stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,201100,66451467680,6910,6910,6910,6910,51646
20230728,201000,66451467680,6910,6910,6910,6910,0
20230728,200900,66451467680,6910,6910,6910,6910,0
20230728,200800,66451467680,6910,6910,6910,6910,0
20230728,200700,66451467680,6910,6910,6910,6910,0
20230728,200600,66451467680,6910,6910,6910,6910,0
20230728,200500,66451467680,6910,6910,6910,6910,0
20230728,200400,66451467680,6910,6910,6910,6910,0
20230728,200300,66451467680,6910,6910,6910,6910,0
20230728,200200,66451467680,6910,6910,6910,6910,0
20230728,200100,66451467680,6910,6910,6910,6910,0
20230728,200000,66451467680,6910,6910,6910,6910,0
20230728,195900,66451467680,6910,6910,6910,6910,0
20230728,195800,66451467680,6910,6910,6910,6910,0
20230728,195700,66451467680,6910,6910,6910,6910,0
20230728,195600,66451467680,6910,6910,6910,6910,0
20230728,195500,66451467680,6910,6910,6910,6910,0
20230728,195400,66451467680,6910,6910,6910,6910,0
20230728,195300,66451467680,6910,6910,6910,6910,0
20230728,195200,66451467680,6910,6910,6910,6910,0
20230728,195100,66451467680,6910,6910,6910,6910,0
20230728,195000,66451467680,6910,6910,6910,6910,0
20230728,194900,66451467680,6910,6910,6910,6910,0
20230728,194800,66451467680,6910,6910,6910,6910,0
20230728,194700,66451467680,6910,6910,6910,6910,0
20230728,194600,66451467680,6910,6910,6910,6910,0
20230728,194500,66451467680,6910,6910,6910,6910,0
20230728,194400,66451467680,6910,6910,6910,6910,0
20230728,194300,66451467680,6910,6910,6910,6910,0
20230728,194200,66451467680,6910,6910,6910,6910,0
20230728,194100,66451467680,6910,6910,6910,6910,51646
20230728,194000,66451467680,6910,6910,6910,6910,0
20230728,193900,66451467680,6910,6910,6910,6910,0
20230728,193800,66451467680,6910,6910,6910,6910,0
20230728,193700,66451467680,6910,6910,6910,6910,0
20230728,193600,66451467680,6910,6910,6910,6910,0
20230728,193500,66451467680,6910,6910,6910,6910,0
20230728,193400,66451467680,6910,6910,6910,6910,0
20230728,193300,66451467680,6910,6910,6910,6910,0
20230728,193200,66451467680,6910,6910,6910,6910,0
20230728,193100,66451467680,6910,6910,6910,6910,0
20230728,193000,66451467680,6910,6910,6910,6910,0
20230728,192900,66451467680,6910,6910,6910,6910,0
20230728,192800,66451467680,6910,6910,6910,6910,0
20230728,192700,66451467680,6910,6910,6910,6910,0
20230728,192600,66451467680,6910,6910,6910,6910,0
20230728,192500,66451467680,6910,6910,6910,6910,0
20230728,192400,66451467680,6910,6910,6910,6910,0
20230728,192300,66451467680,6910,6910,6910,6910,0
20230728,192200,66451467680,6910,6910,6910,6910,0
20230728,192100,66451467680,6910,6910,6910,6910,0
20230728,192000,66451467680,6910,6910,6910,6910,0
20230728,191900,66451467680,6910,6910,6910,6910,0
20230728,191800,66451467680,6910,6910,6910,6910,0
20230728,191700,66451467680,6910,6910,6910,6910,0
20230728,191600,66451467680,6910,6910,6910,6910,0
20230728,191500,66451467680,6910,6910,6910,6910,0
20230728,191400,66451467680,6910,6910,6910,6910,0
20230728,191300,66451467680,6910,6910,6910,6910,0
20230728,191200,66451467680,6910,6910,6910,6910,0
20230728,191100,66451467680,6910,6910,6910,6910,51646
20230728,191000,66451467680,6910,6910,6910,6910,0
20230728,190900,66451467680,6910,6910,6910,6910,0
20230728,190800,66451467680,6910,6910,6910,6910,0
20230728,190700,66451467680,6910,6910,6910,6910,0
20230728,190600,66451467680,6910,6910,6910,6910,0
20230728,190500,66451467680,6910,6910,6910,6910,0
20230728,190400,66451467680,6910,6910,6910,6910,0
20230728,190300,66451467680,6910,6910,6910,6910,0
20230728,190200,66451467680,6910,6910,6910,6910,0
20230728,190100,66451467680,6910,6910,6910,6910,0
20230728,190000,66451467680,6910,6910,6910,6910,0
20230728,185900,66451467680,6910,6910,6910,6910,0
20230728,185800,66451467680,6910,6910,6910,6910,0
20230728,185700,66451467680,6910,6910,6910,6910,0
20230728,185600,66451467680,6910,6910,6910,6910,0
20230728,185500,66451467680,6910,6910,6910,6910,0
20230728,185400,66451467680,6910,6910,6910,6910,0
20230728,185300,66451467680,6910,6910,6910,6910,0
20230728,185200,66451467680,6910,6910,6910,6910,0
20230728,185100,66451467680,6910,6910,6910,6910,0
20230728,185000,66451467680,6910,6910,6910,6910,0
20230728,184900,66451467680,6910,6910,6910,6910,0
20230728,184800,66451467680,6910,6910,6910,6910,0
20230728,184700,66451467680,6910,6910,6910,6910,0
20230728,184600,66451467680,6910,6910,6910,6910,0
20230728,184500,66451467680,6910,6910,6910,6910,0
20230728,184400,66451467680,6910,6910,6910,6910,0
20230728,184300,66451467680,6910,6910,6910,6910,0
20230728,184200,66451467680,6910,6910,6910,6910,0
20230728,184100,66451467680,6910,6910,6910,6910,51646
20230728,184000,66451467680,6910,6910,6910,6910,0
20230728,183900,66451467680,6910,6910,6910,6910,0
20230728,183800,66451467680,6910,6910,6910,6910,0
20230728,183700,66451467680,6910,6910,6910,6910,0
20230728,183600,66451467680,6910,6910,6910,6910,0
20230728,183500,66451467680,6910,6910,6910,6910,0
20230728,183400,66451467680,6910,6910,6910,6910,0
20230728,183300,66451467680,6910,6910,6910,6910,0
20230728,183200,66451467680,6910,6910,6910,6910,0
20230728,183100,66451467680,6910,6910,6910,6910,0
20230728,183000,66451467680,6910,6910,6910,6910,0
20230728,182900,66451467680,6910,6910,6910,6910,0
20230728,182800,66451467680,6910,6910,6910,6910,0
20230728,182700,66451467680,6910,6910,6910,6910,0
20230728,182600,66451467680,6910,6910,6910,6910,0
20230728,182500,66451467680,6910,6910,6910,6910,0
20230728,182400,66451467680,6910,6910,6910,6910,0
20230728,182300,66451467680,6910,6910,6910,6910,0
20230728,182200,66451467680,6910,6910,6910,6910,0
20230728,182100,66451467680,6910,6910,6910,6910,0
20230728,182000,66451467680,6910,6910,6910,6910,0
20230728,181900,66451467680,6910,6910,6910,6910,0
20230728,181800,66451467680,6910,6910,6910,6910,0
20230728,181700,66451467680,6910,6910,6910,6910,0
20230728,181600,66451467680,6910,6910,6910,6910,0
20230728,181500,66451467680,6910,6910,6910,6910,0
20230728,181400,66451467680,6910,6910,6910,6910,0
20230728,181300,66451467680,6910,6910,6910,6910,0
20230728,181200,66451467680,6910,6910,6910,6910,0
20230728,181100,66451467680,6910,6910,6910,6910,51646
20230728,181000,66451467680,6910,6910,6910,6910,0
20230728,180900,66451467680,6910,6910,6910,6910,0
20230728,180800,66451467680,6910,6910,6910,6910,0
20230728,180700,66451467680,6910,6910,6910,6910,0
20230728,180600,66451467680,6910,6910,6910,6910,0
20230728,180500,66451467680,6910,6910,6910,6910,0
20230728,180400,66451467680,6910,6910,6910,6910,0
20230728,180300,66451467680,6910,6910,6910,6910,0
20230728,180200,66451467680,6910,6910,6910,6910,0
20230728,180100,66451467680,6910,6910,6910,6910,0
20230728,180000,66451467680,6910,6910,6910,6910,0
20230728,175900,66451467680,6910,6910,6910,6910,0
20230728,175800,66451467680,6910,6910,6910,6910,0
20230728,175700,66451467680,6910,6910,6910,6910,0
20230728,175600,66451467680,6910,6910,6910,6910,0
20230728,175500,66451467680,6910,6910,6910,6910,0
20230728,175400,66451467680,6910,6910,6910,6910,0
20230728,175300,66451467680,6910,6910,6910,6910,0
20230728,175200,66451467680,6910,6910,6910,6910,0
20230728,175100,66451467680,6910,6910,6910,6910,0
20230728,175000,66451467680,6910,6910,6910,6910,0
20230728,174900,66451467680,6910,6910,6910,6910,0
20230728,174800,66451467680,6910,6910,6910,6910,0
20230728,174700,66451467680,6910,6910,6910,6910,0
20230728,174600,66451467680,6910,6910,6910,6910,0
20230728,174500,66451467680,6910,6910,6910,6910,0
20230728,174400,66451467680,6910,6910,6910,6910,0
20230728,174300,66451467680,6910,6910,6910,6910,0
20230728,174200,66451467680,6910,6910,6910,6910,0
20230728,174100,66451467680,6910,6910,6910,6910,51646
20230728,174000,66451467680,6910,6910,6910,6910,0
20230728,173900,66451467680,6910,6910,6910,6910,0
20230728,173800,66451467680,6910,6910,6910,6910,0
20230728,173700,66451467680,6910,6910,6910,6910,0
20230728,173600,66451467680,6910,6910,6910,6910,0
20230728,173500,66451467680,6910,6910,6910,6910,0
20230728,173400,66451467680,6910,6910,6910,6910,0
20230728,173300,66451467680,6910,6910,6910,6910,0
20230728,173200,66451467680,6910,6910,6910,6910,0
20230728,173100,66451467680,6910,6910,6910,6910,0
20230728,173000,66451467680,6910,6910,6910,6910,0
20230728,172900,66451467680,6910,6910,6910,6910,0
20230728,172800,66451467680,6910,6910,6910,6910,0
20230728,172700,66451467680,6910,6910,6910,6910,0
20230728,172600,66451467680,6910,6910,6910,6910,0
20230728,172500,66451467680,6910,6910,6910,6910,0
20230728,172400,66451467680,6910,6910,6910,6910,0
20230728,172300,66451467680,6910,6910,6910,6910,0
20230728,172200,66451467680,6910,6910,6910,6910,0
20230728,172100,66451467680,6910,6910,6910,6910,0
20230728,172000,66451467680,6910,6910,6910,6910,0
20230728,171900,66451467680,6910,6910,6910,6910,0
20230728,171800,66451467680,6910,6910,6910,6910,0
20230728,171700,66451467680,6910,6910,6910,6910,0
20230728,171600,66451467680,6910,6910,6910,6910,0
20230728,171500,66451467680,6910,6910,6910,6910,0
20230728,171400,66451467680,6910,6910,6910,6910,0
20230728,171300,66451467680,6910,6910,6910,6910,0
20230728,171200,66451467680,6910,6910,6910,6910,0
20230728,171100,66451467680,6910,6910,6910,6910,51646
20230728,171000,66451467680,6910,6910,6910,6910,0
20230728,170900,66451467680,6910,6910,6910,6910,0
20230728,170800,66451467680,6910,6910,6910,6910,0
20230728,170700,66451467680,6910,6910,6910,6910,0
20230728,170600,66451467680,6910,6910,6910,6910,0
20230728,170500,66451467680,6910,6910,6910,6910,0
20230728,170400,66451467680,6910,6910,6910,6910,0
20230728,170300,66451467680,6910,6910,6910,6910,0
20230728,170200,66451467680,6910,6910,6910,6910,0
20230728,170100,66451467680,6910,6910,6910,6910,0
20230728,170000,66451467680,6910,6910,6910,6910,0
20230728,165900,66451467680,6910,6910,6910,6910,0
20230728,165800,66451467680,6910,6910,6910,6910,0
20230728,165700,66451467680,6910,6910,6910,6910,0
20230728,165600,66451467680,6910,6910,6910,6910,0
20230728,165500,66451467680,6910,6910,6910,6910,0
20230728,165400,66451467680,6910,6910,6910,6910,0
20230728,165300,66451467680,6910,6910,6910,6910,0
20230728,165200,66451467680,6910,6910,6910,6910,0
20230728,165100,66451467680,6910,6910,6910,6910,0
20230728,165000,66451467680,6910,6910,6910,6910,0
20230728,164900,66451467680,6910,6910,6910,6910,0
20230728,164800,66451467680,6910,6910,6910,6910,0
20230728,164700,66451467680,6910,6910,6910,6910,0
20230728,164600,66451467680,6910,6910,6910,6910,0
20230728,164500,66451467680,6910,6910,6910,6910,0
20230728,164400,66451467680,6910,6910,6910,6910,0
20230728,164300,66451467680,6910,6910,6910,6910,0
20230728,164200,66451467680,6910,6910,6910,6910,0
20230728,164100,66451467680,6910,6910,6910,6910,51646
20230728,164000,66451467680,6910,6910,6910,6910,0
20230728,163900,66451467680,6910,6910,6910,6910,0
20230728,163800,66451467680,6910,6910,6910,6910,0
20230728,163700,66451467680,6910,6910,6910,6910,0
20230728,163600,66451467680,6910,6910,6910,6910,0
20230728,163500,66451467680,6910,6910,6910,6910,0
20230728,163400,66451467680,6910,6910,6910,6910,0
20230728,163300,66451467680,6910,6910,6910,6910,0
20230728,163200,66451467680,6910,6910,6910,6910,0
20230728,163100,66451467680,6910,6910,6910,6910,0
20230728,163000,66451467680,6910,6910,6910,6910,0
20230728,162900,66451467680,6910,6910,6910,6910,0
20230728,162800,66451467680,6910,6910,6910,6910,0
20230728,162700,66451467680,6910,6910,6910,6910,0
20230728,162600,66451467680,6910,6910,6910,6910,0
20230728,162500,66451467680,6910,6910,6910,6910,0
20230728,162400,66451467680,6910,6910,6910,6910,0
20230728,162300,66451467680,6910,6910,6910,6910,0
20230728,162200,66451467680,6910,6910,6910,6910,0
20230728,162100,66451467680,6910,6910,6910,6910,0
20230728,162000,66451467680,6910,6910,6910,6910,0
20230728,161900,66451467680,6910,6910,6910,6910,0
20230728,161800,66451467680,6910,6910,6910,6910,0
20230728,161700,66451467680,6910,6910,6910,6910,0
20230728,161600,66451467680,6910,6910,6910,6910,0
20230728,161500,66451467680,6910,6910,6910,6910,0
20230728,161400,66451467680,6910,6910,6910,6910,0
20230728,161300,66451467680,6910,6910,6910,6910,0
20230728,161200,66451467680,6910,6910,6910,6910,0
20230728,161100,66451467680,6910,6910,6910,6910,51646
20230728,161000,66451467680,6910,6910,6910,6910,0
20230728,160900,66451467680,6910,6910,6910,6910,0
20230728,160800,66451467680,6910,6910,6910,6910,0
20230728,160700,66451467680,6910,6910,6910,6910,0
20230728,160600,66451467680,6910,6910,6910,6910,0
20230728,160500,66451467680,6910,6910,6910,6910,0
20230728,160400,66451467680,6910,6910,6910,6910,0
20230728,160300,66451467680,6910,6910,6910,6910,0
20230728,160200,66451467680,6910,6910,6910,6910,0
20230728,160100,66451467680,6910,6910,6910,6910,0
20230728,160000,66451467680,6910,6910,6910,6910,0
20230728,155900,66451467680,6910,6910,6910,6910,0
20230728,155800,66451467680,6910,6910,6910,6910,0
20230728,155700,66451467680,6910,6910,6910,6910,0
20230728,155600,66451467680,6910,6910,6910,6910,0
20230728,155500,66451467680,6910,6910,6910,6910,0
20230728,155400,66451467680,6910,6910,6910,6910,0
20230728,155300,66451467680,6910,6910,6910,6910,0
20230728,155200,66451467680,6910,6910,6910,6910,0
20230728,155100,66451467680,6910,6910,6910,6910,0
20230728,155000,66451467680,6910,6910,6910,6910,0
20230728,154900,66451467680,6910,6910,6910,6910,0
20230728,154800,66451467680,6910,6910,6910,6910,0
20230728,154700,66451467680,6910,6910,6910,6910,0
20230728,154600,66451467680,6910,6910,6910,6910,0
20230728,154500,66451467680,6910,6910,6910,6910,0
20230728,154400,66451467680,6910,6910,6910,6910,0
20230728,154300,66451467680,6910,6910,6910,6910,0
20230728,154200,66451467680,6910,6910,6910,6910,0
20230728,154100,66451467680,6910,6910,6910,6910,51646
20230728,154000,66451467680,6910,6910,6910,6910,0
20230728,153900,66451467680,6910,6910,6910,6910,0
20230728,153800,66451467680,6910,6910,6910,6910,0
20230728,153700,66451467680,6910,6910,6910,6910,0
20230728,153600,66451467680,6910,6910,6910,6910,0
20230728,153500,66451467680,6910,6910,6910,6910,0
20230728,153400,66451467680,6910,6910,6910,6910,0
20230728,153300,66451467680,6910,6910,6910,6910,0
20230728,153200,66451467680,6910,6910,6910,6910,0
20230728,153100,66451467680,6910,6910,6910,6910,0
20230728,153000,66451467680,6910,6910,6910,6910,51646
20230728,152900,66094593820,6870,6870,6870,6870,0
20230728,152800,66094593820,6870,6870,6870,6870,0
20230728,152700,66094593820,6870,6870,6870,6870,0
20230728,152600,66094593820,6870,6870,6870,6870,0
20230728,152500,66094593820,6870,6870,6870,6870,0
20230728,152400,66094593820,6870,6870,6870,6870,0
20230728,152300,66094593820,6870,6870,6870,6870,0
20230728,152200,66094593820,6870,6870,6870,6870,0
20230728,152100,66094593820,6870,6870,6870,6870,0
20230728,152000,66094593820,6870,6870,6870,6870,0
20230728,151900,66094593820,6870,6850,6890,6840,31315
20230728,151800,65879618020,6870,6880,6890,6810,42989
20230728,151700,65585305400,6890,6860,6890,6850,6100
20230728,151600,65543330480,6850,6910,6920,6850,34268
20230728,151500,65307548040,6920,6920,6920,6910,5184
20230728,151400,65271724590,6910,6940,6940,6910,10142
20230728,151300,65201503990,6940,6930,6940,6920,3757
20230728,151200,65175452890,6920,6930,6940,6920,3995
20230728,151100,65147767520,6930,6930,6940,6920,6120
20230728,151000,65105379360,6920,6920,6940,6920,3463
20230728,150900,65081403450,6920,6920,6930,6910,8341
20230728,150800,65023733140,6920,6910,6920,6910,5222
20230728,150700,64987629730,6910,6940,6940,6900,13185
20230728,150600,64896397790,6940,6950,6960,6930,7426
20230728,150500,64844844710,6950,6950,6960,6950,4105
20230728,150400,64816312650,6950,6950,6960,6940,4031
20230728,150300,64788303910,6950,6960,6960,6950,3400
20230728,150200,64764662830,6960,6950,6960,6950,4032
20230728,150100,64736605510,6960,6960,6960,6940,8169
20230728,150000,64679835800,6960,6950,6980,6940,17559
20230728,145900,64557654060,6960,6930,6960,6930,11526
20230728,145800,64477654120,6930,6920,6930,6920,697
20230728,145700,64472829570,6920,6920,6930,6920,1661
20230728,145600,64461321250,6920,6930,6940,6920,2315
20230728,145500,64445285980,6930,6940,6940,6930,2003
20230728,145400,64431391400,6940,6940,6940,6920,2186
20230728,145300,64416240820,6940,6940,6960,6940,3987
20230728,145200,64388545420,6940,6920,6940,6900,11632
20230728,145100,64308051100,6920,6910,6920,6900,2006
20230728,145000,64294187840,6910,6910,6910,6900,4423
20230728,144900,64263643480,6910,6910,6920,6900,5340
20230728,144800,64226745100,6910,6920,6920,6910,1772
20230728,144700,64214484170,6920,6930,6930,6920,1107
20230728,144600,64206816620,6930,6920,6930,6920,568
20230728,144500,64202883040,6920,6910,6930,6910,4053
20230728,144400,64174846880,6910,6930,6930,6910,4320
20230728,144300,64144978300,6930,6930,6930,6920,1879
20230728,144200,64131963400,6940,6920,6940,6920,2559
20230728,144100,64114230710,6920,6930,6930,6920,1489
20230728,144000,64103916010,6920,6920,6930,6910,2617
20230728,143900,64085798930,6910,6900,6910,6900,3258
20230728,143800,64063308810,6900,6910,6910,6890,5494
20230728,143700,64025425270,6910,6910,6920,6900,1128
20230728,143600,64017631350,6910,6900,6920,6890,2969
20230728,143500,63997146620,6900,6910,6920,6900,4807
20230728,143400,63963964690,6920,6900,6920,6900,1568
20230728,143300,63953138880,6910,6920,6920,6900,1916
20230728,143200,63939897970,6920,6920,6920,6910,1153
20230728,143100,63931925500,6920,6930,6930,6910,2575
20230728,143000,63914115200,6920,6940,6940,6920,1968
20230728,142900,63900474480,6930,6950,6950,6930,6114
20230728,142800,63858002840,6940,6940,6950,6940,2219
20230728,142700,63842602910,6940,6930,6950,6920,6329
20230728,142600,63798717880,6930,6900,6930,6880,10003
20230728,142500,63729736320,6890,6930,6930,6890,7353
20230728,142400,63679033200,6930,6940,6950,6920,7725
20230728,142300,63625498980,6940,6930,6940,6920,2411
20230728,142200,63608787730,6920,6900,6930,6900,4114
20230728,142100,63580316860,6900,6910,6930,6900,2259
20230728,142000,63564708350,6900,6900,6910,6900,2493
20230728,141900,63547504520,6900,6900,6920,6890,4796
20230728,141800,63514403740,6890,6920,6930,6890,6169
20230728,141700,63471800970,6920,6920,6930,6920,1917
20230728,141600,63458530940,6930,6940,6940,6920,2055
20230728,141500,63444291410,6940,6910,6940,6890,10111
20230728,141400,63374420540,6910,6910,6920,6900,5598
20230728,141300,63335765030,6910,6910,6930,6900,7978
20230728,141200,63280646220,6900,6920,6930,6860,45631
20230728,141100,62966470790,6920,6920,6930,6900,3249
20230728,141000,62944019100,6910,6920,6930,6900,19633
20230728,140900,62808438230,6920,6950,6950,6920,6753
20230728,140800,62761686230,6950,6920,6950,6920,6122
20230728,140700,62719236950,6930,6930,6950,6920,3378
20230728,140600,62695823000,6950,6920,6950,6920,5423
20230728,140500,62658247200,6940,6920,6940,6920,6076
20230728,140400,62616193880,6930,6920,6930,6910,2213
20230728,140300,62600872950,6920,6920,6930,6910,6829
20230728,140200,62553614290,6920,6930,6960,6920,17401
20230728,140100,62433094820,6930,6960,6960,6920,11050
20230728,140000,62356396880,6970,6970,6980,6970,1498
20230728,135900,62345955740,6970,6980,6980,6970,1643
20230728,135800,62334491140,6980,6980,6980,6970,2240
20230728,135700,62318868260,6980,6970,6980,6960,2314
20230728,135600,62302737810,6970,6970,6980,6960,1273
20230728,135500,62293864440,6980,6960,6980,6960,4484
20230728,135400,62262615170,6960,6940,6960,6940,11970
20230728,135300,62179470550,6940,6950,6960,6930,8034
20230728,135200,62123702370,6950,6960,6960,6950,932
20230728,135100,62117224640,6950,6960,6970,6950,495
20230728,135000,62113782170,6960,6970,6970,6960,276
20230728,134900,62111860640,6960,6970,6980,6950,1223
20230728,134800,62103347020,6970,6950,6980,6940,4687
20230728,134700,62070763390,6950,6980,6980,6940,6176
20230728,134600,62027821760,6980,6980,6990,6970,888
20230728,134500,62021627500,6960,6970,6980,6960,1353
20230728,134400,62012191600,6960,7000,7000,6960,6302
20230728,134300,61968244730,7000,7000,7000,6990,152
20230728,134200,61967180990,6990,7000,7000,6990,2119
20230728,134100,61952356320,6990,6990,7000,6980,1211
20230728,134000,61943892370,6990,7000,7000,6980,2528
20230728,133900,61926226840,7000,7010,7020,6990,4168
20230728,133800,61897036610,7010,7010,7020,7010,1463
20230728,133700,61886778140,7010,7010,7020,7000,1794
20230728,133600,61874204020,7000,6960,7000,6960,15015
20230728,133500,61769375470,6960,6960,6970,6950,4878
20230728,133400,61735447300,6960,6970,6980,6950,9523
20230728,133300,61669158630,6970,6990,6990,6950,13775
20230728,133200,61573248070,6990,6970,6990,6950,11296
20230728,133100,61494567310,6980,7050,7060,6940,47081
20230728,133000,61165542300,7060,7010,7070,7000,51633
20230728,132900,60801488110,7000,7000,7010,7000,1827
20230728,132800,60788690100,7000,7000,7010,7000,1392
20230728,132700,60778945050,7000,7000,7020,6980,1686
20230728,132600,60767150320,7000,7000,7010,6990,869
20230728,132500,60761063930,7000,6980,7010,6970,2408
20230728,132400,60744232500,6980,6990,7000,6980,2830
20230728,132300,60724465450,6980,7030,7030,6950,19784
20230728,132200,60586328930,7030,7020,7040,7020,1904
20230728,132100,60572948330,7020,7040,7050,7020,2231
20230728,132000,60557265930,7030,7060,7060,7030,5954
20230728,131900,60515290770,7050,7040,7060,7030,10044
20230728,131800,60444488900,7040,7030,7050,7030,3193
20230728,131700,60422033330,7030,7030,7040,7020,1813
20230728,131600,60409286890,7030,7010,7050,7010,5835
20230728,131500,60368230790,7010,7020,7030,7000,10369
20230728,131400,60295495030,7020,7020,7030,7020,1066
20230728,131300,60288011440,7030,7030,7040,7020,5705
20230728,131200,60247933380,7030,7020,7040,7020,2857
20230728,131100,60227849730,7020,7020,7030,7020,3207
20230728,131000,60205308530,7020,7030,7040,7010,12760
20230728,130900,60115694140,7030,7030,7030,7010,5836
20230728,130800,60074743910,7020,7010,7070,7000,26334
20230728,130700,59889527070,7000,7000,7010,6990,3038
20230728,130600,59868263000,7000,6980,7010,6980,10447
20230728,130500,59795138800,6980,7010,7020,6960,17967
20230728,130400,59669274550,7010,6960,7030,6960,18453
20230728,130300,59540099190,6960,6950,6960,6920,9111
20230728,130200,59476966730,6950,6920,6950,6910,1618
20230728,130100,59465758170,6910,6960,6960,6910,14317
20230728,130000,59366674430,6960,6960,6970,6940,1687
20230728,125900,59354946020,6950,6960,6960,6950,435
20230728,125800,59351921680,6950,6950,6970,6940,2485
20230728,125700,59334654590,6950,6980,6990,6950,2707
20230728,125600,59315807210,6980,6970,6980,6970,850
20230728,125500,59309879210,6960,6950,6990,6950,4398
20230728,125400,59279243750,6950,6960,6960,6940,2482
20230728,125300,59262011480,6960,6960,6960,6940,906
20230728,125200,59255715820,6960,6980,7000,6960,7913
20230728,125100,59200501990,6960,6920,6970,6920,7155
20230728,125000,59150812880,6920,6970,6970,6910,20975
20230728,124900,59005484610,6970,6940,6970,6940,5528
20230728,124800,58967020980,6940,6970,6970,6940,6950
20230728,124700,58918645650,6960,6950,6980,6950,2412
20230728,124600,58901838790,6950,6960,6970,6950,1929
20230728,124500,58888420630,6960,6950,6980,6940,11623
20230728,124400,58807536370,6950,6920,6960,6920,5397
20230728,124300,58770047950,6920,6960,6960,6920,19066
20230728,124200,58637920660,6950,6930,6970,6930,7891
20230728,124100,58583083580,6930,6960,6970,6930,25235
20230728,124000,58407841030,6960,6970,6980,6960,9606
20230728,123900,58340964990,6970,6960,7000,6940,11996
20230728,123800,58257503920,6960,6990,6990,6950,16325
20230728,123700,58143833640,6980,6990,7000,6960,7758
20230728,123600,58089743200,6990,7020,7020,6980,16430
20230728,123500,57974939320,7020,7040,7060,6980,35852
20230728,123400,57723746560,7050,7120,7130,7010,64921
20230728,123300,57265559210,7120,7110,7160,7070,74908
20230728,123200,56732467510,7130,7040,7130,7040,22287
20230728,123100,56574480690,7050,7040,7050,7030,6460
20230728,123000,56529015220,7050,7050,7070,7040,20965
20230728,122900,56381128800,7060,7020,7070,7010,8584
20230728,122800,56320672140,7010,7030,7050,7010,14104
20230728,122700,56221485790,7020,7000,7040,6990,13155
20230728,122600,56129175180,7010,7010,7030,7000,8084
20230728,122500,56072468440,7020,7000,7020,6980,11460
20230728,122400,55992247160,6990,6970,7020,6960,17608
20230728,122300,55868998010,6960,6950,6980,6930,27522
20230728,122200,55677584830,6940,7030,7030,6910,68361
20230728,122100,55202027630,7030,7010,7030,7000,5727
20230728,122000,55161834260,7000,7020,7020,6990,41957
20230728,121900,54868006230,7010,7050,7070,7010,48009
20230728,121800,54530939220,7050,7080,7090,7040,18148
20230728,121700,54402788060,7060,7090,7090,7060,4130
20230728,121600,54373577660,7080,7080,7090,7060,3882
20230728,121500,54346120520,7070,7090,7100,7060,9594
20230728,121400,54278210070,7080,7090,7120,7060,12737
20230728,121300,54187969660,7100,7100,7110,7090,8168
20230728,121200,54129980430,7110,7090,7110,7070,5628
20230728,121100,54090046500,7080,7080,7100,7070,6941
20230728,121000,54040901400,7080,7100,7110,7080,2842
20230728,120900,54020738390,7100,7050,7100,7050,6925
20230728,120800,53971710760,7050,7070,7090,7050,6387
20230728,120700,53926564270,7070,7090,7090,7070,3538
20230728,120600,53901522740,7090,7070,7100,7060,22075
20230728,120500,53745429560,7070,7090,7100,7070,12335
20230728,120400,53658061060,7090,7050,7110,7050,6509
20230728,120300,53612012260,7050,7070,7110,7030,29092
20230728,120200,53406769930,7070,7110,7120,7070,18643
20230728,120100,53274571100,7120,7090,7130,7080,9985
20230728,120000,53203721740,7100,7110,7140,7090,15168
20230728,115900,53096015290,7110,7140,7140,7090,17955
20230728,115800,52968404490,7150,7160,7170,7120,9184
20230728,115700,52902807720,7170,7150,7220,7150,14783
20230728,115600,52796819920,7140,7220,7250,7130,58841
20230728,115500,52372685290,7210,7120,7240,7100,38701
20230728,115400,52094046950,7120,7160,7160,7120,16199
20230728,115300,51978498060,7160,7130,7170,7130,4252
20230728,115200,51948106700,7140,7160,7170,7130,7929
20230728,115100,51891505650,7160,7170,7170,7140,7490
20230728,115000,51837944810,7180,7190,7200,7130,19457
20230728,114900,51698543210,7180,7230,7230,7180,28472
20230728,114800,51493474940,7230,7170,7230,7150,41412
20230728,114700,51195297230,7170,7170,7170,7160,5915
20230728,114600,51152916410,7170,7170,7180,7160,11773
20230728,114500,51068490970,7170,7150,7170,7110,30608
20230728,114400,50849784090,7150,7130,7160,7130,11104
20230728,114300,50770430390,7140,7110,7160,7090,23195
20230728,114200,50604866550,7110,7050,7150,7050,20834
20230728,114100,50456485040,7070,7110,7110,7020,25048
20230728,114000,50279396250,7110,7100,7120,7090,15565
20230728,113900,50168892330,7100,7080,7140,7080,28527
20230728,113800,49965929750,7080,7070,7080,7060,4672
20230728,113700,49932888030,7070,7080,7080,7060,7056
20230728,113600,49882983800,7080,7030,7080,7020,16237
20230728,113500,49768562890,7040,7050,7060,7030,7246
20230728,113400,49717548630,7030,7070,7070,7020,13545
20230728,113300,49622167650,7070,7080,7100,7050,20995
20230728,113200,49473489090,7070,7040,7080,7030,7138
20230728,113100,49423112710,7040,7040,7050,7020,15516
20230728,113000,49314087520,7040,7050,7050,7020,16023
20230728,112900,49201420390,7050,7060,7080,7040,7818
20230728,112800,49146267210,7060,7080,7100,7040,16706
20230728,112700,49028394960,7100,7070,7100,7060,21885
20230728,112600,48873307240,7070,7040,7100,7030,27217
20230728,112500,48680995820,7040,7040,7050,7000,38986
20230728,112400,48407652850,7020,7090,7090,7010,69223
20230728,112300,47920500960,7100,7080,7100,7050,24348
20230728,112200,47748393150,7080,7090,7090,7050,36955
20230728,112100,47487128830,7080,7100,7110,7060,36811
20230728,112000,47226583350,7100,7140,7140,7090,22221
20230728,111900,47068664880,7110,7140,7160,7060,79354
20230728,111800,46505439240,7140,7170,7180,7120,54168
20230728,111700,46118605130,7170,7150,7220,7130,70761
20230728,111600,45611329780,7150,7270,7310,7060,221079
20230728,111500,44016833980,7270,7270,7300,7220,98475
20230728,111400,43301404280,7270,7280,7350,7270,322278
20230728,111300,40947260430,7290,7270,7290,7230,104638
20230728,111200,40187390380,7270,7220,7270,7210,132613
20230728,111100,39226503410,7220,7240,7250,7210,104139
20230728,111000,38473340720,7240,7080,7240,7060,92411
20230728,110900,37810442420,7080,7110,7180,7070,56576
20230728,110800,37407048530,7110,7200,7200,7090,70792
20230728,110700,36901931360,7200,7210,7220,7150,34954
20230728,110600,36650723380,7220,7180,7230,7180,108107
20230728,110500,35871975390,7190,7170,7200,7140,81116
20230728,110400,35289550100,7170,7110,7190,7110,57663
20230728,110300,34876587860,7120,7160,7200,7110,91012
20230728,110200,34224312520,7130,7160,7200,7120,117992
20230728,110100,33378874340,7160,7130,7180,7090,145997
20230728,110000,32335606850,7130,6950,7150,6940,181510
20230728,105900,31047125820,6950,6940,6950,6910,19770
20230728,105800,30910210530,6950,6940,6970,6940,7303
20230728,105700,30859397660,6940,6930,6950,6920,5487
20230728,105600,30821296810,6920,6920,6960,6920,7967
20230728,105500,30766106080,6920,6930,6930,6900,9856
20230728,105400,30697933950,6930,6950,6970,6920,9142
20230728,105300,30634504510,6960,6980,6980,6920,13784
20230728,105200,30538759050,6980,6980,6980,6950,10283
20230728,105100,30467075340,6970,7020,7020,6970,17553
20230728,105000,30344298470,7010,6990,7020,6940,39451
20230728,104900,30069557250,6980,7000,7020,6970,10746
20230728,104800,29994476030,7020,6980,7050,6980,24133
20230728,104700,29825059860,6990,7020,7020,6970,23920
20230728,104600,29657784930,7020,7020,7030,7000,28673
20230728,104500,29456752620,7020,7030,7050,6990,37845
20230728,104400,29190943410,7040,7030,7040,6980,20501
20230728,104300,29047004960,7020,6970,7050,6960,30252
20230728,104200,28834661620,6960,6980,6990,6950,14686
20230728,104100,28732336700,6980,7000,7000,6960,24359
20230728,104000,28562261940,7000,6980,7010,6950,27193
20230728,103900,28372305910,6980,6920,6980,6910,15171
20230728,103800,28267016260,6920,6920,6940,6900,9068
20230728,103700,28204255150,6920,6900,6920,6860,25045
20230728,103600,28031986220,6880,6920,6940,6850,61262
20230728,103500,27609819860,6930,6960,6970,6930,12695
20230728,103400,27521657410,6960,6960,6990,6920,27075
20230728,103300,27333473290,6960,7000,7000,6950,12954
20230728,103200,27243258950,6990,6960,7000,6910,33072
20230728,103100,27013538560,6960,7000,7000,6950,25807
20230728,103000,26833693090,7010,6980,7020,6950,21511
20230728,102900,26683520170,6990,6960,7060,6950,58986
20230728,102800,26269824770,6970,7010,7070,6930,54622
20230728,102700,25886801850,7010,6920,7040,6900,56840
20230728,102600,25489840460,6930,6960,6960,6880,53239
20230728,102500,25122065800,6950,6930,6970,6930,44327
20230728,102400,24813793900,6930,6950,7000,6920,31120
20230728,102300,24597250040,6920,7000,7010,6910,41338
20230728,102200,24309252850,7000,7030,7040,6950,43306
20230728,102100,24005902230,7030,6930,7100,6920,84792
20230728,102000,23409605090,6920,6900,6990,6890,80635
20230728,101900,22848821090,6900,6930,6950,6830,109924
20230728,101800,22092210210,6930,7010,7090,6830,171361
20230728,101700,20904357210,7010,7100,7130,7000,62299
20230728,101600,20464079700,7090,7130,7140,7030,58115
20230728,101500,20051897430,7120,7190,7200,7070,46708
20230728,101400,19718994440,7180,7140,7200,7080,77893
20230728,101300,19160866650,7140,7140,7250,7120,140885
20230728,101200,18146653090,7140,7050,7200,7000,133009
20230728,101100,17203787310,7050,7070,7260,6910,236302
20230728,101000,15520885720,7050,7180,7200,7050,121177
20230728,100900,14658936910,7180,7140,7240,7050,197745
20230728,100800,13242481590,7110,7110,7300,7100,452663
20230728,100700,9982742100,7130,6960,7130,6910,508116
20230728,100600,6428163770,6860,6860,6860,6860,0
20230728,100500,6428163770,6860,6860,6860,6860,0
20230728,100400,6428163770,6860,6610,6860,6570,154754
20230728,100300,5386575240,6600,6520,6600,6480,37011
20230728,100200,5143597580,6530,6430,6530,6430,13505
20230728,100100,5056045140,6430,6430,6440,6400,1187
20230728,100000,5048424620,6410,6400,6440,6400,2085
20230728,095900,5035037880,6400,6380,6400,6380,693
20230728,095800,5030611720,6380,6390,6390,6380,368
20230728,095700,5028262150,6380,6380,6390,6370,445
20230728,095600,5025422960,6390,6370,6390,6350,16556
20230728,095500,4920112350,6360,6380,6390,6350,15445
20230728,095400,4821870730,6370,6370,6380,6370,3728
20230728,095300,4798096670,6380,6370,6380,6370,1989
20230728,095200,4785413210,6370,6380,6380,6370,1681
20230728,095100,4774692100,6380,6400,6400,6380,5480
20230728,095000,4739681300,6400,6420,6440,6400,5766
20230728,094900,4702713870,6420,6370,6430,6360,3424
20230728,094800,4680788990,6380,6350,6400,6330,7528
20230728,094700,4632856840,6360,6340,6430,6320,33188
20230728,094600,4421445180,6350,6500,6520,6280,71410
20230728,094500,3965156480,6500,6510,6540,6490,12623
20230728,094400,3882976890,6500,6530,6540,6480,11042
20230728,094300,3811085480,6540,6540,6580,6530,9723
20230728,094200,3747294750,6540,6570,6590,6500,20009
20230728,094100,3616192520,6570,6570,6600,6550,17951
20230728,094000,3498040620,6590,6550,6600,6550,21825
20230728,093900,3354225220,6550,6570,6600,6510,20496
20230728,093800,3219572160,6570,6650,6670,6530,38315
20230728,093700,2967362350,6660,6570,6680,6550,74907
20230728,093600,2471489680,6590,6520,6590,6500,46290
20230728,093500,2167866860,6540,6480,6550,6460,11413
20230728,093400,2093688290,6480,6520,6580,6480,9825
20230728,093300,2029653990,6520,6570,6600,6440,33126
20230728,093200,1812681280,6570,6470,6570,6450,28095
20230728,093100,1629352300,6450,6410,6470,6410,4696
20230728,093000,1599074700,6380,6370,6410,6370,2508
20230728,092900,1583095560,6370,6380,6400,6370,2526
20230728,092800,1566990070,6390,6380,6390,6370,2557
20230728,092700,1550678210,6390,6400,6400,6370,4408
20230728,092600,1522503400,6400,6430,6430,6400,999
20230728,092500,1516099260,6430,6430,6430,6420,2628
20230728,092400,1499219770,6430,6430,6440,6430,1728
20230728,092300,1488108190,6430,6430,6450,6430,6454
20230728,092200,1446543350,6430,6450,6480,6430,4582
20230728,092100,1416997590,6440,6450,6450,6440,1278
20230728,092000,1408763830,6450,6470,6470,6440,2893
20230728,091900,1390083490,6470,6500,6500,6460,3382
20230728,091800,1368206530,6500,6450,6500,6440,12457
20230728,091700,1287495290,6450,6460,6460,6440,5868
20230728,091600,1249628900,6460,6470,6490,6450,11457
20230728,091500,1175672300,6470,6520,6520,6470,2593
20230728,091400,1158801940,6530,6480,6540,6480,15298
20230728,091300,1059245240,6460,6480,6500,6460,8870
20230728,091200,1001727550,6470,6480,6540,6450,30495
20230728,091100,803401810,6480,6470,6480,6440,6719
20230728,091000,759982750,6450,6450,6470,6430,5626
20230728,090900,723734360,6440,6400,6490,6400,19245
20230728,090800,599583010,6420,6420,6450,6420,10239
20230728,090700,533627770,6430,6380,6430,6350,8240
20230728,090600,480990430,6380,6340,6390,6330,3369
20230728,090500,459587560,6370,6420,6450,6210,22002
20230728,090400,318877910,6410,6340,6430,6310,15353
20230728,090300,220925550,6310,6230,6350,6230,10078
20230728,090200,157694240,6210,6240,6250,6180,7027
20230728,090100,114023830,6250,6250,6250,6230,4968
20230728,090000,82994830,6250,6240,6250,6240,13095