stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,201200,14031600060,6730,6730,6730,6730,19812
20230720,201100,14031600060,6730,6730,6730,6730,0
20230720,201000,14031600060,6730,6730,6730,6730,0
20230720,200900,14031600060,6730,6730,6730,6730,0
20230720,200800,14031600060,6730,6730,6730,6730,0
20230720,200700,14031600060,6730,6730,6730,6730,0
20230720,200600,14031600060,6730,6730,6730,6730,0
20230720,200500,14031600060,6730,6730,6730,6730,0
20230720,200400,14031600060,6730,6730,6730,6730,0
20230720,200300,14031600060,6730,6730,6730,6730,0
20230720,200200,14031600060,6730,6730,6730,6730,0
20230720,200100,14031600060,6730,6730,6730,6730,0
20230720,200000,14031600060,6730,6730,6730,6730,0
20230720,195900,14031600060,6730,6730,6730,6730,0
20230720,195800,14031600060,6730,6730,6730,6730,0
20230720,195700,14031600060,6730,6730,6730,6730,0
20230720,195600,14031600060,6730,6730,6730,6730,0
20230720,195500,14031600060,6730,6730,6730,6730,0
20230720,195400,14031600060,6730,6730,6730,6730,0
20230720,195300,14031600060,6730,6730,6730,6730,0
20230720,195200,14031600060,6730,6730,6730,6730,0
20230720,195100,14031600060,6730,6730,6730,6730,0
20230720,195000,14031600060,6730,6730,6730,6730,0
20230720,194900,14031600060,6730,6730,6730,6730,0
20230720,194800,14031600060,6730,6730,6730,6730,0
20230720,194700,14031600060,6730,6730,6730,6730,0
20230720,194600,14031600060,6730,6730,6730,6730,0
20230720,194500,14031600060,6730,6730,6730,6730,0
20230720,194400,14031600060,6730,6730,6730,6730,0
20230720,194300,14031600060,6730,6730,6730,6730,0
20230720,194200,14031600060,6730,6730,6730,6730,19812
20230720,194100,14031600060,6730,6730,6730,6730,0
20230720,194000,14031600060,6730,6730,6730,6730,0
20230720,193900,14031600060,6730,6730,6730,6730,0
20230720,193800,14031600060,6730,6730,6730,6730,0
20230720,193700,14031600060,6730,6730,6730,6730,0
20230720,193600,14031600060,6730,6730,6730,6730,0
20230720,193500,14031600060,6730,6730,6730,6730,0
20230720,193400,14031600060,6730,6730,6730,6730,0
20230720,193300,14031600060,6730,6730,6730,6730,0
20230720,193200,14031600060,6730,6730,6730,6730,0
20230720,193100,14031600060,6730,6730,6730,6730,0
20230720,193000,14031600060,6730,6730,6730,6730,0
20230720,192900,14031600060,6730,6730,6730,6730,0
20230720,192800,14031600060,6730,6730,6730,6730,0
20230720,192700,14031600060,6730,6730,6730,6730,0
20230720,192600,14031600060,6730,6730,6730,6730,0
20230720,192500,14031600060,6730,6730,6730,6730,0
20230720,192400,14031600060,6730,6730,6730,6730,0
20230720,192300,14031600060,6730,6730,6730,6730,0
20230720,192200,14031600060,6730,6730,6730,6730,0
20230720,192100,14031600060,6730,6730,6730,6730,0
20230720,192000,14031600060,6730,6730,6730,6730,0
20230720,191900,14031600060,6730,6730,6730,6730,0
20230720,191800,14031600060,6730,6730,6730,6730,0
20230720,191700,14031600060,6730,6730,6730,6730,0
20230720,191600,14031600060,6730,6730,6730,6730,0
20230720,191500,14031600060,6730,6730,6730,6730,0
20230720,191400,14031600060,6730,6730,6730,6730,0
20230720,191300,14031600060,6730,6730,6730,6730,0
20230720,191200,14031600060,6730,6730,6730,6730,19812
20230720,191100,14031600060,6730,6730,6730,6730,0
20230720,191000,14031600060,6730,6730,6730,6730,0
20230720,190900,14031600060,6730,6730,6730,6730,0
20230720,190800,14031600060,6730,6730,6730,6730,0
20230720,190700,14031600060,6730,6730,6730,6730,0
20230720,190600,14031600060,6730,6730,6730,6730,0
20230720,190500,14031600060,6730,6730,6730,6730,0
20230720,190400,14031600060,6730,6730,6730,6730,0
20230720,190300,14031600060,6730,6730,6730,6730,0
20230720,190200,14031600060,6730,6730,6730,6730,0
20230720,190100,14031600060,6730,6730,6730,6730,0
20230720,190000,14031600060,6730,6730,6730,6730,0
20230720,185900,14031600060,6730,6730,6730,6730,0
20230720,185800,14031600060,6730,6730,6730,6730,0
20230720,185700,14031600060,6730,6730,6730,6730,0
20230720,185600,14031600060,6730,6730,6730,6730,0
20230720,185500,14031600060,6730,6730,6730,6730,0
20230720,185400,14031600060,6730,6730,6730,6730,0
20230720,185300,14031600060,6730,6730,6730,6730,0
20230720,185200,14031600060,6730,6730,6730,6730,0
20230720,185100,14031600060,6730,6730,6730,6730,0
20230720,185000,14031600060,6730,6730,6730,6730,0
20230720,184900,14031600060,6730,6730,6730,6730,0
20230720,184800,14031600060,6730,6730,6730,6730,0
20230720,184700,14031600060,6730,6730,6730,6730,0
20230720,184600,14031600060,6730,6730,6730,6730,0
20230720,184500,14031600060,6730,6730,6730,6730,0
20230720,184400,14031600060,6730,6730,6730,6730,0
20230720,184300,14031600060,6730,6730,6730,6730,0
20230720,184200,14031600060,6730,6730,6730,6730,19812
20230720,184100,14031600060,6730,6730,6730,6730,0
20230720,184000,14031600060,6730,6730,6730,6730,0
20230720,183900,14031600060,6730,6730,6730,6730,0
20230720,183800,14031600060,6730,6730,6730,6730,0
20230720,183700,14031600060,6730,6730,6730,6730,0
20230720,183600,14031600060,6730,6730,6730,6730,0
20230720,183500,14031600060,6730,6730,6730,6730,0
20230720,183400,14031600060,6730,6730,6730,6730,0
20230720,183300,14031600060,6730,6730,6730,6730,0
20230720,183200,14031600060,6730,6730,6730,6730,0
20230720,183100,14031600060,6730,6730,6730,6730,0
20230720,183000,14031600060,6730,6730,6730,6730,0
20230720,182900,14031600060,6730,6730,6730,6730,0
20230720,182800,14031600060,6730,6730,6730,6730,0
20230720,182700,14031600060,6730,6730,6730,6730,0
20230720,182600,14031600060,6730,6730,6730,6730,0
20230720,182500,14031600060,6730,6730,6730,6730,0
20230720,182400,14031600060,6730,6730,6730,6730,0
20230720,182300,14031600060,6730,6730,6730,6730,0
20230720,182200,14031600060,6730,6730,6730,6730,0
20230720,182100,14031600060,6730,6730,6730,6730,0
20230720,182000,14031600060,6730,6730,6730,6730,0
20230720,181900,14031600060,6730,6730,6730,6730,0
20230720,181800,14031600060,6730,6730,6730,6730,0
20230720,181700,14031600060,6730,6730,6730,6730,0
20230720,181600,14031600060,6730,6730,6730,6730,0
20230720,181500,14031600060,6730,6730,6730,6730,0
20230720,181400,14031600060,6730,6730,6730,6730,0
20230720,181300,14031600060,6730,6730,6730,6730,0
20230720,181200,14031600060,6730,6730,6730,6730,19812
20230720,181100,14031600060,6730,6730,6730,6730,0
20230720,181000,14031600060,6730,6730,6730,6730,0
20230720,180900,14031600060,6730,6730,6730,6730,0
20230720,180800,14031600060,6730,6730,6730,6730,0
20230720,180700,14031600060,6730,6730,6730,6730,0
20230720,180600,14031600060,6730,6730,6730,6730,0
20230720,180500,14031600060,6730,6730,6730,6730,0
20230720,180400,14031600060,6730,6730,6730,6730,0
20230720,180300,14031600060,6730,6730,6730,6730,0
20230720,180200,14031600060,6730,6730,6730,6730,0
20230720,180100,14031600060,6730,6730,6730,6730,0
20230720,180000,14031600060,6730,6730,6730,6730,0
20230720,175900,14031600060,6730,6730,6730,6730,0
20230720,175800,14031600060,6730,6730,6730,6730,0
20230720,175700,14031600060,6730,6730,6730,6730,0
20230720,175600,14031600060,6730,6730,6730,6730,0
20230720,175500,14031600060,6730,6730,6730,6730,0
20230720,175400,14031600060,6730,6730,6730,6730,0
20230720,175300,14031600060,6730,6730,6730,6730,0
20230720,175200,14031600060,6730,6730,6730,6730,0
20230720,175100,14031600060,6730,6730,6730,6730,0
20230720,175000,14031600060,6730,6730,6730,6730,0
20230720,174900,14031600060,6730,6730,6730,6730,0
20230720,174800,14031600060,6730,6730,6730,6730,0
20230720,174700,14031600060,6730,6730,6730,6730,0
20230720,174600,14031600060,6730,6730,6730,6730,0
20230720,174500,14031600060,6730,6730,6730,6730,0
20230720,174400,14031600060,6730,6730,6730,6730,0
20230720,174300,14031600060,6730,6730,6730,6730,0
20230720,174200,14031600060,6730,6730,6730,6730,19812
20230720,174100,14031600060,6730,6730,6730,6730,0
20230720,174000,14031600060,6730,6730,6730,6730,0
20230720,173900,14031600060,6730,6730,6730,6730,0
20230720,173800,14031600060,6730,6730,6730,6730,0
20230720,173700,14031600060,6730,6730,6730,6730,0
20230720,173600,14031600060,6730,6730,6730,6730,0
20230720,173500,14031600060,6730,6730,6730,6730,0
20230720,173400,14031600060,6730,6730,6730,6730,0
20230720,173300,14031600060,6730,6730,6730,6730,0
20230720,173200,14031600060,6730,6730,6730,6730,0
20230720,173100,14031600060,6730,6730,6730,6730,0
20230720,173000,14031600060,6730,6730,6730,6730,0
20230720,172900,14031600060,6730,6730,6730,6730,0
20230720,172800,14031600060,6730,6730,6730,6730,0
20230720,172700,14031600060,6730,6730,6730,6730,0
20230720,172600,14031600060,6730,6730,6730,6730,0
20230720,172500,14031600060,6730,6730,6730,6730,0
20230720,172400,14031600060,6730,6730,6730,6730,0
20230720,172300,14031600060,6730,6730,6730,6730,0
20230720,172200,14031600060,6730,6730,6730,6730,0
20230720,172100,14031600060,6730,6730,6730,6730,0
20230720,172000,14031600060,6730,6730,6730,6730,0
20230720,171900,14031600060,6730,6730,6730,6730,0
20230720,171800,14031600060,6730,6730,6730,6730,0
20230720,171700,14031600060,6730,6730,6730,6730,0
20230720,171600,14031600060,6730,6730,6730,6730,0
20230720,171500,14031600060,6730,6730,6730,6730,0
20230720,171400,14031600060,6730,6730,6730,6730,0
20230720,171300,14031600060,6730,6730,6730,6730,0
20230720,171200,14031600060,6730,6730,6730,6730,19812
20230720,171100,14031600060,6730,6730,6730,6730,0
20230720,171000,14031600060,6730,6730,6730,6730,0
20230720,170900,14031600060,6730,6730,6730,6730,0
20230720,170800,14031600060,6730,6730,6730,6730,0
20230720,170700,14031600060,6730,6730,6730,6730,0
20230720,170600,14031600060,6730,6730,6730,6730,0
20230720,170500,14031600060,6730,6730,6730,6730,0
20230720,170400,14031600060,6730,6730,6730,6730,0
20230720,170300,14031600060,6730,6730,6730,6730,0
20230720,170200,14031600060,6730,6730,6730,6730,0
20230720,170100,14031600060,6730,6730,6730,6730,0
20230720,170000,14031600060,6730,6730,6730,6730,0
20230720,165900,14031600060,6730,6730,6730,6730,0
20230720,165800,14031600060,6730,6730,6730,6730,0
20230720,165700,14031600060,6730,6730,6730,6730,0
20230720,165600,14031600060,6730,6730,6730,6730,0
20230720,165500,14031600060,6730,6730,6730,6730,0
20230720,165400,14031600060,6730,6730,6730,6730,0
20230720,165300,14031600060,6730,6730,6730,6730,0
20230720,165200,14031600060,6730,6730,6730,6730,0
20230720,165100,14031600060,6730,6730,6730,6730,0
20230720,165000,14031600060,6730,6730,6730,6730,0
20230720,164900,14031600060,6730,6730,6730,6730,0
20230720,164800,14031600060,6730,6730,6730,6730,0
20230720,164700,14031600060,6730,6730,6730,6730,0
20230720,164600,14031600060,6730,6730,6730,6730,0
20230720,164500,14031600060,6730,6730,6730,6730,0
20230720,164400,14031600060,6730,6730,6730,6730,0
20230720,164300,14031600060,6730,6730,6730,6730,0
20230720,164200,14031600060,6730,6730,6730,6730,19812
20230720,164100,14031600060,6730,6730,6730,6730,0
20230720,164000,14031600060,6730,6730,6730,6730,0
20230720,163900,14031600060,6730,6730,6730,6730,0
20230720,163800,14031600060,6730,6730,6730,6730,0
20230720,163700,14031600060,6730,6730,6730,6730,0
20230720,163600,14031600060,6730,6730,6730,6730,0
20230720,163500,14031600060,6730,6730,6730,6730,0
20230720,163400,14031600060,6730,6730,6730,6730,0
20230720,163300,14031600060,6730,6730,6730,6730,0
20230720,163200,14031600060,6730,6730,6730,6730,0
20230720,163100,14031600060,6730,6730,6730,6730,0
20230720,163000,14031600060,6730,6730,6730,6730,0
20230720,162900,14031600060,6730,6730,6730,6730,0
20230720,162800,14031600060,6730,6730,6730,6730,0
20230720,162700,14031600060,6730,6730,6730,6730,0
20230720,162600,14031600060,6730,6730,6730,6730,0
20230720,162500,14031600060,6730,6730,6730,6730,0
20230720,162400,14031600060,6730,6730,6730,6730,0
20230720,162300,14031600060,6730,6730,6730,6730,0
20230720,162200,14031600060,6730,6730,6730,6730,0
20230720,162100,14031600060,6730,6730,6730,6730,0
20230720,162000,14031600060,6730,6730,6730,6730,0
20230720,161900,14031600060,6730,6730,6730,6730,0
20230720,161800,14031600060,6730,6730,6730,6730,0
20230720,161700,14031600060,6730,6730,6730,6730,0
20230720,161600,14031600060,6730,6730,6730,6730,0
20230720,161500,14031600060,6730,6730,6730,6730,0
20230720,161400,14031600060,6730,6730,6730,6730,0
20230720,161300,14031600060,6730,6730,6730,6730,0
20230720,161200,14031600060,6730,6730,6730,6730,19812
20230720,161100,14031600060,6730,6730,6730,6730,0
20230720,161000,14031600060,6730,6730,6730,6730,0
20230720,160900,14031600060,6730,6730,6730,6730,0
20230720,160800,14031600060,6730,6730,6730,6730,0
20230720,160700,14031600060,6730,6730,6730,6730,0
20230720,160600,14031600060,6730,6730,6730,6730,0
20230720,160500,14031600060,6730,6730,6730,6730,0
20230720,160400,14031600060,6730,6730,6730,6730,0
20230720,160300,14031600060,6730,6730,6730,6730,0
20230720,160200,14031600060,6730,6730,6730,6730,0
20230720,160100,14031600060,6730,6730,6730,6730,0
20230720,160000,14031600060,6730,6730,6730,6730,0
20230720,155900,14031600060,6730,6730,6730,6730,0
20230720,155800,14031600060,6730,6730,6730,6730,0
20230720,155700,14031600060,6730,6730,6730,6730,0
20230720,155600,14031600060,6730,6730,6730,6730,0
20230720,155500,14031600060,6730,6730,6730,6730,0
20230720,155400,14031600060,6730,6730,6730,6730,0
20230720,155300,14031600060,6730,6730,6730,6730,0
20230720,155200,14031600060,6730,6730,6730,6730,0
20230720,155100,14031600060,6730,6730,6730,6730,0
20230720,155000,14031600060,6730,6730,6730,6730,0
20230720,154900,14031600060,6730,6730,6730,6730,0
20230720,154800,14031600060,6730,6730,6730,6730,0
20230720,154700,14031600060,6730,6730,6730,6730,0
20230720,154600,14031600060,6730,6730,6730,6730,0
20230720,154500,14031600060,6730,6730,6730,6730,0
20230720,154400,14031600060,6730,6730,6730,6730,0
20230720,154300,14031600060,6730,6730,6730,6730,0
20230720,154200,14031600060,6730,6730,6730,6730,19812
20230720,154100,14031600060,6730,6730,6730,6730,0
20230720,154000,14031600060,6730,6730,6730,6730,0
20230720,153900,14031600060,6730,6730,6730,6730,0
20230720,153800,14031600060,6730,6730,6730,6730,0
20230720,153700,14031600060,6730,6730,6730,6730,0
20230720,153600,14031600060,6730,6730,6730,6730,0
20230720,153500,14031600060,6730,6730,6730,6730,0
20230720,153400,14031600060,6730,6730,6730,6730,0
20230720,153300,14031600060,6730,6730,6730,6730,0
20230720,153200,14031600060,6730,6730,6730,6730,0
20230720,153100,14031600060,6730,6730,6730,6730,0
20230720,153000,14031600060,6730,6730,6730,6730,19812
20230720,152900,13898265300,6770,6770,6770,6770,0
20230720,152800,13898265300,6770,6770,6770,6770,0
20230720,152700,13898265300,6770,6770,6770,6770,0
20230720,152600,13898265300,6770,6770,6770,6770,0
20230720,152500,13898265300,6770,6770,6770,6770,0
20230720,152400,13898265300,6770,6770,6770,6770,0
20230720,152300,13898265300,6770,6770,6770,6770,0
20230720,152200,13898265300,6770,6770,6770,6770,0
20230720,152100,13898265300,6770,6770,6770,6770,0
20230720,152000,13898265300,6770,6770,6770,6770,0
20230720,151900,13898265300,6770,6780,6780,6760,5167
20230720,151800,13863251960,6780,6790,6790,6770,860
20230720,151700,13857424260,6790,6750,6790,6740,5912
20230720,151600,13817449680,6750,6730,6750,6720,6973
20230720,151500,13770494940,6730,6760,6760,6730,5247
20230720,151400,13735155920,6770,6760,6770,6750,3322
20230720,151300,13712719120,6770,6770,6780,6770,1990
20230720,151200,13699245820,6780,6780,6780,6770,295
20230720,151100,13697247910,6770,6770,6780,6760,2602
20230720,151000,13679640370,6760,6780,6780,6760,1942
20230720,150900,13666496520,6770,6790,6790,6770,1726
20230720,150800,13654785750,6800,6810,6810,6790,1516
20230720,150700,13644489300,6800,6800,6800,6800,803
20230720,150600,13639028900,6800,6800,6800,6800,165
20230720,150500,13637906900,6800,6800,6800,6800,1477
20230720,150400,13627863300,6800,6800,6800,6790,42
20230720,150300,13627577810,6790,6810,6810,6790,1551
20230720,150200,13617031970,6820,6820,6830,6820,415
20230720,150100,13614200660,6820,6830,6830,6820,920
20230720,150000,13607920080,6830,6820,6830,6820,2822
20230720,145900,13588651470,6830,6810,6830,6810,2267
20230720,145800,13573179390,6810,6820,6820,6800,1905
20230720,145700,13560196380,6820,6790,6830,6790,5312
20230720,145600,13524013560,6790,6780,6790,6780,1871
20230720,145500,13511311440,6770,6780,6780,6770,2740
20230720,145400,13492737110,6780,6780,6780,6770,268
20230720,145300,13490921270,6770,6770,6770,6770,959
20230720,145200,13484428840,6780,6780,6780,6770,1093
20230720,145100,13477027740,6770,6770,6780,6770,520
20230720,145000,13473506890,6770,6770,6770,6770,608
20230720,144900,13469390730,6770,6780,6780,6760,165
20230720,144800,13468272430,6790,6800,6800,6780,6494
20230720,144700,13424231670,6800,6800,6830,6800,3213
20230720,144600,13402346430,6790,6750,6800,6750,5902
20230720,144500,13362398880,6740,6740,6740,6740,293
20230720,144400,13360424060,6740,6740,6740,6740,269
20230720,144300,13358611000,6730,6730,6740,6730,178
20230720,144200,13357413010,6740,6740,6740,6730,108
20230720,144100,13356686040,6730,6720,6740,6720,861
20230720,144000,13350899790,6710,6720,6720,6710,1057
20230720,143900,13343804220,6720,6750,6750,6720,1378
20230720,143800,13334526220,6750,6730,6750,6720,1168
20230720,143700,13326665910,6730,6750,6750,6730,417
20230720,143600,13323858620,6750,6750,6750,6750,243
20230720,143500,13322218370,6740,6730,6740,6730,2022
20230720,143400,13308600880,6720,6730,6730,6720,312
20230720,143300,13306504120,6720,6720,6730,6710,1198
20230720,143200,13298447610,6710,6700,6710,6690,2996
20230720,143100,13278375580,6710,6700,6710,6700,816
20230720,143000,13272907410,6720,6700,6720,6690,2351
20230720,142900,13257151930,6710,6710,6710,6690,10967
20230720,142800,13183672180,6710,6720,6730,6710,8207
20230720,142700,13128593130,6720,6730,6740,6720,2219
20230720,142600,13113674320,6720,6730,6730,6720,2078
20230720,142500,13099709380,6730,6730,6730,6720,557
20230720,142400,13095962830,6720,6720,6730,6720,1048
20230720,142300,13088915260,6720,6730,6730,6720,660
20230720,142200,13084477170,6730,6730,6730,6730,608
20230720,142100,13080385330,6720,6720,6730,6720,846
20230720,142000,13074694110,6720,6720,6740,6720,903
20230720,141900,13068619290,6720,6730,6740,6720,8777
20230720,141800,13009630790,6720,6740,6740,6720,4839
20230720,141700,12977072930,6730,6740,6740,6730,8908
20230720,141600,12917071640,6740,6750,6750,6740,620
20230720,141500,12912891790,6750,6750,6760,6750,643
20230720,141400,12908551230,6750,6760,6760,6740,1450
20230720,141300,12898773410,6760,6760,6760,6740,719
20230720,141200,12893920830,6760,6750,6760,6750,3896
20230720,141100,12867622750,6750,6770,6770,6750,233
20230720,141000,12866048360,6770,6770,6770,6760,2341
20230720,140900,12850220630,6760,6790,6790,6760,3000
20230720,140800,12829915100,6790,6800,6800,6790,311
20230720,140700,12827803310,6790,6790,6790,6790,1699
20230720,140600,12816267100,6790,6780,6790,6770,154
20230720,140500,12815223860,6780,6770,6780,6770,2714
20230720,140400,12796839350,6770,6780,6780,6770,252
20230720,140300,12795132790,6770,6780,6780,6770,711
20230720,140200,12790314510,6780,6770,6780,6770,1122
20230720,140100,12782717220,6770,6770,6790,6770,234
20230720,140000,12781131000,6770,6780,6800,6770,1757
20230720,135900,12769215820,6780,6800,6800,6780,135
20230720,135800,12768300040,6790,6770,6800,6770,3444
20230720,135700,12744981820,6770,6770,6770,6760,497
20230720,135600,12741621720,6770,6770,6770,6760,31
20230720,135500,12741412100,6770,6770,6770,6760,1298
20230720,135400,12732636820,6770,6770,6770,6770,13
20230720,135300,12732548810,6770,6750,6770,6750,247
20230720,135200,12730880790,6750,6760,6770,6750,6026
20230720,135100,12690197590,6760,6760,6760,6760,1103
20230720,135000,12682741310,6770,6770,6770,6750,6437
20230720,134900,12639265370,6770,6770,6770,6760,7754
20230720,134800,12586834340,6770,6780,6790,6770,9027
20230720,134700,12525682170,6790,6790,6800,6790,3382
20230720,134600,12502707990,6800,6790,6800,6790,1637
20230720,134500,12491592750,6790,6810,6810,6790,14155
20230720,134400,12395338570,6810,6810,6810,6810,2451
20230720,134300,12378647260,6810,6800,6810,6800,631
20230720,134200,12374355460,6800,6800,6810,6800,346
20230720,134100,12372001920,6800,6810,6810,6800,609
20230720,134000,12367856480,6810,6820,6820,6810,7388
20230720,133900,12317536200,6820,6820,6820,6810,5323
20230720,133800,12281234100,6830,6830,6830,6830,10
20230720,133700,12281165800,6820,6830,6830,6820,1742
20230720,133600,12269281350,6830,6830,6840,6820,3419
20230720,133500,12245930850,6830,6840,6840,6830,796
20230720,133400,12240493220,6850,6840,6850,6840,733
20230720,133300,12235479450,6840,6840,6840,6840,131
20230720,133200,12234583410,6840,6840,6840,6840,100
20230720,133100,12233899410,6840,6830,6840,6830,1332
20230720,133000,12224791110,6830,6830,6830,6830,245
20230720,132900,12223117760,6830,6840,6840,6830,1173
20230720,132800,12215105830,6830,6830,6840,6830,1300
20230720,132700,12206226820,6830,6830,6840,6830,247
20230720,132600,12204538750,6840,6840,6840,6830,2530
20230720,132500,12187246750,6840,6850,6850,6840,3638
20230720,132400,12162348180,6850,6850,6850,6850,767
20230720,132300,12157094230,6850,6860,6860,6850,2051
20230720,132200,12143035670,6860,6870,6870,6860,1697
20230720,132100,12131394150,6860,6860,6860,6860,43
20230720,132000,12131099170,6860,6860,6860,6860,982
20230720,131900,12124362650,6860,6870,6870,6860,672
20230720,131800,12119751230,6870,6870,6870,6870,786
20230720,131700,12114351410,6870,6860,6870,6860,362
20230720,131600,12111865950,6860,6870,6870,6860,151
20230720,131500,12110828610,6870,6860,6870,6860,1865
20230720,131400,12098020650,6860,6850,6860,6850,201
20230720,131300,12096641980,6850,6850,6850,6850,1503
20230720,131200,12086346430,6850,6850,6850,6850,1024
20230720,131100,12079332030,6840,6850,6850,6840,101
20230720,131000,12078640680,6840,6850,6850,6840,692
20230720,130900,12073906780,6850,6850,6850,6850,247
20230720,130800,12072214830,6850,6850,6850,6840,170
20230720,130700,12071051500,6840,6840,6850,6830,750
20230720,130600,12065924610,6850,6840,6850,6840,378
20230720,130500,12063339000,6840,6840,6840,6830,734
20230720,130400,12058320620,6840,6840,6840,6830,332
20230720,130300,12056050880,6840,6840,6850,6830,776
20230720,130200,12050742380,6850,6850,6850,6850,58
20230720,130100,12050345080,6840,6840,6840,6840,240
20230720,130000,12048703480,6840,6840,6840,6840,100
20230720,125900,12048019480,6840,6840,6850,6840,151
20230720,125800,12046986160,6840,6840,6840,6840,527
20230720,125700,12043381480,6840,6850,6850,6840,369
20230720,125600,12040854520,6850,6830,6850,6830,433
20230720,125500,12037892460,6830,6830,6830,6830,18
20230720,125400,12037769520,6830,6840,6840,6830,5
20230720,125300,12037735330,6840,6830,6840,6830,127
20230720,125200,12036867400,6840,6830,6840,6830,418
20230720,125100,12034012360,6830,6840,6840,6830,2786
20230720,125000,12014971270,6840,6860,6870,6840,1228
20230720,124900,12006559500,6850,6860,6860,6850,1215
20230720,124800,11998225200,6860,6870,6870,6860,534
20230720,124700,11994557520,6870,6860,6870,6850,898
20230720,124600,11988396990,6850,6840,6850,6840,3547
20230720,124500,11964120340,6840,6840,6840,6840,46
20230720,124400,11963805700,6840,6840,6840,6840,2
20230720,124300,11963792020,6840,6830,6840,6830,729
20230720,124200,11958812310,6830,6830,6830,6830,471
20230720,124100,11955595380,6830,6820,6830,6820,1498
20230720,124000,11945366450,6820,6820,6820,6820,1445
20230720,123900,11935511550,6820,6810,6820,6810,1155
20230720,123800,11927637460,6810,6810,6810,6810,305
20230720,123700,11925560410,6820,6820,6820,6810,31
20230720,123600,11925349020,6810,6800,6810,6800,337
20230720,123500,11923056350,6800,6810,6820,6800,3076
20230720,123400,11902125890,6810,6810,6810,6800,681
20230720,123300,11897489210,6810,6800,6810,6800,355
20230720,123200,11895073340,6800,6810,6810,6800,688
20230720,123100,11890393100,6810,6820,6820,6810,412
20230720,123000,11887586770,6800,6800,6820,6800,1304
20230720,122900,11878718990,6810,6820,6820,6810,2545
20230720,122800,11861386080,6820,6820,6820,6820,114
20230720,122700,11860608600,6820,6810,6820,6810,831
20230720,122600,11854949300,6810,6810,6820,6810,928
20230720,122500,11848628820,6810,6830,6830,6810,2197
20230720,122400,11833667230,6830,6830,6830,6830,203
20230720,122300,11832280740,6830,6830,6830,6810,257
20230720,122200,11830528270,6830,6830,6830,6810,2914
20230720,122100,11810679190,6810,6820,6820,6810,1445
20230720,122000,11800825540,6820,6840,6840,6820,979
20230720,121900,11794144750,6820,6820,6820,6810,2027
20230720,121800,11780327640,6830,6840,6840,6830,1222
20230720,121700,11771981360,6840,6840,6840,6840,402
20230720,121600,11769231680,6840,6820,6840,6820,379
20230720,121500,11766639700,6840,6830,6840,6820,235
20230720,121400,11765036330,6830,6830,6830,6830,209
20230720,121300,11763608860,6830,6830,6830,6830,814
20230720,121200,11758049240,6830,6850,6850,6830,564
20230720,121100,11754195900,6820,6820,6820,6820,1766
20230720,121000,11742151780,6820,6830,6830,6820,1020
20230720,120900,11735193160,6830,6850,6850,6830,1091
20230720,120800,11727735560,6850,6840,6850,6840,481
20230720,120700,11724444110,6840,6840,6840,6840,80
20230720,120600,11723896910,6840,6840,6840,6840,10
20230720,120500,11723828510,6840,6850,6850,6840,805
20230720,120400,11718319260,6850,6840,6850,6840,400
20230720,120300,11715583250,6840,6830,6840,6830,65
20230720,120200,11715138800,6840,6840,6840,6840,200
20230720,120100,11713770800,6840,6830,6840,6830,450
20230720,120000,11710695800,6840,6840,6840,6840,408
20230720,115900,11707905080,6850,6850,6850,6840,457
20230720,115800,11704775630,6850,6850,6850,6850,161
20230720,115700,11703672780,6850,6840,6850,6840,47
20230720,115600,11703351030,6840,6840,6840,6840,276
20230720,115500,11701463190,6840,6820,6840,6820,97
20230720,115400,11700801530,6820,6820,6820,6810,649
20230720,115300,11696375650,6820,6810,6820,6810,3226
20230720,115200,11674405680,6810,6820,6830,6810,4760
20230720,115100,11641949040,6820,6820,6830,6820,1145
20230720,115000,11634139600,6830,6840,6840,6830,1329
20230720,114900,11625061770,6840,6840,6840,6840,535
20230720,114800,11621402370,6840,6830,6840,6830,961
20230720,114700,11614829890,6840,6820,6840,6820,449
20230720,114600,11611762920,6830,6830,6830,6820,533
20230720,114500,11608123540,6830,6850,6850,6820,6595
20230720,114400,11563067520,6850,6850,6850,6850,814
20230720,114300,11557491620,6850,6860,6860,6850,68
20230720,114200,11557025580,6860,6860,6860,6860,83
20230720,114100,11556456200,6860,6860,6860,6850,1187
20230720,114000,11548313430,6860,6860,6860,6860,270
20230720,113900,11546461230,6870,6850,6870,6850,332
20230720,113800,11544185690,6850,6890,6890,6850,597
20230720,113700,11540090260,6890,6870,6890,6850,4205
20230720,113600,11511251110,6880,6880,6880,6880,699
20230720,113500,11506441990,6890,6890,6890,6890,138
20230720,113400,11505491170,6880,6870,6880,6860,470
20230720,113300,11502259950,6860,6870,6870,6860,74
20230720,113200,11501751680,6870,6870,6870,6860,104
20230720,113100,11501037330,6860,6860,6860,6860,584
20230720,113000,11497031090,6870,6860,6870,6860,371
20230720,112900,11494482440,6870,6880,6880,6870,1066
20230720,112800,11487158860,6880,6880,6880,6880,292
20230720,112700,11485149900,6860,6870,6880,6860,794
20230720,112600,11479698430,6870,6870,6880,6870,860
20230720,112500,11473787160,6860,6850,6860,6850,298
20230720,112400,11471744870,6850,6860,6860,6850,576
20230720,112300,11467797060,6850,6870,6870,6850,2236
20230720,112200,11452458910,6860,6890,6890,6860,1463
20230720,112100,11442400930,6880,6890,6890,6880,1654
20230720,112000,11431018930,6890,6890,6890,6890,1073
20230720,111900,11423625960,6890,6880,6890,6880,502
20230720,111800,11420172180,6890,6880,6890,6880,381
20230720,111700,11417550810,6870,6880,6880,6870,2
20230720,111600,11417537060,6880,6880,6880,6870,297
20230720,111500,11415496410,6890,6870,6890,6870,300
20230720,111400,11413435290,6870,6890,6890,6870,1015
20230720,111300,11406460440,6890,6880,6890,6860,1235
20230720,111200,11397952800,6880,6850,6880,6850,590
20230720,111100,11393901800,6850,6850,6850,6850,703
20230720,111000,11389086250,6850,6860,6860,6850,3112
20230720,110900,11367768880,6850,6860,6860,6850,649
20230720,110800,11363322230,6860,6860,6860,6850,742
20230720,110700,11358239360,6850,6850,6860,6850,935
20230720,110600,11351829300,6850,6850,6870,6850,984
20230720,110500,11345088570,6840,6840,6870,6840,2508
20230720,110400,11327930650,6870,6850,6870,6840,3450
20230720,110300,11304245120,6850,6870,6870,6850,1614
20230720,110200,11293187640,6850,6850,6850,6850,11
20230720,110100,11293112290,6850,6850,6860,6850,466
20230720,110000,11289919470,6850,6850,6850,6840,1007
20230720,105900,11283024100,6840,6840,6850,6840,296
20230720,105800,11280998040,6850,6840,6850,6840,1045
20230720,105700,11273850190,6840,6840,6840,6840,678
20230720,105600,11269212670,6840,6840,6840,6840,248
20230720,105500,11267516350,6840,6830,6840,6830,3993
20230720,105400,11240215450,6840,6830,6840,6830,1149
20230720,105300,11232358050,6830,6850,6850,6830,1299
20230720,105200,11223475190,6850,6850,6940,6830,16572
20230720,105100,11109797340,6850,6860,6860,6850,3103
20230720,105000,11088531950,6860,6860,6860,6860,1411
20230720,104900,11078852490,6860,6870,6870,6860,1852
20230720,104800,11066147300,6870,6860,6870,6850,8605
20230720,104700,11007117650,6860,6880,6890,6860,7070
20230720,104600,10958530730,6880,6900,6900,6880,3766
20230720,104500,10932592770,6900,6900,6920,6900,2687
20230720,104400,10914043290,6910,6900,6910,6900,102
20230720,104300,10913339470,6900,6910,6910,6900,1776
20230720,104200,10901083460,6910,6910,6920,6900,380
20230720,104100,10898458150,6910,6900,6910,6890,2790
20230720,104000,10879211030,6900,6900,6900,6890,152
20230720,103900,10878163140,6900,6890,6900,6890,772
20230720,103800,10872842960,6900,6900,6910,6900,3057
20230720,103700,10851749610,6910,6900,6920,6890,1001
20230720,103600,10844838570,6880,6880,6900,6880,912
20230720,103500,10838563930,6880,6900,6900,6880,10052
20230720,103400,10769292120,6910,6940,6940,6910,4445
20230720,103300,10738542980,6940,6940,6940,6940,642
20230720,103200,10734087500,6940,6940,6950,6940,1720
20230720,103100,10722149520,6950,6950,6950,6950,92
20230720,103000,10721510120,6950,6940,6950,6940,482
20230720,102900,10718163250,6940,6950,6960,6940,1014
20230720,102800,10711123960,6940,6960,6960,6940,377
20230720,102700,10708505580,6940,6950,6950,6920,3900
20230720,102600,10681493290,6950,6950,6960,6920,3646
20230720,102500,10656238040,6930,6940,6950,6930,1033
20230720,102400,10649071680,6940,6960,6970,6940,3381
20230720,102300,10625545470,6960,6950,6960,6950,752
20230720,102200,10620312770,6950,6950,6960,6950,302
20230720,102100,10618212510,6950,6950,6950,6920,5678
20230720,102000,10578809090,6950,6960,6960,6950,2571
20230720,101900,10560917940,6960,6970,6970,6960,9479
20230720,101800,10494931120,6970,6970,6970,6960,3770
20230720,101700,10468676400,6980,7000,7020,6950,15032
20230720,101600,10363627200,7010,6980,7010,6970,12151
20230720,101500,10278661170,6990,6950,6990,6940,7224
20230720,101400,10228376290,6940,6930,6950,6930,5989
20230720,101300,10186763640,6940,6970,6970,6910,12009
20230720,101200,10103348260,6960,6930,6980,6930,12523
20230720,101100,10016376970,6940,6920,6940,6910,5521
20230720,101000,9978119710,6910,6900,6920,6900,2139
20230720,100900,9963331150,6900,6900,6910,6890,5312
20230720,100800,9926670370,6890,6890,6900,6890,3054
20230720,100700,9905623640,6890,6890,6900,6890,1410
20230720,100600,9895905150,6900,6890,6910,6870,10623
20230720,100500,9822745430,6910,6900,6910,6890,1858
20230720,100400,9809924990,6890,6900,6920,6890,11251
20230720,100300,9732239400,6900,6900,6910,6890,5935
20230720,100200,9691293930,6890,6890,6900,6880,1129
20230720,100100,9683520060,6890,6900,6900,6890,3416
20230720,100000,9659980540,6900,6900,6900,6890,762
20230720,095900,9654726130,6900,6900,6900,6890,12652
20230720,095800,9567442090,6910,6910,6910,6900,2049
20230720,095700,9553285510,6910,6910,6920,6900,3730
20230720,095600,9527520190,6910,6920,6930,6910,1838
20230720,095500,9514804700,6920,6920,6930,6910,3214
20230720,095400,9492552090,6920,6910,6920,6910,1794
20230720,095300,9480142860,6910,6880,6920,6870,4170
20230720,095200,9451395220,6870,6860,6880,6860,3157
20230720,095100,9429696660,6860,6880,6880,6860,9031
20230720,095000,9367695220,6880,6880,6890,6870,7494
20230720,094900,9316175990,6880,6890,6890,6880,833
20230720,094800,9310439640,6890,6890,6900,6880,9509
20230720,094700,9244945700,6890,6900,6900,6890,4124
20230720,094600,9216520360,6900,6940,6940,6900,6545
20230720,094500,9171303320,6920,6940,6950,6920,5097
20230720,094400,9135966110,6940,6930,6940,6930,1620
20230720,094300,9124730640,6930,6940,6950,6910,11144
20230720,094200,9047495900,6940,6980,6990,6940,8539
20230720,094100,8988055840,6980,7000,7010,6980,6120
20230720,094000,8945296470,7000,6990,7010,6980,4797
20230720,093900,8911727640,7010,7000,7010,6980,5121
20230720,093800,8875941880,7000,7050,7050,6990,7695
20230720,093700,8821966070,7050,7010,7050,7010,16435
20230720,093600,8706436600,7020,6980,7020,6980,8504
20230720,093500,8646905230,7000,6990,7000,6950,7443
20230720,093400,8594969080,6990,7030,7040,6990,10505
20230720,093300,8521324730,7030,7020,7030,7010,9052
20230720,093200,8457758180,7010,7050,7060,7010,16723
20230720,093100,8340117030,7060,7050,7070,7040,28339
20230720,093000,8140159560,7040,7010,7050,7010,12349
20230720,092900,8053312080,7020,6990,7020,6980,12160
20230720,092800,7968113790,7000,6960,7020,6960,44847
20230720,092700,7654618440,6960,6930,6960,6900,19771
20230720,092600,7517673170,6920,6900,6930,6890,4385
20230720,092500,7487353920,6900,6900,6930,6890,10016
20230720,092400,7418100480,6900,6840,6900,6830,4577
20230720,092300,7386739850,6840,6830,6840,6810,9631
20230720,092200,7321015310,6830,6860,6860,6820,6866
20230720,092100,7274072810,6850,6830,6850,6830,7939
20230720,092000,7219778260,6830,6810,6840,6800,5712
20230720,091900,7180826670,6810,6830,6840,6810,18104
20230720,091800,7057360940,6830,6850,6850,6820,12430
20230720,091700,6972398920,6850,6840,6850,6810,24183
20230720,091600,6807306110,6840,6860,6890,6810,37501
20230720,091500,6551129390,6860,6940,6950,6860,39539
20230720,091400,6277909790,6950,6950,6980,6940,17480
20230720,091300,6156374590,6960,6950,6980,6950,13016
20230720,091200,6065863890,6960,7000,7010,6960,20791
20230720,091100,5920660500,7000,6980,7010,6970,12265
20230720,091000,5834931380,6990,6980,6990,6960,23015
20230720,090900,5674521840,6980,7060,7070,6980,39579
20230720,090800,5396512880,7060,7020,7100,7020,49343
20230720,090700,5047954580,7030,6970,7040,6970,46782
20230720,090600,4719781100,6980,6950,6990,6930,32943
20230720,090500,4490821830,6940,6930,6960,6920,23384
20230720,090400,4328516260,6950,6980,7000,6920,54839
20230720,090300,3946717870,6980,6980,7010,6940,63823
20230720,090200,3500893080,6970,7030,7090,6890,129454
20230720,090100,2592730330,7050,6830,7060,6780,98983
20230720,090000,1912352160,6840,6970,7230,6760,274432