stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,201400,7017547480,6220,6220,6220,6220,6843
20230707,201300,7017547480,6220,6220,6220,6220,0
20230707,201200,7017547480,6220,6220,6220,6220,0
20230707,201100,7017547480,6220,6220,6220,6220,0
20230707,201000,7017547480,6220,6220,6220,6220,0
20230707,200900,7017547480,6220,6220,6220,6220,0
20230707,200800,7017547480,6220,6220,6220,6220,0
20230707,200700,7017547480,6220,6220,6220,6220,0
20230707,200600,7017547480,6220,6220,6220,6220,0
20230707,200500,7017547480,6220,6220,6220,6220,0
20230707,200400,7017547480,6220,6220,6220,6220,0
20230707,200300,7017547480,6220,6220,6220,6220,0
20230707,200200,7017547480,6220,6220,6220,6220,0
20230707,200100,7017547480,6220,6220,6220,6220,0
20230707,200000,7017547480,6220,6220,6220,6220,0
20230707,195900,7017547480,6220,6220,6220,6220,0
20230707,195800,7017547480,6220,6220,6220,6220,0
20230707,195700,7017547480,6220,6220,6220,6220,0
20230707,195600,7017547480,6220,6220,6220,6220,0
20230707,195500,7017547480,6220,6220,6220,6220,0
20230707,195400,7017547480,6220,6220,6220,6220,0
20230707,195300,7017547480,6220,6220,6220,6220,0
20230707,195200,7017547480,6220,6220,6220,6220,0
20230707,195100,7017547480,6220,6220,6220,6220,0
20230707,195000,7017547480,6220,6220,6220,6220,0
20230707,194900,7017547480,6220,6220,6220,6220,0
20230707,194800,7017547480,6220,6220,6220,6220,0
20230707,194700,7017547480,6220,6220,6220,6220,0
20230707,194600,7017547480,6220,6220,6220,6220,0
20230707,194500,7017547480,6220,6220,6220,6220,0
20230707,194400,7017547480,6220,6220,6220,6220,6843
20230707,194300,7017547480,6220,6220,6220,6220,0
20230707,194200,7017547480,6220,6220,6220,6220,0
20230707,194100,7017547480,6220,6220,6220,6220,0
20230707,194000,7017547480,6220,6220,6220,6220,0
20230707,193900,7017547480,6220,6220,6220,6220,0
20230707,193800,7017547480,6220,6220,6220,6220,0
20230707,193700,7017547480,6220,6220,6220,6220,0
20230707,193600,7017547480,6220,6220,6220,6220,0
20230707,193500,7017547480,6220,6220,6220,6220,0
20230707,193400,7017547480,6220,6220,6220,6220,0
20230707,193300,7017547480,6220,6220,6220,6220,0
20230707,193200,7017547480,6220,6220,6220,6220,0
20230707,193100,7017547480,6220,6220,6220,6220,0
20230707,193000,7017547480,6220,6220,6220,6220,0
20230707,192900,7017547480,6220,6220,6220,6220,0
20230707,192800,7017547480,6220,6220,6220,6220,0
20230707,192700,7017547480,6220,6220,6220,6220,0
20230707,192600,7017547480,6220,6220,6220,6220,0
20230707,192500,7017547480,6220,6220,6220,6220,0
20230707,192400,7017547480,6220,6220,6220,6220,0
20230707,192300,7017547480,6220,6220,6220,6220,0
20230707,192200,7017547480,6220,6220,6220,6220,0
20230707,192100,7017547480,6220,6220,6220,6220,0
20230707,192000,7017547480,6220,6220,6220,6220,0
20230707,191900,7017547480,6220,6220,6220,6220,0
20230707,191800,7017547480,6220,6220,6220,6220,0
20230707,191700,7017547480,6220,6220,6220,6220,0
20230707,191600,7017547480,6220,6220,6220,6220,0
20230707,191500,7017547480,6220,6220,6220,6220,0
20230707,191400,7017547480,6220,6220,6220,6220,6843
20230707,191300,7017547480,6220,6220,6220,6220,0
20230707,191200,7017547480,6220,6220,6220,6220,0
20230707,191100,7017547480,6220,6220,6220,6220,0
20230707,191000,7017547480,6220,6220,6220,6220,0
20230707,190900,7017547480,6220,6220,6220,6220,0
20230707,190800,7017547480,6220,6220,6220,6220,0
20230707,190700,7017547480,6220,6220,6220,6220,0
20230707,190600,7017547480,6220,6220,6220,6220,0
20230707,190500,7017547480,6220,6220,6220,6220,0
20230707,190400,7017547480,6220,6220,6220,6220,0
20230707,190300,7017547480,6220,6220,6220,6220,0
20230707,190200,7017547480,6220,6220,6220,6220,0
20230707,190100,7017547480,6220,6220,6220,6220,0
20230707,190000,7017547480,6220,6220,6220,6220,0
20230707,185900,7017547480,6220,6220,6220,6220,0
20230707,185800,7017547480,6220,6220,6220,6220,0
20230707,185700,7017547480,6220,6220,6220,6220,0
20230707,185600,7017547480,6220,6220,6220,6220,0
20230707,185500,7017547480,6220,6220,6220,6220,0
20230707,185400,7017547480,6220,6220,6220,6220,0
20230707,185300,7017547480,6220,6220,6220,6220,0
20230707,185200,7017547480,6220,6220,6220,6220,0
20230707,185100,7017547480,6220,6220,6220,6220,0
20230707,185000,7017547480,6220,6220,6220,6220,0
20230707,184900,7017547480,6220,6220,6220,6220,0
20230707,184800,7017547480,6220,6220,6220,6220,0
20230707,184700,7017547480,6220,6220,6220,6220,0
20230707,184600,7017547480,6220,6220,6220,6220,0
20230707,184500,7017547480,6220,6220,6220,6220,0
20230707,184400,7017547480,6220,6220,6220,6220,6843
20230707,184300,7017547480,6220,6220,6220,6220,0
20230707,184200,7017547480,6220,6220,6220,6220,0
20230707,184100,7017547480,6220,6220,6220,6220,0
20230707,184000,7017547480,6220,6220,6220,6220,0
20230707,183900,7017547480,6220,6220,6220,6220,0
20230707,183800,7017547480,6220,6220,6220,6220,0
20230707,183700,7017547480,6220,6220,6220,6220,0
20230707,183600,7017547480,6220,6220,6220,6220,0
20230707,183500,7017547480,6220,6220,6220,6220,0
20230707,183400,7017547480,6220,6220,6220,6220,0
20230707,183300,7017547480,6220,6220,6220,6220,0
20230707,183200,7017547480,6220,6220,6220,6220,0
20230707,183100,7017547480,6220,6220,6220,6220,0
20230707,183000,7017547480,6220,6220,6220,6220,0
20230707,182900,7017547480,6220,6220,6220,6220,0
20230707,182800,7017547480,6220,6220,6220,6220,0
20230707,182700,7017547480,6220,6220,6220,6220,0
20230707,182600,7017547480,6220,6220,6220,6220,0
20230707,182500,7017547480,6220,6220,6220,6220,0
20230707,182400,7017547480,6220,6220,6220,6220,0
20230707,182300,7017547480,6220,6220,6220,6220,0
20230707,182200,7017547480,6220,6220,6220,6220,0
20230707,182100,7017547480,6220,6220,6220,6220,0
20230707,182000,7017547480,6220,6220,6220,6220,0
20230707,181900,7017547480,6220,6220,6220,6220,0
20230707,181800,7017547480,6220,6220,6220,6220,0
20230707,181700,7017547480,6220,6220,6220,6220,0
20230707,181600,7017547480,6220,6220,6220,6220,0
20230707,181500,7017547480,6220,6220,6220,6220,0
20230707,181400,7017547480,6220,6220,6220,6220,6843
20230707,181300,7017547480,6220,6220,6220,6220,0
20230707,181200,7017547480,6220,6220,6220,6220,0
20230707,181100,7017547480,6220,6220,6220,6220,0
20230707,181000,7017547480,6220,6220,6220,6220,0
20230707,180900,7017547480,6220,6220,6220,6220,0
20230707,180800,7017547480,6220,6220,6220,6220,0
20230707,180700,7017547480,6220,6220,6220,6220,0
20230707,180600,7017547480,6220,6220,6220,6220,0
20230707,180500,7017547480,6220,6220,6220,6220,0
20230707,180400,7017547480,6220,6220,6220,6220,0
20230707,180300,7017547480,6220,6220,6220,6220,0
20230707,180200,7017547480,6220,6220,6220,6220,0
20230707,180100,7017547480,6220,6220,6220,6220,0
20230707,180000,7017547480,6220,6220,6220,6220,0
20230707,175900,7017547480,6220,6220,6220,6220,0
20230707,175800,7017547480,6220,6220,6220,6220,0
20230707,175700,7017547480,6220,6220,6220,6220,0
20230707,175600,7017547480,6220,6220,6220,6220,0
20230707,175500,7017547480,6220,6220,6220,6220,0
20230707,175400,7017547480,6220,6220,6220,6220,0
20230707,175300,7017547480,6220,6220,6220,6220,0
20230707,175200,7017547480,6220,6220,6220,6220,0
20230707,175100,7017547480,6220,6220,6220,6220,0
20230707,175000,7017547480,6220,6220,6220,6220,0
20230707,174900,7017547480,6220,6220,6220,6220,0
20230707,174800,7017547480,6220,6220,6220,6220,0
20230707,174700,7017547480,6220,6220,6220,6220,0
20230707,174600,7017547480,6220,6220,6220,6220,0
20230707,174500,7017547480,6220,6220,6220,6220,0
20230707,174400,7017547480,6220,6220,6220,6220,6843
20230707,174300,7017547480,6220,6220,6220,6220,0
20230707,174200,7017547480,6220,6220,6220,6220,0
20230707,174100,7017547480,6220,6220,6220,6220,0
20230707,174000,7017547480,6220,6220,6220,6220,0
20230707,173900,7017547480,6220,6220,6220,6220,0
20230707,173800,7017547480,6220,6220,6220,6220,0
20230707,173700,7017547480,6220,6220,6220,6220,0
20230707,173600,7017547480,6220,6220,6220,6220,0
20230707,173500,7017547480,6220,6220,6220,6220,0
20230707,173400,7017547480,6220,6220,6220,6220,0
20230707,173300,7017547480,6220,6220,6220,6220,0
20230707,173200,7017547480,6220,6220,6220,6220,0
20230707,173100,7017547480,6220,6220,6220,6220,0
20230707,173000,7017547480,6220,6220,6220,6220,0
20230707,172900,7017547480,6220,6220,6220,6220,0
20230707,172800,7017547480,6220,6220,6220,6220,0
20230707,172700,7017547480,6220,6220,6220,6220,0
20230707,172600,7017547480,6220,6220,6220,6220,0
20230707,172500,7017547480,6220,6220,6220,6220,0
20230707,172400,7017547480,6220,6220,6220,6220,0
20230707,172300,7017547480,6220,6220,6220,6220,0
20230707,172200,7017547480,6220,6220,6220,6220,0
20230707,172100,7017547480,6220,6220,6220,6220,0
20230707,172000,7017547480,6220,6220,6220,6220,0
20230707,171900,7017547480,6220,6220,6220,6220,0
20230707,171800,7017547480,6220,6220,6220,6220,0
20230707,171700,7017547480,6220,6220,6220,6220,0
20230707,171600,7017547480,6220,6220,6220,6220,0
20230707,171500,7017547480,6220,6220,6220,6220,0
20230707,171400,7017547480,6220,6220,6220,6220,6843
20230707,171300,7017547480,6220,6220,6220,6220,0
20230707,171200,7017547480,6220,6220,6220,6220,0
20230707,171100,7017547480,6220,6220,6220,6220,0
20230707,171000,7017547480,6220,6220,6220,6220,0
20230707,170900,7017547480,6220,6220,6220,6220,0
20230707,170800,7017547480,6220,6220,6220,6220,0
20230707,170700,7017547480,6220,6220,6220,6220,0
20230707,170600,7017547480,6220,6220,6220,6220,0
20230707,170500,7017547480,6220,6220,6220,6220,0
20230707,170400,7017547480,6220,6220,6220,6220,0
20230707,170300,7017547480,6220,6220,6220,6220,0
20230707,170200,7017547480,6220,6220,6220,6220,0
20230707,170100,7017547480,6220,6220,6220,6220,0
20230707,170000,7017547480,6220,6220,6220,6220,0
20230707,165900,7017547480,6220,6220,6220,6220,0
20230707,165800,7017547480,6220,6220,6220,6220,0
20230707,165700,7017547480,6220,6220,6220,6220,0
20230707,165600,7017547480,6220,6220,6220,6220,0
20230707,165500,7017547480,6220,6220,6220,6220,0
20230707,165400,7017547480,6220,6220,6220,6220,0
20230707,165300,7017547480,6220,6220,6220,6220,0
20230707,165200,7017547480,6220,6220,6220,6220,0
20230707,165100,7017547480,6220,6220,6220,6220,0
20230707,165000,7017547480,6220,6220,6220,6220,0
20230707,164900,7017547480,6220,6220,6220,6220,0
20230707,164800,7017547480,6220,6220,6220,6220,0
20230707,164700,7017547480,6220,6220,6220,6220,0
20230707,164600,7017547480,6220,6220,6220,6220,0
20230707,164500,7017547480,6220,6220,6220,6220,0
20230707,164400,7017547480,6220,6220,6220,6220,6843
20230707,164300,7017547480,6220,6220,6220,6220,0
20230707,164200,7017547480,6220,6220,6220,6220,0
20230707,164100,7017547480,6220,6220,6220,6220,0
20230707,164000,7017547480,6220,6220,6220,6220,0
20230707,163900,7017547480,6220,6220,6220,6220,0
20230707,163800,7017547480,6220,6220,6220,6220,0
20230707,163700,7017547480,6220,6220,6220,6220,0
20230707,163600,7017547480,6220,6220,6220,6220,0
20230707,163500,7017547480,6220,6220,6220,6220,0
20230707,163400,7017547480,6220,6220,6220,6220,0
20230707,163300,7017547480,6220,6220,6220,6220,0
20230707,163200,7017547480,6220,6220,6220,6220,0
20230707,163100,7017547480,6220,6220,6220,6220,0
20230707,163000,7017547480,6220,6220,6220,6220,0
20230707,162900,7017547480,6220,6220,6220,6220,0
20230707,162800,7017547480,6220,6220,6220,6220,0
20230707,162700,7017547480,6220,6220,6220,6220,0
20230707,162600,7017547480,6220,6220,6220,6220,0
20230707,162500,7017547480,6220,6220,6220,6220,0
20230707,162400,7017547480,6220,6220,6220,6220,0
20230707,162300,7017547480,6220,6220,6220,6220,0
20230707,162200,7017547480,6220,6220,6220,6220,0
20230707,162100,7017547480,6220,6220,6220,6220,0
20230707,162000,7017547480,6220,6220,6220,6220,0
20230707,161900,7017547480,6220,6220,6220,6220,0
20230707,161800,7017547480,6220,6220,6220,6220,0
20230707,161700,7017547480,6220,6220,6220,6220,0
20230707,161600,7017547480,6220,6220,6220,6220,0
20230707,161500,7017547480,6220,6220,6220,6220,0
20230707,161400,7017547480,6220,6220,6220,6220,6843
20230707,161300,7017547480,6220,6220,6220,6220,0
20230707,161200,7017547480,6220,6220,6220,6220,0
20230707,161100,7017547480,6220,6220,6220,6220,0
20230707,161000,7017547480,6220,6220,6220,6220,0
20230707,160900,7017547480,6220,6220,6220,6220,0
20230707,160800,7017547480,6220,6220,6220,6220,0
20230707,160700,7017547480,6220,6220,6220,6220,0
20230707,160600,7017547480,6220,6220,6220,6220,0
20230707,160500,7017547480,6220,6220,6220,6220,0
20230707,160400,7017547480,6220,6220,6220,6220,0
20230707,160300,7017547480,6220,6220,6220,6220,0
20230707,160200,7017547480,6220,6220,6220,6220,0
20230707,160100,7017547480,6220,6220,6220,6220,0
20230707,160000,7017547480,6220,6220,6220,6220,0
20230707,155900,7017547480,6220,6220,6220,6220,0
20230707,155800,7017547480,6220,6220,6220,6220,0
20230707,155700,7017547480,6220,6220,6220,6220,0
20230707,155600,7017547480,6220,6220,6220,6220,0
20230707,155500,7017547480,6220,6220,6220,6220,0
20230707,155400,7017547480,6220,6220,6220,6220,0
20230707,155300,7017547480,6220,6220,6220,6220,0
20230707,155200,7017547480,6220,6220,6220,6220,0
20230707,155100,7017547480,6220,6220,6220,6220,0
20230707,155000,7017547480,6220,6220,6220,6220,0
20230707,154900,7017547480,6220,6220,6220,6220,0
20230707,154800,7017547480,6220,6220,6220,6220,0
20230707,154700,7017547480,6220,6220,6220,6220,0
20230707,154600,7017547480,6220,6220,6220,6220,0
20230707,154500,7017547480,6220,6220,6220,6220,0
20230707,154400,7017547480,6220,6220,6220,6220,6843
20230707,154300,7017547480,6220,6220,6220,6220,0
20230707,154200,7017547480,6220,6220,6220,6220,0
20230707,154100,7017547480,6220,6220,6220,6220,0
20230707,154000,7017547480,6220,6220,6220,6220,0
20230707,153900,7017547480,6220,6220,6220,6220,0
20230707,153800,7017547480,6220,6220,6220,6220,0
20230707,153700,7017547480,6220,6220,6220,6220,0
20230707,153600,7017547480,6220,6220,6220,6220,0
20230707,153500,7017547480,6220,6220,6220,6220,0
20230707,153400,7017547480,6220,6220,6220,6220,0
20230707,153300,7017547480,6220,6220,6220,6220,0
20230707,153200,7017547480,6220,6220,6220,6220,0
20230707,153100,7017547480,6220,6220,6220,6220,0
20230707,153000,7017547480,6220,6220,6220,6220,6843
20230707,152900,6974984020,6230,6230,6230,6230,0
20230707,152800,6974984020,6230,6230,6230,6230,0
20230707,152700,6974984020,6230,6230,6230,6230,0
20230707,152600,6974984020,6230,6230,6230,6230,0
20230707,152500,6974984020,6230,6230,6230,6230,0
20230707,152400,6974984020,6230,6230,6230,6230,0
20230707,152300,6974984020,6230,6230,6230,6230,0
20230707,152200,6974984020,6230,6230,6230,6230,0
20230707,152100,6974984020,6230,6230,6230,6230,0
20230707,152000,6974984020,6230,6230,6230,6230,0
20230707,151900,6974984020,6230,6220,6230,6200,5260
20230707,151800,6942297760,6220,6210,6220,6210,980
20230707,151700,6936211950,6220,6220,6220,6210,2926
20230707,151600,6918014270,6210,6210,6220,6210,5696
20230707,151500,6882625300,6210,6210,6220,6210,1004
20230707,151400,6876389470,6220,6220,6230,6210,918
20230707,151300,6870680740,6220,6210,6220,6210,355
20230707,151200,6868475480,6210,6230,6230,6210,895
20230707,151100,6862906800,6220,6230,6240,6220,2608
20230707,151000,6846671690,6230,6230,6230,6230,428
20230707,150900,6844005250,6230,6230,6230,6220,182
20230707,150800,6842872790,6230,6230,6230,6220,473
20230707,150700,6839929700,6210,6210,6230,6200,5075
20230707,150600,6808412030,6230,6230,6230,6200,4803
20230707,150500,6778543910,6220,6230,6230,6220,546
20230707,150400,6775142340,6230,6220,6230,6220,389
20230707,150300,6772722120,6220,6210,6220,6210,2078
20230707,150200,6759811720,6200,6210,6210,6200,703
20230707,150100,6755453100,6200,6200,6210,6190,1310
20230707,150000,6747331100,6200,6190,6200,6190,1329
20230707,145900,6739101840,6190,6190,6190,6190,170
20230707,145800,6738049540,6190,6190,6190,6190,3203
20230707,145700,6718222970,6200,6200,6200,6190,189
20230707,145600,6717051670,6200,6190,6200,6190,1531
20230707,145500,6707565420,6200,6190,6200,6190,75
20230707,145400,6707101160,6190,6190,6190,6180,2882
20230707,145300,6689277590,6190,6180,6190,6180,1746
20230707,145200,6678479320,6180,6180,6180,6170,3033
20230707,145100,6659745580,6180,6190,6190,6180,811
20230707,145000,6654729290,6190,6190,6190,6190,6
20230707,144900,6654692150,6190,6160,6210,6160,181
20230707,144800,6653574760,6160,6170,6210,6150,3828
20230707,144700,6629944970,6170,6170,6170,6150,305
20230707,144600,6628068000,6170,6170,6180,6150,865
20230707,144500,6622732360,6170,6190,6190,6140,12346
20230707,144400,6546718920,6190,6190,6190,6180,1858
20230707,144300,6535234910,6190,6190,6190,6190,368
20230707,144200,6532956990,6190,6200,6200,6180,2868
20230707,144100,6515220140,6200,6210,6210,6200,726
20230707,144000,6510717830,6200,6200,6210,6200,922
20230707,143900,6505000930,6200,6190,6200,6190,1316
20230707,143800,6496853380,6200,6200,6200,6200,1016
20230707,143700,6490554180,6200,6200,6200,6200,1055
20230707,143600,6484013180,6200,6210,6210,6200,189
20230707,143500,6482839740,6210,6190,6210,6190,3570
20230707,143400,6460734880,6200,6200,6200,6200,50
20230707,143300,6460424880,6190,6220,6220,6190,1830
20230707,143200,6449076760,6220,6220,6220,6220,5
20230707,143100,6449045660,6220,6220,6220,6200,74
20230707,143000,6448585840,6220,6190,6220,6190,274
20230707,142900,6446885190,6200,6200,6200,6200,915
20230707,142800,6441212190,6200,6190,6200,6190,111
20230707,142700,6440524010,6190,6190,6190,6190,153
20230707,142600,6439576940,6190,6190,6190,6190,241
20230707,142500,6438085150,6190,6190,6190,6190,1001
20230707,142400,6431888960,6190,6190,6190,6190,18
20230707,142300,6431777540,6190,6200,6200,6180,889
20230707,142200,6426276160,6200,6200,6200,6200,306
20230707,142100,6424378960,6200,6180,6200,6180,4876
20230707,142000,6394243370,6180,6180,6180,6180,56
20230707,141900,6393897290,6180,6180,6180,6170,1095
20230707,141800,6387135790,6180,6180,6180,6170,3025
20230707,141700,6368468130,6190,6180,6190,6180,12
20230707,141600,6368393940,6180,6180,6180,6180,476
20230707,141500,6365452260,6180,6190,6200,6180,856
20230707,141400,6360157970,6190,6190,6190,6190,17
20230707,141300,6360052740,6190,6190,6190,6190,507
20230707,141200,6356914410,6190,6190,6190,6190,104
20230707,141100,6356270650,6190,6170,6190,6170,112
20230707,141000,6355579590,6170,6190,6190,6170,4436
20230707,140900,6328158000,6190,6190,6190,6180,455
20230707,140800,6325342350,6190,6190,6190,6190,647
20230707,140700,6321337420,6190,6190,6190,6190,1056
20230707,140600,6314800780,6190,6210,6210,6180,1277
20230707,140500,6306891530,6240,6240,6240,6240,0
20230707,140400,6306891530,6240,6240,6240,6240,0
20230707,140300,6306891530,6240,6240,6240,6240,100
20230707,140200,6306267530,6240,6240,6240,6240,357
20230707,140100,6304039850,6250,6220,6250,6200,1687
20230707,140000,6293546610,6220,6200,6220,6200,90
20230707,135900,6292988410,6200,6200,6200,6200,170
20230707,135800,6291934410,6190,6190,6190,6190,70
20230707,135700,6291501110,6190,6180,6190,6180,1787
20230707,135600,6280439680,6180,6180,6180,6180,149
20230707,135500,6279518860,6190,6200,6200,6190,1096
20230707,135400,6272734530,6200,6210,6210,6200,2049
20230707,135300,6260029730,6210,6220,6220,6210,1385
20230707,135200,6251428380,6240,6240,6240,6240,1504
20230707,135100,6242043420,6240,6240,6240,6240,56
20230707,135000,6241693980,6240,6220,6240,6220,1676
20230707,134900,6231243560,6210,6210,6210,6210,0
20230707,134800,6231243560,6210,6210,6220,6210,1659
20230707,134700,6220940740,6210,6220,6220,6210,120
20230707,134600,6220194540,6220,6220,6220,6220,275
20230707,134500,6218484040,6220,6220,6240,6220,714
20230707,134400,6214030040,6220,6220,6220,6220,96
20230707,134300,6213432920,6220,6220,6230,6210,1956
20230707,134200,6201282320,6230,6230,6230,6230,429
20230707,134100,6198609650,6230,6230,6230,6230,12
20230707,134000,6198534890,6230,6230,6230,6230,296
20230707,133900,6196690810,6230,6230,6230,6230,26
20230707,133800,6196528830,6230,6220,6230,6220,972
20230707,133700,6190479790,6230,6230,6230,6230,20
20230707,133600,6190355190,6230,6230,6230,6230,1890
20230707,133500,6178580490,6230,6240,6240,6230,134
20230707,133400,6177745030,6240,6240,6240,6240,900
20230707,133300,6172129030,6230,6240,6240,6230,61
20230707,133200,6171748400,6240,6240,6240,6240,221
20230707,133100,6170369360,6240,6240,6240,6240,65
20230707,133000,6169963760,6240,6240,6240,6240,899
20230707,132900,6164354000,6230,6230,6230,6230,1140
20230707,132800,6157251800,6230,6230,6230,6230,316
20230707,132700,6155283120,6230,6230,6230,6230,131
20230707,132600,6154466990,6230,6220,6230,6220,344
20230707,132500,6152324340,6230,6230,6230,6230,432
20230707,132400,6149632980,6220,6220,6220,6220,200
20230707,132300,6148388980,6220,6220,6230,6220,1017
20230707,132200,6142058240,6220,6210,6220,6210,1185
20230707,132100,6134688360,6200,6210,6210,6200,216
20230707,132000,6133347250,6210,6210,6210,6200,491
20230707,131900,6130301140,6210,6210,6210,6210,1
20230707,131800,6130294930,6200,6190,6200,6190,205
20230707,131700,6129024230,6190,6180,6200,6170,2125
20230707,131600,6115889010,6180,6180,6180,6180,231
20230707,131500,6114461430,6180,6180,6180,6170,1075
20230707,131400,6107827930,6170,6180,6180,6170,591
20230707,131300,6104181360,6180,6180,6180,6180,26
20230707,131200,6104020680,6180,6180,6190,6180,1002
20230707,131100,6097828300,6190,6170,6190,6170,2008
20230707,131000,6085436700,6170,6170,6170,6170,702
20230707,130900,6081105360,6170,6180,6180,6170,2236
20230707,130800,6067301470,6180,6190,6190,6180,185
20230707,130700,6066157670,6190,6180,6190,6180,1426
20230707,130600,6057342290,6190,6190,6190,6190,977
20230707,130500,6051294660,6190,6190,6190,6180,893
20230707,130400,6045767040,6200,6200,6200,6190,241
20230707,130300,6044274350,6190,6200,6200,6190,203
20230707,130200,6043016820,6190,6190,6190,6190,135
20230707,130100,6042181170,6190,6200,6210,6190,4336
20230707,130000,6015301210,6200,6200,6200,6200,75
20230707,125900,6014836210,6200,6200,6200,6200,100
20230707,125800,6014216210,6200,6210,6210,6200,1284
20230707,125700,6006249290,6200,6210,6210,6200,414
20230707,125600,6003680470,6200,6200,6200,6200,1136
20230707,125500,5996637270,6200,6200,6200,6200,183
20230707,125400,5995502670,6200,6200,6200,6200,5153
20230707,125300,5963554070,6200,6200,6220,6200,1480
20230707,125200,5954377960,6200,6210,6210,6200,2978
20230707,125100,5935913310,6200,6220,6220,6200,2994
20230707,125000,5917305370,6220,6220,6220,6220,428
20230707,124900,5914643210,6220,6230,6230,6220,380
20230707,124800,5912279440,6200,6220,6230,6200,46
20230707,124700,5911993870,6220,6210,6220,6200,2061
20230707,124600,5899199610,6210,6210,6210,6210,1354
20230707,124500,5890791270,6210,6240,6240,6210,3230
20230707,124400,5870726980,6240,6210,6240,6210,531
20230707,124300,5867415440,6210,6220,6220,6210,5661
20230707,124200,5832241370,6220,6240,6240,6220,170
20230707,124100,5831183770,6240,6240,6240,6240,392
20230707,124000,5828737690,6240,6220,6240,6220,5
20230707,123900,5828706510,6210,6210,6210,6210,200
20230707,123800,5827464510,6210,6240,6240,6210,810
20230707,123700,5822426370,6240,6240,6240,6240,164
20230707,123600,5821403010,6240,6220,6240,6210,1185
20230707,123500,5814040200,6220,6220,6220,6220,13
20230707,123400,5813959340,6220,6220,6220,6220,6
20230707,123300,5813922020,6210,6210,6210,6210,0
20230707,123200,5813922020,6210,6210,6210,6210,43
20230707,123100,5813654990,6240,6230,6240,6220,616
20230707,123000,5809820380,6240,6230,6240,6210,349
20230707,122900,5807646430,6210,6220,6220,6210,6196
20230707,122800,5769136480,6220,6240,6240,6220,1571
20230707,122700,5759337840,6250,6250,6250,6250,70
20230707,122600,5758900340,6250,6250,6250,6250,169
20230707,122500,5757844090,6250,6250,6250,6250,315
20230707,122400,5755875340,6250,6250,6250,6250,103
20230707,122300,5755231590,6250,6240,6250,6240,71
20230707,122200,5754788540,6240,6260,6260,6240,875
20230707,122100,5749316370,6260,6260,6260,6260,0
20230707,122000,5749316370,6260,6280,6280,6260,452
20230707,121900,5746481830,6280,6260,6280,6250,4528
20230707,121800,5718081710,6260,6270,6270,6260,1357
20230707,121700,5709586770,6260,6260,6260,6260,546
20230707,121600,5706168810,6270,6260,6270,6260,126
20230707,121500,5705379950,6260,6260,6260,6260,418
20230707,121400,5702763270,6260,6260,6270,6260,153
20230707,121300,5701805470,6260,6260,6260,6260,170
20230707,121200,5700741270,6260,6270,6270,6260,474
20230707,121100,5697773790,6260,6260,6260,6260,315
20230707,121000,5695801890,6260,6270,6270,6260,3046
20230707,120900,5676733790,6270,6270,6270,6260,572
20230707,120800,5673149850,6270,6280,6280,6270,696
20230707,120700,5668785640,6290,6270,6290,6260,255
20230707,120600,5667186960,6290,6290,6290,6290,60
20230707,120500,5666809560,6290,6290,6290,6290,598
20230707,120400,5663048140,6290,6290,6290,6290,131
20230707,120300,5662224150,6290,6280,6300,6280,2213
20230707,120200,5648292650,6280,6280,6280,6270,155
20230707,120100,5647319800,6280,6270,6280,6270,1194
20230707,120000,5639831430,6270,6250,6270,6250,348
20230707,115900,5637653090,6260,6250,6260,6250,351
20230707,115800,5635456810,6240,6250,6250,6240,233
20230707,115700,5634000980,6250,6240,6250,6230,279
20230707,115600,5632262110,6230,6240,6240,6230,5044
20230707,115500,5600837970,6240,6230,6240,6230,555
20230707,115400,5597379620,6240,6240,6240,6240,109
20230707,115300,5596699460,6240,6230,6240,6230,151
20230707,115200,5595758720,6230,6230,6230,6230,0
20230707,115100,5595758720,6230,6230,6230,6230,17
20230707,115000,5595652810,6230,6230,6230,6230,100
20230707,114900,5595029810,6230,6230,6240,6230,330
20230707,114800,5592973810,6230,6230,6230,6230,0
20230707,114700,5592973810,6230,6230,6240,6230,896
20230707,114600,5587383380,6230,6240,6240,6230,2488
20230707,114500,5571881830,6240,6240,6240,6240,139
20230707,114400,5571014470,6240,6240,6240,6230,5510
20230707,114300,5536682930,6240,6230,6240,6230,614
20230707,114200,5532855290,6230,6230,6230,6230,351
20230707,114100,5530668560,6230,6230,6230,6230,102
20230707,114000,5530033100,6230,6230,6230,6230,1627
20230707,113900,5519896890,6240,6240,6240,6230,1688
20230707,113800,5509363970,6240,6240,6240,6240,260
20230707,113700,5507741570,6240,6230,6240,6230,40
20230707,113600,5507492170,6230,6230,6230,6230,0
20230707,113500,5507492170,6230,6230,6230,6230,0
20230707,113400,5507492170,6230,6230,6230,6230,773
20230707,113300,5502676380,6230,6240,6240,6230,6200
20230707,113200,5464050060,6230,6230,6230,6230,0
20230707,113100,5464050060,6230,6230,6230,6230,124
20230707,113000,5463277540,6230,6240,6240,6230,101
20230707,112900,5462647810,6220,6220,6220,6220,216
20230707,112800,5461304290,6210,6210,6210,6210,66
20230707,112700,5460894430,6220,6230,6230,6220,3000
20230707,112600,5442228240,6230,6260,6260,6230,7006
20230707,112500,5398534230,6260,6250,6260,6250,276
20230707,112400,5396806970,6250,6250,6250,6250,367
20230707,112300,5394513220,6250,6260,6270,6250,491
20230707,112200,5391439300,6260,6260,6260,6260,22
20230707,112100,5391301580,6260,6240,6260,6240,1206
20230707,112000,5383767570,6240,6230,6240,6230,245
20230707,111900,5382239770,6230,6220,6230,6220,485
20230707,111800,5379223060,6220,6200,6220,6190,3592
20230707,111700,5356921750,6190,6190,6200,6190,166
20230707,111600,5355894200,6190,6190,6190,6170,2420
20230707,111500,5340940590,6190,6190,6190,6190,669
20230707,111400,5336799480,6190,6190,6200,6190,240
20230707,111300,5335313680,6200,6200,6200,6190,599
20230707,111200,5331600580,6200,6200,6200,6200,848
20230707,111100,5326342980,6200,6200,6220,6200,1548
20230707,111000,5316732640,6210,6200,6210,6200,102
20230707,110900,5316100220,6210,6200,6210,6200,22
20230707,110800,5315963620,6220,6210,6220,6200,1294
20230707,110700,5307931800,6200,6210,6210,6200,551
20230707,110600,5304510150,6210,6220,6240,6210,1910
20230707,110500,5292612340,6220,6210,6220,6210,1879
20230707,110400,5280927270,6210,6210,6220,6210,461
20230707,110300,5278061600,6200,6210,6210,6190,2793
20230707,110200,5260747200,6200,6240,6240,6200,4179
20230707,110100,5234739760,6240,6270,6270,6230,9864
20230707,110000,5173091570,6270,6250,6270,6250,403
20230707,105900,5170570770,6250,6230,6250,6230,2402
20230707,105800,5155567510,6230,6240,6240,6230,273
20230707,105700,5153865940,6230,6230,6230,6230,658
20230707,105600,5149766600,6220,6220,6230,6190,1573
20230707,105500,5139983280,6220,6210,6220,6180,5286
20230707,105400,5107246740,6220,6190,6220,6190,8000
20230707,105300,5057724790,6190,6230,6230,6190,9667
20230707,105200,4997809690,6230,6250,6250,6210,9072
20230707,105100,4941360160,6240,6240,6250,6240,1617
20230707,105000,4931270060,6250,6250,6250,6250,2425
20230707,104900,4916113810,6260,6270,6270,6260,964
20230707,104800,4910075980,6260,6260,6260,6260,892
20230707,104700,4904492060,6270,6270,6270,6270,48
20230707,104600,4904191100,6270,6270,6280,6270,174
20230707,104500,4903100110,6260,6270,6270,6260,255
20230707,104400,4901502810,6260,6280,6280,6260,1467
20230707,104300,4892313290,6280,6280,6290,6280,124
20230707,104200,4891534560,6280,6280,6290,6280,468
20230707,104100,4888593560,6290,6290,6290,6290,506
20230707,104000,4885410820,6290,6280,6290,6280,908
20230707,103900,4879707530,6280,6290,6290,6280,373
20230707,103800,4877361370,6290,6300,6300,6290,251
20230707,103700,4875782480,6290,6290,6290,6290,0
20230707,103600,4875782480,6290,6280,6290,6280,322
20230707,103500,4873759250,6280,6290,6290,6250,4095
20230707,103400,4848145930,6260,6290,6290,6260,1299
20230707,103300,4839975250,6300,6260,6300,6260,881
20230707,103200,4834443500,6260,6250,6260,6250,3648
20230707,103100,4811628250,6260,6270,6270,6250,5381
20230707,103000,4777953330,6270,6270,6280,6270,265
20230707,102900,4776291680,6270,6270,6270,6270,525
20230707,102800,4772999930,6270,6270,6270,6270,12
20230707,102700,4772924690,6270,6270,6270,6260,2054
20230707,102600,4760047420,6270,6280,6280,6270,846
20230707,102500,4754741540,6270,6270,6270,6270,1000
20230707,102400,4748471540,6270,6310,6310,6260,9
20230707,102300,4748415120,6260,6280,6280,6260,3023
20230707,102200,4729484980,6270,6280,6280,6270,2219
20230707,102100,4715564160,6280,6280,6280,6280,530
20230707,102000,4712235760,6280,6290,6290,6280,755
20230707,101900,4707492140,6290,6290,6310,6290,1450
20230707,101800,4698367020,6300,6300,6300,6290,2462
20230707,101700,4682856510,6320,6310,6320,6310,500
20230707,101600,4679697010,6320,6320,6320,6320,0
20230707,101500,4679697010,6320,6320,6320,6310,1545
20230707,101400,4669944960,6330,6330,6330,6330,762
20230707,101300,4665121500,6340,6310,6340,6310,269
20230707,101200,4663419710,6330,6310,6330,6310,1306
20230707,101100,4655157030,6280,6300,6310,6280,2286
20230707,101000,4640755920,6270,6300,6300,6270,340
20230707,100900,4638623220,6260,6260,6290,6260,1422
20230707,100800,4629700800,6260,6250,6260,6250,672
20230707,100700,4625497410,6250,6290,6300,6250,13984
20230707,100600,4537928890,6290,6290,6290,6290,261
20230707,100500,4536287200,6290,6290,6290,6280,1246
20230707,100400,4528451920,6290,6310,6310,6290,11615
20230707,100300,4455327250,6310,6330,6330,6310,3568
20230707,100200,4432764530,6340,6340,6340,6330,2354
20230707,100100,4417846660,6340,6350,6350,6340,2200
20230707,100000,4403889280,6340,6340,6340,6340,337
20230707,095900,4401752700,6340,6340,6340,6340,1073
20230707,095800,4394949880,6330,6340,6340,6330,2603
20230707,095700,4378452570,6340,6340,6340,6330,95
20230707,095600,4377850690,6340,6340,6340,6330,726
20230707,095500,4373251920,6340,6330,6340,6330,767
20230707,095400,4368393010,6330,6330,6340,6330,1140
20230707,095300,4361175620,6330,6350,6350,6320,876
20230707,095200,4355628960,6350,6340,6350,6340,47
20230707,095100,4355330770,6340,6340,6340,6330,2438
20230707,095000,4339891180,6350,6350,6350,6330,1273
20230707,094900,4331822870,6350,6340,6350,6340,2225
20230707,094800,4317713410,6350,6340,6350,6330,1912
20230707,094700,4305599620,6340,6330,6340,6330,934
20230707,094600,4299684950,6350,6330,6350,6330,6743
20230707,094500,4256991220,6320,6360,6360,6320,8040
20230707,094400,4205936150,6360,6330,6370,6330,6998
20230707,094300,4161519090,6310,6350,6350,6310,6097
20230707,094200,4122891600,6330,6320,6340,6320,9498
20230707,094100,4062720260,6320,6290,6320,6280,5811
20230707,094000,4026114510,6280,6280,6290,6280,427
20230707,093900,4023432450,6280,6290,6290,6280,4483
20230707,093800,3995270030,6290,6320,6320,6290,2685
20230707,093700,3978338780,6320,6280,6330,6280,5325
20230707,093600,3944773290,6280,6280,6280,6260,1564
20230707,093500,3934955400,6280,6280,6280,6250,1991
20230707,093400,3922480420,6280,6300,6300,6270,6389
20230707,093300,3882326150,6300,6260,6310,6260,4729
20230707,093200,3852568070,6250,6280,6280,6240,5409
20230707,093100,3818665210,6280,6260,6280,6260,6811
20230707,093000,3775950080,6260,6230,6260,6220,1987
20230707,092900,3763557320,6230,6220,6230,6220,1066
20230707,092800,3756919310,6230,6250,6260,6230,3623
20230707,092700,3734281860,6260,6240,6260,6230,5788
20230707,092600,3698115900,6250,6240,6260,6220,11311
20230707,092500,3627542490,6260,6160,6260,6150,10884
20230707,092400,3559927570,6170,6130,6170,6100,19020
20230707,092300,3443357990,6130,6100,6150,6100,6187
20230707,092200,3405400820,6100,6080,6100,6060,23640
20230707,092100,3261651390,6070,6130,6130,6070,61094
20230707,092000,2888786980,6130,6170,6170,6120,30906
20230707,091900,2698804360,6170,6150,6180,6130,13082
20230707,091800,2618257660,6150,6120,6170,6110,26605
20230707,091700,2455204690,6120,6170,6180,6100,36762
20230707,091600,2230282250,6180,6330,6350,6170,53039
20230707,091500,1898270040,6350,6340,6350,6320,15834
20230707,091400,1797890920,6350,6400,6400,6340,18932
20230707,091300,1677262370,6400,6390,6420,6390,8979
20230707,091200,1619759610,6390,6400,6410,6380,6280
20230707,091100,1579616010,6400,6400,6440,6390,7995
20230707,091000,1528359750,6400,6380,6410,6380,911
20230707,090900,1522530770,6390,6390,6400,6370,9341
20230707,090800,1462924800,6400,6380,6420,6370,7677
20230707,090700,1413829490,6380,6350,6380,6350,9778
20230707,090600,1351637910,6350,6380,6400,6330,11303
20230707,090500,1279817750,6400,6420,6440,6380,13141
20230707,090400,1195623150,6420,6320,6430,6320,19409
20230707,090300,1072037380,6340,6310,6350,6270,20848
20230707,090200,940404150,6310,6380,6390,6300,46295
20230707,090100,646282940,6390,6450,6450,6330,43289
20230707,090000,369470520,6460,6600,6600,6460,56327