17400,17400,0
20230706,170200,76478093100,17400,17400,17400,17400,0
20230706,170100,76478093100,17400,17400,17400,17400,0
20230706,170000,76478093100,17400,17400,17400,17400,0
20230706,165900,76478093100,17400,17400,17400,17400,0
20230706,165800,76478093100,17400,17400,17400,17400,0
20230706,165700,76478093100,17400,17400,17400,17400,0
20230706,165600,76478093100,17400,17400,17400,17400,0
20230706,165500,76478093100,17400,17400,17400,17400,0
20230706,165400,76478093100,17400,17400,17400,17400,0
20230706,165300,76478093100,17400,17400,17400,17400,0
20230706,165200,76478093100,17400,17400,17400,17400,0
20230706,165100,76478093100,17400,17400,17400,17400,0
20230706,165000,76478093100,17400,17400,17400,17400,0
20230706,164900,76478093100,17400,17400,17400,17400,0
20230706,164800,76478093100,17400,17400,17400,17400,0
20230706,164700,76478093100,17400,17400,17400,17400,0
20230706,164600,76478093100,17400,17400,17400,17400,0
20230706,164500,76478093100,17400,17400,17400,17400,0
20230706,164400,76478093100,17400,17400,17400,17400,0
20230706,164300,76478093100,17400,17400,17400,17400,0
20230706,164200,76478093100,17400,17400,17400,17400,0
20230706,164100,76478093100,17400,17400,17400,17400,0
20230706,164000,76478093100,17400,17400,17400,17400,216198
20230706,163900,76478093100,17400,17400,17400,17400,0
20230706,163800,76478093100,17400,17400,17400,17400,0
20230706,163700,76478093100,17400,17400,17400,17400,0
20230706,163600,76478093100,17400,17400,17400,17400,0
20230706,163500,76478093100,17400,17400,17400,17400,0
20230706,163400,76478093100,17400,17400,17400,17400,0
20230706,163300,76478093100,17400,17400,17400,17400,0
20230706,163200,76478093100,17400,17400,17400,17400,0
20230706,163100,76478093100,17400,17400,17400,17400,0
20230706,163000,76478093100,17400,17400,17400,17400,0
20230706,162900,76478093100,17400,17400,17400,17400,0
20230706,162800,76478093100,17400,17400,17400,17400,0
20230706,162700,76478093100,17400,17400,17400,17400,0
20230706,162600,76478093100,17400,17400,17400,17400,0
20230706,162500,76478093100,17400,17400,17400,17400,0
20230706,162400,76478093100,17400,17400,17400,17400,0
20230706,162300,76478093100,17400,17400,17400,17400,0
20230706,162200,76478093100,17400,17400,17400,17400,0
20230706,162100,76478093100,17400,17400,17400,17400,0
20230706,162000,76478093100,17400,17400,17400,17400,0
20230706,161900,76478093100,17400,17400,17400,17400,0
20230706,161800,76478093100,17400,17400,17400,17400,0
20230706,161700,76478093100,17400,17400,17400,17400,0
20230706,161600,76478093100,17400,17400,17400,17400,0
20230706,161500,76478093100,17400,17400,17400,17400,0
20230706,161400,76478093100,17400,17400,17400,17400,0
20230706,161300,76478093100,17400,17400,17400,17400,0
20230706,161200,76478093100,17400,17400,17400,17400,0
20230706,161100,76478093100,17400,17400,17400,17400,0
20230706,161000,76478093100,17400,17400,17400,17400,216198
20230706,160900,76478093100,17400,17400,17400,17400,0
20230706,160800,76478093100,17400,17400,17400,17400,0
20230706,160700,76478093100,17400,17400,17400,17400,0
20230706,160600,76478093100,17400,17400,17400,17400,0
20230706,160500,76478093100,17400,17400,17400,17400,0
20230706,160400,76478093100,17400,17400,17400,17400,0
20230706,160300,76478093100,17400,17400,17400,17400,0
20230706,160200,76478093100,17400,17400,17400,17400,0
20230706,160100,76478093100,17400,17400,17400,17400,0
20230706,160000,76478093100,17400,17400,17400,17400,0
20230706,155900,76478093100,17400,17400,17400,17400,0
20230706,155800,76478093100,17400,17400,17400,17400,0
20230706,155700,76478093100,17400,17400,17400,17400,0
20230706,155600,76478093100,17400,17400,17400,17400,0
20230706,155500,76478093100,17400,17400,17400,17400,0
20230706,155400,76478093100,17400,17400,17400,17400,0
20230706,155300,76478093100,17400,17400,17400,17400,0
20230706,155200,76478093100,17400,17400,17400,17400,0
20230706,155100,76478093100,17400,17400,17400,17400,0
20230706,155000,76478093100,17400,17400,17400,17400,0
20230706,154900,76478093100,17400,17400,17400,17400,0
20230706,154800,76478093100,17400,17400,17400,17400,0
20230706,154700,76478093100,17400,17400,17400,17400,0
20230706,154600,76478093100,17400,17400,17400,17400,0
20230706,154500,76478093100,17400,17400,17400,17400,0
20230706,154400,76478093100,17400,17400,17400,17400,0
20230706,154300,76478093100,17400,17400,17400,17400,0
20230706,154200,76478093100,17400,17400,17400,17400,0
20230706,154100,76478093100,17400,17400,17400,17400,0
20230706,154000,76478093100,17400,17400,17400,17400,216198
20230706,153900,76478093100,17400,17400,17400,17400,0
20230706,153800,76478093100,17400,17400,17400,17400,0
20230706,153700,76478093100,17400,17400,17400,17400,0
20230706,153600,76478093100,17400,17400,17400,17400,0
20230706,153500,76478093100,17400,17400,17400,17400,0
20230706,153400,76478093100,17400,17400,17400,17400,0
20230706,153300,76478093100,17400,17400,17400,17400,0
20230706,153200,76478093100,17400,17400,17400,17400,0
20230706,153100,76478093100,17400,17400,17400,17400,0
20230706,153000,76478093100,17400,17400,17400,17400,216198
20230706,152900,72716247900,17400,17400,17400,17400,0
20230706,152800,72716247900,17400,17400,17400,17400,0
20230706,152700,72716247900,17400,17400,17400,17400,0
20230706,152600,72716247900,17400,17400,17400,17400,0
20230706,152500,72716247900,17400,17400,17400,17400,0
20230706,152400,72716247900,17400,17400,17400,17400,0
20230706,152300,72716247900,17400,17400,17400,17400,0
20230706,152200,72716247900,17400,17400,17400,17400,0
20230706,152100,72716247900,17400,17400,17400,17400,0
20230706,152000,72716247900,17400,17400,17400,17400,0
20230706,151900,72716247900,17400,17390,17400,17390,18344
20230706,151800,72397153730,17400,17400,17400,17390,17817
20230706,151700,72087160020,17400,17400,17400,17390,6346
20230706,151600,71976778650,17400,17400,17400,17390,6920
20230706,151500,71856402550,17400,17380,17400,17380,13566
20230706,151400,71620531150,17390,17390,17390,17380,7462
20230706,151300,71490791700,17390,17390,17400,17380,7834
20230706,151200,71354558650,17400,17380,17400,17380,4501
20230706,151100,71276284660,17390,17390,17400,17380,21573
20230706,151000,70901140810,17390,17390,17390,17380,9061
20230706,150900,70743640070,17380,17390,17400,17380,6363
20230706,150800,70632988030,17390,17390,17400,17380,17574
20230706,150700,70327378430,17390,17390,17400,17380,12725
20230706,150600,70106116390,17390,17390,17400,17380,10299
20230706,150500,69927012570,17390,17400,17400,17390,9043
20230706,150400,69769727210,17390,17400,17400,17390,7014
20230706,150300,69647750470,17390,17400,17400,17390,5151
20230706,150200,69558151320,17400,17410,17410,17390,6202
20230706,150100,69450243700,17400,17410,17420,17400,4797
20230706,150000,69366740620,17410,17410,17430,17410,10423
20230706,145900,69185165030,17410,17390,17420,17380,25365
20230706,145800,68743844480,17380,17400,17400,17380,10398
20230706,145700,68563005550,17390,17400,17400,17390,4596
20230706,145600,68483051010,17400,17400,17400,17390,5027
20230706,145500,68395596550,17400,17390,17410,17390,9201
20230706,145400,68235528570,17390,17390,17400,17390,7855
20230706,145300,68098916210,17390,17410,17410,17390,3779
20230706,145200,68033179090,17410,17410,17410,17400,7176
20230706,145100,67908297560,17410,17390,17420,17390,28349
20230706,145000,67414948450,17390,17390,17400,17390,5169
20230706,144900,67325057430,17400,17390,17400,17390,5830
20230706,144800,67223670220,17390,17390,17400,17390,8141
20230706,144700,67082080650,17390,17390,17400,17380,8139
20230706,144600,66940537650,17390,17400,17400,17390,4452
20230706,144500,66863106790,17400,17390,17400,17380,11467
20230706,144400,66663663610,17390,17390,17400,17390,5062
20230706,144300,66575620840,17390,17410,17420,17390,6331
20230706,144200,66465422920,17420,17400,17420,17400,4159
20230706,144100,66393017040,17410,17390,17410,17390,10377
20230706,144000,66212455350,17400,17380,17400,17370,4057
20230706,143900,66141927220,17380,17390,17400,17370,23978
20230706,143800,65724974270,17390,17380,17400,17370,11976
20230706,143700,65516825690,17380,17380,17390,17370,10189
20230706,143600,65339733640,17380,17380,17390,17380,4041
20230706,143500,65269478870,17380,17370,17390,17370,16158
20230706,143400,64988668160,17380,17380,17380,17370,6481
20230706,143300,64876082580,17380,17400,17400,17370,20698
20230706,143200,64516326240,17390,17390,17400,17390,7061
20230706,143100,64393531560,17390,17390,17400,17390,5184
20230706,143000,64303365820,17400,17410,17410,17390,13963
20230706,142900,64060409890,17400,17420,17420,17400,9269
20230706,142800,63899050970,17420,17420,17420,17410,720
20230706,142700,63886510330,17420,17410,17420,17410,2191
20230706,142600,63848360770,17410,17410,17420,17410,4453
20230706,142500,63770830810,17420,17410,17420,17410,6300
20230706,142400,63661144900,17410,17420,17430,17410,4697
20230706,142300,63579317690,17430,17420,17440,17420,3714
20230706,142200,63514598090,17420,17420,17430,17420,755
20230706,142100,63501444380,17430,17410,17440,17410,24558
20230706,142000,63073693030,17420,17430,17440,17420,11893
20230706,141900,62866457230,17430,17430,17440,17430,1217
20230706,141800,62845241810,17440,17430,17440,17430,1131
20230706,141700,62825526840,17440,17440,17440,17430,13111
20230706,141600,62596997840,17440,17430,17440,17430,14898
20230706,141500,62337177880,17440,17450,17450,17430,14763
20230706,141400,62079645170,17450,17440,17450,17430,7551
20230706,141300,61947954840,17430,17430,17440,17430,7382
20230706,141200,61819223650,17430,17440,17440,17430,2050
20230706,141100,61783481510,17440,17450,17450,17440,9836
20230706,141000,61611936970,17440,17450,17450,17440,3438
20230706,140900,61551969070,17450,17450,17450,17440,2617
20230706,140800,61506306690,17450,17440,17450,17440,2056
20230706,140700,61470439940,17450,17430,17460,17430,12174
20230706,140600,61258066370,17440,17450,17450,17430,4069
20230706,140500,61187106370,17450,17440,17450,17430,8784
20230706,140400,61033966120,17440,17440,17450,17440,4139
20230706,140300,60961779440,17440,17440,17450,17440,1573
20230706,140200,60934336910,17440,17440,17450,17440,1956
20230706,140100,60900221810,17450,17450,17470,17450,17884
20230706,140000,60587971070,17450,17460,17460,17450,1048
20230706,135900,60569675570,17460,17450,17460,17440,4903
20230706,135800,60484118490,17450,17430,17470,17430,16908
20230706,135700,60189090460,17440,17450,17450,17430,3737
20230706,135600,60123914300,17450,17450,17450,17440,2518
20230706,135500,60079986990,17440,17450,17450,17440,4490
20230706,135400,60001672370,17450,17420,17450,17410,8831
20230706,135300,59847735330,17420,17410,17430,17400,7653
20230706,135200,59714456740,17420,17410,17430,17400,11126
20230706,135100,59520731670,17410,17400,17410,17400,2982
20230706,135000,59468842740,17400,17410,17410,17390,3625
20230706,134900,59405774670,17400,17410,17410,17400,10113
20230706,134800,59229762930,17400,17390,17410,17380,8081
20230706,134700,59089210460,17390,17380,17390,17380,6395
20230706,134600,58978047130,17390,17390,17390,17380,4268
20230706,134500,58903863380,17390,17390,17390,17380,8282
20230706,134400,58759916030,17390,17390,17400,17380,5980
20230706,134300,58655921990,17400,17390,17400,17390,11860
20230706,134200,58449659330,17390,17380,17400,17380,6780
20230706,134100,58331758160,17390,17380,17390,17380,3404
20230706,134000,58272589350,17390,17390,17390,17380,8957
20230706,133900,58116912040,17380,17390,17390,17380,3545
20230706,133800,58055287070,17390,17390,17400,17380,6723
20230706,133700,57938371960,17400,17380,17400,17380,15452
20230706,133600,57669606100,17380,17370,17390,17360,29766
20230706,133500,57152379980,17380,17370,17380,17370,11194
20230706,133400,56957926770,17370,17370,17380,17370,13455
20230706,133300,56724211600,17360,17360,17370,17360,5385
20230706,133200,56630705310,17360,17370,17380,17360,9466
20230706,133100,56466290750,17380,17380,17380,17370,9111
20230706,133000,56308030370,17370,17380,17390,17370,20618
20230706,132900,55949683070,17390,17400,17400,17380,4171
20230706,132800,55877149200,17400,17390,17400,17390,7087
20230706,132700,55753904870,17400,17410,17410,17390,9488
20230706,132600,55588831850,17400,17400,17410,17400,892
20230706,132500,55573310150,17400,17400,17410,17400,3598
20230706,132400,55510698380,17400,17400,17410,17390,5072
20230706,132300,55422442160,17400,17390,17400,17390,3682
20230706,132200,55358400990,17400,17400,17400,17390,12689
20230706,132100,55137689680,17400,17390,17410,17380,24903
20230706,132000,54704480470,17390,17360,17390,17360,23846
20230706,131900,54290170890,17370,17370,17380,17360,11755
20230706,131800,54085991420,17380,17380,17390,17370,18514
20230706,131700,53764274870,17380,17380,17390,17380,3491
20230706,131600,53703586160,17380,17380,17390,17380,2801
20230706,131500,53654890440,17380,17380,17390,17380,5269
20230706,131400,53563305320,17380,17400,17400,17380,6560
20230706,131300,53449217380,17400,17400,17410,17390,8553
20230706,131200,53300395610,17410,17420,17420,17400,6600
20230706,131100,53185496340,17420,17400,17420,17400,2025
20230706,131000,53150239660,17410,17410,17420,17390,31074
20230706,130900,52609607800,17400,17400,17420,17390,9161
20230706,130800,52450169900,17400,17390,17400,17380,21289
20230706,130700,52079949810,17390,17380,17390,17380,13753
20230706,130600,51840914200,17390,17380,17390,17370,34570
20230706,130500,51240238930,17380,17400,17400,17380,51306
20230706,130400,50348224830,17400,17410,17410,17390,25400
20230706,130300,49906299880,17410,17410,17420,17400,21260
20230706,130200,49536163330,17420,17430,17430,17410,17346
20230706,130100,49234040460,17420,17420,17430,17410,3791
20230706,130000,49168009080,17420,17430,17440,17410,8748
20230706,125900,49015615640,17430,17420,17440,17420,8162
20230706,125800,48873370480,17420,17410,17430,17410,8677
20230706,125700,48722196840,17420,17440,17440,17410,19010
20230706,125600,48390952940,17440,17420,17440,17420,10813
20230706,125500,48202403970,17420,17410,17420,17400,7892
20230706,125400,48064989810,17400,17400,17420,17400,17683
20230706,125300,47757152690,17410,17420,17420,17400,13531
20230706,125200,47521569040,17410,17410,17420,17400,29131
20230706,125100,47014627250,17410,17410,17410,17400,9956
20230706,125000,46841336230,17410,17420,17420,17400,8258
20230706,124900,46697608130,17420,17400,17420,17390,11819
20230706,124800,46491933360,17400,17420,17420,17390,112503
20230706,124700,44533897500,17420,17430,17430,17410,7386
20230706,124600,44405229360,17430,17420,17440,17410,4560
20230706,124500,44325747960,17420,17440,17450,17420,31384
20230706,124400,43778675450,17440,17440,17440,17430,2307
20230706,124300,43738450220,17440,17450,17450,17430,3192
20230706,124200,43682780420,17450,17450,17450,17440,3566
20230706,124100,43620582820,17440,17460,17460,17430,10960
20230706,124000,43429477570,17460,17450,17460,17430,8927
20230706,123900,43273799720,17450,17440,17450,17440,9395
20230706,123800,43109869510,17440,17430,17440,17420,10092
20230706,123700,42933930590,17430,17430,17430,17420,3064
20230706,123600,42880538360,17420,17430,17430,17420,2862
20230706,123500,42830677770,17420,17430,17430,17420,5533
20230706,123400,42734267470,17440,17440,17440,17430,4579
20230706,123300,42654449690,17430,17420,17440,17420,7836
20230706,123200,42517860030,17430,17430,17430,17420,8333
20230706,123100,42372689850,17430,17420,17430,17420,14593
20230706,123000,42118353690,17430,17430,17430,17420,27162
20230706,122900,41645179290,17430,17430,17440,17420,14663
20230706,122800,41389604680,17430,17440,17440,17430,5532
20230706,122700,41293172740,17430,17450,17460,17430,45697
20230706,122600,40495980980,17460,17470,17470,17450,23494
20230706,122500,40085785430,17470,17470,17470,17460,1116
20230706,122400,40066292440,17460,17480,17480,17460,3011
20230706,122300,40013712410,17480,17470,17480,17470,12447
20230706,122200,39796260400,17470,17480,17480,17460,17433
20230706,122100,39491706260,17480,17480,17480,17470,6081
20230706,122000,39385432990,17480,17480,17480,17470,674
20230706,121900,39373655150,17470,17480,17480,17470,7734
20230706,121800,39238509020,17480,17480,17480,17470,1452
20230706,121700,39213136000,17480,17480,17480,17470,4450
20230706,121600,39135351760,17470,17470,17480,17470,996
20230706,121500,39117946120,17480,17500,17500,17470,11709
20230706,121400,38913211170,17490,17500,17500,17490,1712
20230706,121300,38883253920,17500,17500,17500,17490,404
20230706,121200,38876185460,17500,17500,17500,17490,1157
20230706,121100,38855944270,17490,17500,17500,17490,3365
20230706,121000,38797072140,17490,17480,17490,17480,6702
20230706,120900,38679878810,17480,17490,17490,17480,6434
20230706,120800,38567389020,17480,17480,17490,17480,2953
20230706,120700,38515769290,17480,17480,17490,17470,6427
20230706,120600,38403422480,17480,17480,17490,17470,15744
20230706,120500,38128221360,17480,17480,17480,17470,2552
20230706,120400,38083615670,17470,17480,17480,17470,3309
20230706,120300,38025790960,17480,17480,17480,17470,4964
20230706,120200,37939031490,17480,17480,17480,17470,1162
20230706,120100,37918723850,17480,17480,17480,17470,1377
20230706,120000,37894664120,17480,17470,17480,17470,2238
20230706,115900,37855546940,17480,17490,17490,17470,18183
20230706,115800,37537687560,17490,17480,17490,17480,1773
20230706,115700,37506692510,17490,17490,17490,17480,2402
20230706,115600,37464686430,17490,17490,17490,17480,1651
20230706,115500,37435817390,17490,17500,17500,17480,18363
20230706,115400,37114643040,17500,17500,17500,17490,1595
20230706,115300,37086740870,17500,17500,17500,17490,2379
20230706,115200,37045118550,17500,17490,17500,17490,3862
20230706,115100,36977548220,17500,17500,17500,17490,15494
20230706,115000,36706417460,17500,17500,17500,17490,1702
20230706,114900,36676634010,17500,17500,17500,17490,975
20230706,114800,36659574670,17500,17500,17500,17490,2686
20230706,114700,36612570940,17500,17490,17500,17490,871
20230706,114600,36597332520,17500,17490,17500,17490,10931
20230706,114500,36406059240,17490,17490,17500,17490,3184
20230706,114400,36350362750,17490,17490,17500,17490,1390
20230706,114300,36326046880,17490,17500,17500,17490,3098
20230706,114200,36271853990,17490,17510,17510,17490,45171
20230706,114100,35481362610,17500,17500,17510,17500,3929
20230706,114000,35412594100,17510,17520,17520,17500,16851
20230706,113900,35117530390,17520,17510,17520,17510,11921
20230706,113800,34908771050,17510,17530,17530,17510,11671
20230706,113700,34704296280,17530,17530,17530,17520,3465
20230706,113600,34643560560,17530,17530,17530,17520,2081
20230706,113500,34607083700,17530,17520,17540,17520,7935
20230706,113400,34467987540,17520,17530,17530,17520,2738
20230706,113300,34420014880,17520,17520,17530,17520,1681
20230706,113200,34390559100,17520,17530,17540,17520,5928
20230706,113100,34286641930,17540,17540,17540,17530,5484
20230706,113000,34190503860,17540,17540,17540,17530,4234
20230706,112900,34116258720,17540,17540,17540,17530,2187
20230706,112800,34077916680,17540,17540,17540,17530,1490
20230706,112700,34051784460,17530,17540,17540,17530,2316
20230706,112600,34011181510,17540,17550,17560,17540,9940
20230706,112500,33836800770,17560,17570,17570,17550,3030
20230706,112400,33783610130,17570,17580,17580,17560,2222
20230706,112300,33744581180,17580,17570,17580,17560,1404
20230706,112200,33719916420,17560,17560,17570,17540,11995
20230706,112100,33509319290,17560,17550,17560,17550,9050
20230706,112000,33350490860,17550,17560,17570,17550,12585
20230706,111900,33129511520,17570,17570,17580,17560,6257
20230706,111800,33019579830,17580,17600,17600,17580,8900
20230706,111700,32863077960,17590,17590,17600,17590,2017
20230706,111600,32827595910,17590,17600,17610,17590,8054
20230706,111500,32685832190,17600,17600,17610,17590,2493
20230706,111400,32641945150,17600,17590,17600,17590,2788
20230706,111300,32592881370,17590,17570,17600,17570,8153
20230706,111200,32449549540,17570,17580,17580,17570,4250
20230706,111100,32374874600,17580,17580,17580,17570,2374
20230706,111000,32333149200,17570,17580,17580,17570,886
20230706,110900,32317578020,17580,17580,17580,17570,953
20230706,110800,32300831020,17570,17570,17580,17560,2824
20230706,110700,32251211630,17570,17570,17570,17560,985
20230706,110600,32233906340,17560,17560,17570,17550,3291
20230706,110500,32176116590,17560,17550,17560,17550,1300
20230706,110400,32153296710,17550,17530,17580,17530,10431
20230706,110300,31970194420,17530,17540,17540,17530,2178
20230706,110200,31931999880,17540,17540,17540,17530,6982
20230706,110100,31809583120,17530,17560,17570,17530,26969
20230706,110000,31336213650,17570,17570,17580,17560,9246
20230706,105900,31173778090,17570,17580,17580,17570,3142
20230706,105800,31118558990,17580,17580,17590,17570,3966
20230706,105700,31048829850,17580,17590,17620,17580,2873
20230706,105600,30998285690,17590,17590,17600,17580,2555
20230706,105500,30953344390,17600,17580,17620,17580,8335
20230706,105400,30806646000,17590,17580,17590,17580,3703
20230706,105300,30741536850,17580,17590,17590,17580,7215
20230706,105200,30614653260,17590,17590,17600,17580,3690
20230706,105100,30549751130,17600,17600,17610,17590,6357
20230706,105000,30437881560,17600,17580,17600,17580,5930
20230706,104900,30333577430,17580,17590,17600,17580,5431
20230706,104800,30238056860,17600,17600,17610,17600,8797
20230706,104700,30083219890,17610,17610,17610,17600,2114
20230706,104600,30046008430,17600,17620,17630,17600,5709
20230706,104500,29945457270,17620,17630,17640,17620,4850
20230706,104400,29859952610,17640,17630,17640,17630,1337
20230706,104300,29836379260,17630,17640,17640,17630,2321
20230706,104200,29795452860,17630,17620,17670,17620,17579
20230706,104100,29485243160,17630,17630,17660,17620,10516
20230706,104000,29299706010,17630,17650,17660,17630,4215
20230706,103900,29225316640,17650,17650,17660,17650,1795
20230706,103800,29193623590,17660,17670,17680,17650,4651
20230706,103700,29111457250,17680,17670,17690,17670,13293
20230706,103600,28876472620,17670,17680,17690,17670,3925
20230706,103500,28807072500,17680,17690,17690,17670,6864
20230706,103400,28685714850,17690,17680,17700,17680,3220
20230706,103300,28628765970,17690,17680,17690,17680,12193
20230706,103200,28413087880,17690,17670,17690,17650,27506
20230706,103100,27927102810,17670,17640,17670,17630,30756
20230706,103000,27384218300,17630,17630,17640,17630,6778
20230706,102900,27264660440,17640,17640,17640,17630,9924
20230706,102800,27089678630,17640,17630,17640,17620,4348
20230706,102700,27013037300,17620,17620,17630,17610,19472
20230706,102600,26669850560,17620,17600,17630,17590,21282
20230706,102500,26295098210,17590,17600,17600,17590,3305
20230706,102400,26236932490,17600,17590,17600,17590,1483
20230706,102300,26210841330,17590,17580,17600,17580,4582
20230706,102200,26130244020,17580,17590,17590,17580,1034
20230706,102100,26112065520,17590,17560,17590,17560,5666
20230706,102000,26012510710,17570,17590,17590,17560,7798
20230706,101900,25875417170,17590,17600,17600,17580,5758
20230706,101800,25774134350,17590,17590,17600,17580,8055
20230706,101700,25632462880,17590,17590,17600,17590,2356
20230706,101600,25591006240,17600,17550,17600,17550,13603
20230706,101500,25351928480,17540,17550,17560,17540,4362
20230706,101400,25275375530,17540,17550,17560,17540,6294
20230706,101300,25164924840,17540,17550,17560,17540,1382
20230706,101200,25140671880,17550,17540,17560,17540,7629
20230706,101100,25006783060,17550,17540,17550,17540,3428
20230706,101000,24946649910,17540,17540,17580,17530,8688
20230706,100900,24794219660,17540,17530,17540,17530,2968
20230706,100800,24742169270,17530,17530,17540,17520,5349
20230706,100700,24648399900,17520,17550,17550,17520,26197
20230706,100600,24188874610,17550,17530,17550,17530,7247
20230706,100500,24061719400,17530,17530,17540,17510,15058
20230706,100400,23797866700,17530,17530,17530,17520,7043
20230706,100300,23674423480,17530,17550,17550,17530,10076
20230706,100200,23497718450,17550,17580,17580,17550,20694
20230706,100100,23134237540,17580,17590,17590,17570,17671
20230706,100000,22823586660,17590,17590,17590,17580,1599
20230706,095900,22795473230,17580,17580,17590,17580,4755
20230706,095800,22711859360,17590,17590,17590,17580,9900
20230706,095700,22537771330,17590,17610,17620,17590,12007
20230706,095600,22326493960,17600,17610,17610,17600,5684
20230706,095500,22226425480,17600,17600,17650,17600,19733
20230706,095400,21878632140,17610,17580,17640,17580,11935
20230706,095300,21668611320,17580,17590,17590,17580,7770
20230706,095200,21531942720,17580,17620,17620,17580,11148
20230706,095100,21335688130,17620,17640,17650,17620,7840
20230706,095000,21197433550,17650,17650,17660,17640,14174
20230706,094900,20947267820,17640,17640,17650,17630,10345
20230706,094800,20764782640,17630,17620,17640,17620,4162
20230706,094700,20691390860,17620,17610,17630,17610,5206
20230706,094600,20599650480,17610,17610,17640,17610,8046
20230706,094500,20457865090,17610,17580,17620,17580,19705
20230706,094400,20111081720,17580,17580,17590,17570,12689
20230706,094300,19887985110,17580,17600,17600,17580,10081
20230706,094200,19710716600,17600,17620,17620,17590,11078
20230706,094100,19515692290,17630,17620,17650,17620,7002
20230706,094000,19392191920,17620,17640,17660,17620,13010
20230706,093900,19162663590,17630,17610,17650,17600,5382
20230706,093800,19067778160,17620,17630,17630,17600,5996
20230706,093700,18962172540,17620,17650,17660,17620,12805
20230706,093600,18736307640,17650,17640,17660,17630,19849
20230706,093500,18386097680,17640,17650,17660,17630,16641
20230706,093400,18092477980,17650,17640,17650,17630,21522
20230706,093300,17712797680,17650,17620,17650,17620,16220
20230706,093200,17426791010,17620,17630,17630,17600,25790
20230706,093100,16972427730,17630,17620,17640,17610,15382
20230706,093000,16701328800,17620,17560,17630,17550,50042
20230706,092900,15820970150,17560,17580,17590,17550,15143
20230706,092800,15554830680,17570,17530,17580,17520,30512
20230706,092700,15019280230,17530,17500,17540,17500,16908
20230706,092600,14723080130,17500,17490,17510,17480,10385
20230706,092500,14541378330,17480,17490,17500,17480,5836
20230706,092400,14439313680,17480,17480,17510,17470,17320
20230706,092300,14136317310,17480,17490,17500,17480,13697
20230706,092200,13896834410,17480,17520,17520,17480,24707
20230706,092100,13464406120,17520,17500,17520,17490,15266
20230706,092000,13197226940,17500,17540,17540,17490,22731
20230706,091900,12799071470,17540,17550,17560,17520,13695
20230706,091800,12558859320,17560,17510,17560,17500,32411
20230706,091700,11991069120,17510,17550,17560,17510,15299
20230706,091600,11722787660,17550,17540,17560,17530,10983
20230706,091500,11530088310,17530,17530,17590,17530,31367
20230706,091400,10979424610,17540,17550,17550,17530,13251
20230706,091300,10746984660,17550,17490,17550,17490,44395
20230706,091200,9969106670,17470,17490,17490,17460,18809
20230706,091100,9640430810,17500,17470,17500,17460,20737
20230706,091000,9277970840,17470,17430,17470,17420,30667
20230706,090900,8743136690,17430,17470,17480,17410,60818
20230706,090800,7682500060,17470,17470,17510,17460,69251
20230706,090700,6472310870,17470,17510,17510,17470,34877
20230706,090600,5862284030,17510,17530,17540,17470,98131
20230706,090500,4145490510,17530,17610,17610,17530,72274
20230706,090400,2876057040,17610,17640,17640,17610,24083
20230706,090300,2451902110,17620,17680,17700,17620,24447
20230706,090200,2020417680,17670,17750,17750,17650,44040
20230706,090100,1241296720,17750,17750,17790,17700,19364
20230706,090000,897978980,17760,17700,17810,17650,50694