stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,192200,20472556570,10220,10220,10220,10220,13585
20230714,192100,20472556570,10220,10220,10220,10220,0
20230714,192000,20472556570,10220,10220,10220,10220,0
20230714,191900,20472556570,10220,10220,10220,10220,0
20230714,191800,20472556570,10220,10220,10220,10220,0
20230714,191700,20472556570,10220,10220,10220,10220,0
20230714,191600,20472556570,10220,10220,10220,10220,0
20230714,191500,20472556570,10220,10220,10220,10220,0
20230714,191400,20472556570,10220,10220,10220,10220,0
20230714,191300,20472556570,10220,10220,10220,10220,0
20230714,191200,20472556570,10220,10220,10220,10220,0
20230714,191100,20472556570,10220,10220,10220,10220,0
20230714,191000,20472556570,10220,10220,10220,10220,0
20230714,190900,20472556570,10220,10220,10220,10220,0
20230714,190800,20472556570,10220,10220,10220,10220,0
20230714,190700,20472556570,10220,10220,10220,10220,0
20230714,190600,20472556570,10220,10220,10220,10220,0
20230714,190500,20472556570,10220,10220,10220,10220,0
20230714,190400,20472556570,10220,10220,10220,10220,0
20230714,190300,20472556570,10220,10220,10220,10220,0
20230714,190200,20472556570,10220,10220,10220,10220,0
20230714,190100,20472556570,10220,10220,10220,10220,0
20230714,190000,20472556570,10220,10220,10220,10220,0
20230714,185900,20472556570,10220,10220,10220,10220,0
20230714,185800,20472556570,10220,10220,10220,10220,0
20230714,185700,20472556570,10220,10220,10220,10220,0
20230714,185600,20472556570,10220,10220,10220,10220,0
20230714,185500,20472556570,10220,10220,10220,10220,0
20230714,185400,20472556570,10220,10220,10220,10220,0
20230714,185300,20472556570,10220,10220,10220,10220,0
20230714,185200,20472556570,10220,10220,10220,10220,13585
20230714,185100,20472556570,10220,10220,10220,10220,0
20230714,185000,20472556570,10220,10220,10220,10220,0
20230714,184900,20472556570,10220,10220,10220,10220,0
20230714,184800,20472556570,10220,10220,10220,10220,0
20230714,184700,20472556570,10220,10220,10220,10220,0
20230714,184600,20472556570,10220,10220,10220,10220,0
20230714,184500,20472556570,10220,10220,10220,10220,0
20230714,184400,20472556570,10220,10220,10220,10220,0
20230714,184300,20472556570,10220,10220,10220,10220,0
20230714,184200,20472556570,10220,10220,10220,10220,0
20230714,184100,20472556570,10220,10220,10220,10220,0
20230714,184000,20472556570,10220,10220,10220,10220,0
20230714,183900,20472556570,10220,10220,10220,10220,0
20230714,183800,20472556570,10220,10220,10220,10220,0
20230714,183700,20472556570,10220,10220,10220,10220,0
20230714,183600,20472556570,10220,10220,10220,10220,0
20230714,183500,20472556570,10220,10220,10220,10220,0
20230714,183400,20472556570,10220,10220,10220,10220,0
20230714,183300,20472556570,10220,10220,10220,10220,0
20230714,183200,20472556570,10220,10220,10220,10220,0
20230714,183100,20472556570,10220,10220,10220,10220,0
20230714,183000,20472556570,10220,10220,10220,10220,0
20230714,182900,20472556570,10220,10220,10220,10220,0
20230714,182800,20472556570,10220,10220,10220,10220,0
20230714,182700,20472556570,10220,10220,10220,10220,0
20230714,182600,20472556570,10220,10220,10220,10220,0
20230714,182500,20472556570,10220,10220,10220,10220,0
20230714,182400,20472556570,10220,10220,10220,10220,0
20230714,182300,20472556570,10220,10220,10220,10220,0
20230714,182200,20472556570,10220,10220,10220,10220,13585
20230714,182100,20472556570,10220,10220,10220,10220,0
20230714,182000,20472556570,10220,10220,10220,10220,0
20230714,181900,20472556570,10220,10220,10220,10220,0
20230714,181800,20472556570,10220,10220,10220,10220,0
20230714,181700,20472556570,10220,10220,10220,10220,0
20230714,181600,20472556570,10220,10220,10220,10220,0
20230714,181500,20472556570,10220,10220,10220,10220,0
20230714,181400,20472556570,10220,10220,10220,10220,0
20230714,181300,20472556570,10220,10220,10220,10220,0
20230714,181200,20472556570,10220,10220,10220,10220,0
20230714,181100,20472556570,10220,10220,10220,10220,0
20230714,181000,20472556570,10220,10220,10220,10220,0
20230714,180900,20472556570,10220,10220,10220,10220,0
20230714,180800,20472556570,10220,10220,10220,10220,0
20230714,180700,20472556570,10220,10220,10220,10220,0
20230714,180600,20472556570,10220,10220,10220,10220,0
20230714,180500,20472556570,10220,10220,10220,10220,0
20230714,180400,20472556570,10220,10220,10220,10220,0
20230714,180300,20472556570,10220,10220,10220,10220,0
20230714,180200,20472556570,10220,10220,10220,10220,0
20230714,180100,20472556570,10220,10220,10220,10220,0
20230714,180000,20472556570,10220,10220,10220,10220,0
20230714,175900,20472556570,10220,10220,10220,10220,0
20230714,175800,20472556570,10220,10220,10220,10220,0
20230714,175700,20472556570,10220,10220,10220,10220,0
20230714,175600,20472556570,10220,10220,10220,10220,0
20230714,175500,20472556570,10220,10220,10220,10220,0
20230714,175400,20472556570,10220,10220,10220,10220,0
20230714,175300,20472556570,10220,10220,10220,10220,0
20230714,175200,20472556570,10220,10220,10220,10220,13585
20230714,175100,20472556570,10220,10220,10220,10220,0
20230714,175000,20472556570,10220,10220,10220,10220,0
20230714,174900,20472556570,10220,10220,10220,10220,0
20230714,174800,20472556570,10220,10220,10220,10220,0
20230714,174700,20472556570,10220,10220,10220,10220,0
20230714,174600,20472556570,10220,10220,10220,10220,0
20230714,174500,20472556570,10220,10220,10220,10220,0
20230714,174400,20472556570,10220,10220,10220,10220,0
20230714,174300,20472556570,10220,10220,10220,10220,0
20230714,174200,20472556570,10220,10220,10220,10220,0
20230714,174100,20472556570,10220,10220,10220,10220,0
20230714,174000,20472556570,10220,10220,10220,10220,0
20230714,173900,20472556570,10220,10220,10220,10220,0
20230714,173800,20472556570,10220,10220,10220,10220,0
20230714,173700,20472556570,10220,10220,10220,10220,0
20230714,173600,20472556570,10220,10220,10220,10220,0
20230714,173500,20472556570,10220,10220,10220,10220,0
20230714,173400,20472556570,10220,10220,10220,10220,0
20230714,173300,20472556570,10220,10220,10220,10220,0
20230714,173200,20472556570,10220,10220,10220,10220,0
20230714,173100,20472556570,10220,10220,10220,10220,0
20230714,173000,20472556570,10220,10220,10220,10220,0
20230714,172900,20472556570,10220,10220,10220,10220,0
20230714,172800,20472556570,10220,10220,10220,10220,0
20230714,172700,20472556570,10220,10220,10220,10220,0
20230714,172600,20472556570,10220,10220,10220,10220,0
20230714,172500,20472556570,10220,10220,10220,10220,0
20230714,172400,20472556570,10220,10220,10220,10220,0
20230714,172300,20472556570,10220,10220,10220,10220,0
20230714,172200,20472556570,10220,10220,10220,10220,13585
20230714,172100,20472556570,10220,10220,10220,10220,0
20230714,172000,20472556570,10220,10220,10220,10220,0
20230714,171900,20472556570,10220,10220,10220,10220,0
20230714,171800,20472556570,10220,10220,10220,10220,0
20230714,171700,20472556570,10220,10220,10220,10220,0
20230714,171600,20472556570,10220,10220,10220,10220,0
20230714,171500,20472556570,10220,10220,10220,10220,0
20230714,171400,20472556570,10220,10220,10220,10220,0
20230714,171300,20472556570,10220,10220,10220,10220,0
20230714,171200,20472556570,10220,10220,10220,10220,0
20230714,171100,20472556570,10220,10220,10220,10220,0
20230714,171000,20472556570,10220,10220,10220,10220,0
20230714,170900,20472556570,10220,10220,10220,10220,0
20230714,170800,20472556570,10220,10220,10220,10220,0
20230714,170700,20472556570,10220,10220,10220,10220,0
20230714,170600,20472556570,10220,10220,10220,10220,0
20230714,170500,20472556570,10220,10220,10220,10220,0
20230714,170400,20472556570,10220,10220,10220,10220,0
20230714,170300,20472556570,10220,10220,10220,10220,0
20230714,170200,20472556570,10220,10220,10220,10220,0
20230714,170100,20472556570,10220,10220,10220,10220,0
20230714,170000,20472556570,10220,10220,10220,10220,0
20230714,165900,20472556570,10220,10220,10220,10220,0
20230714,165800,20472556570,10220,10220,10220,10220,0
20230714,165700,20472556570,10220,10220,10220,10220,0
20230714,165600,20472556570,10220,10220,10220,10220,0
20230714,165500,20472556570,10220,10220,10220,10220,0
20230714,165400,20472556570,10220,10220,10220,10220,0
20230714,165300,20472556570,10220,10220,10220,10220,0
20230714,165200,20472556570,10220,10220,10220,10220,13585
20230714,165100,20472556570,10220,10220,10220,10220,0
20230714,165000,20472556570,10220,10220,10220,10220,0
20230714,164900,20472556570,10220,10220,10220,10220,0
20230714,164800,20472556570,10220,10220,10220,10220,0
20230714,164700,20472556570,10220,10220,10220,10220,0
20230714,164600,20472556570,10220,10220,10220,10220,0
20230714,164500,20472556570,10220,10220,10220,10220,0
20230714,164400,20472556570,10220,10220,10220,10220,0
20230714,164300,20472556570,10220,10220,10220,10220,0
20230714,164200,20472556570,10220,10220,10220,10220,0
20230714,164100,20472556570,10220,10220,10220,10220,0
20230714,164000,20472556570,10220,10220,10220,10220,0
20230714,163900,20472556570,10220,10220,10220,10220,0
20230714,163800,20472556570,10220,10220,10220,10220,0
20230714,163700,20472556570,10220,10220,10220,10220,0
20230714,163600,20472556570,10220,10220,10220,10220,0
20230714,163500,20472556570,10220,10220,10220,10220,0
20230714,163400,20472556570,10220,10220,10220,10220,0
20230714,163300,20472556570,10220,10220,10220,10220,0
20230714,163200,20472556570,10220,10220,10220,10220,0
20230714,163100,20472556570,10220,10220,10220,10220,0
20230714,163000,20472556570,10220,10220,10220,10220,0
20230714,162900,20472556570,10220,10220,10220,10220,0
20230714,162800,20472556570,10220,10220,10220,10220,0
20230714,162700,20472556570,10220,10220,10220,10220,0
20230714,162600,20472556570,10220,10220,10220,10220,0
20230714,162500,20472556570,10220,10220,10220,10220,0
20230714,162400,20472556570,10220,10220,10220,10220,0
20230714,162300,20472556570,10220,10220,10220,10220,0
20230714,162200,20472556570,10220,10220,10220,10220,13585
20230714,162100,20472556570,10220,10220,10220,10220,0
20230714,162000,20472556570,10220,10220,10220,10220,0
20230714,161900,20472556570,10220,10220,10220,10220,0
20230714,161800,20472556570,10220,10220,10220,10220,0
20230714,161700,20472556570,10220,10220,10220,10220,0
20230714,161600,20472556570,10220,10220,10220,10220,0
20230714,161500,20472556570,10220,10220,10220,10220,0
20230714,161400,20472556570,10220,10220,10220,10220,0
20230714,161300,20472556570,10220,10220,10220,10220,0
20230714,161200,20472556570,10220,10220,10220,10220,0
20230714,161100,20472556570,10220,10220,10220,10220,0
20230714,161000,20472556570,10220,10220,10220,10220,0
20230714,160900,20472556570,10220,10220,10220,10220,0
20230714,160800,20472556570,10220,10220,10220,10220,0
20230714,160700,20472556570,10220,10220,10220,10220,0
20230714,160600,20472556570,10220,10220,10220,10220,0
20230714,160500,20472556570,10220,10220,10220,10220,0
20230714,160400,20472556570,10220,10220,10220,10220,0
20230714,160300,20472556570,10220,10220,10220,10220,0
20230714,160200,20472556570,10220,10220,10220,10220,0
20230714,160100,20472556570,10220,10220,10220,10220,0
20230714,160000,20472556570,10220,10220,10220,10220,0
20230714,155900,20472556570,10220,10220,10220,10220,0
20230714,155800,20472556570,10220,10220,10220,10220,0
20230714,155700,20472556570,10220,10220,10220,10220,0
20230714,155600,20472556570,10220,10220,10220,10220,0
20230714,155500,20472556570,10220,10220,10220,10220,0
20230714,155400,20472556570,10220,10220,10220,10220,0
20230714,155300,20472556570,10220,10220,10220,10220,0
20230714,155200,20472556570,10220,10220,10220,10220,13585
20230714,155100,20472556570,10220,10220,10220,10220,0
20230714,155000,20472556570,10220,10220,10220,10220,0
20230714,154900,20472556570,10220,10220,10220,10220,0
20230714,154800,20472556570,10220,10220,10220,10220,0
20230714,154700,20472556570,10220,10220,10220,10220,0
20230714,154600,20472556570,10220,10220,10220,10220,0
20230714,154500,20472556570,10220,10220,10220,10220,0
20230714,154400,20472556570,10220,10220,10220,10220,0
20230714,154300,20472556570,10220,10220,10220,10220,0
20230714,154200,20472556570,10220,10220,10220,10220,0
20230714,154100,20472556570,10220,10220,10220,10220,0
20230714,154000,20472556570,10220,10220,10220,10220,0
20230714,153900,20472556570,10220,10220,10220,10220,0
20230714,153800,20472556570,10220,10220,10220,10220,0
20230714,153700,20472556570,10220,10220,10220,10220,0
20230714,153600,20472556570,10220,10220,10220,10220,0
20230714,153500,20472556570,10220,10220,10220,10220,0
20230714,153400,20472556570,10220,10220,10220,10220,0
20230714,153300,20472556570,10220,10220,10220,10220,0
20230714,153200,20472556570,10220,10220,10220,10220,0
20230714,153100,20472556570,10220,10220,10220,10220,0
20230714,153000,20472556570,10220,10220,10220,10220,13585
20230714,152900,20333717870,10230,10230,10230,10230,0
20230714,152800,20333717870,10230,10230,10230,10230,0
20230714,152700,20333717870,10230,10230,10230,10230,0
20230714,152600,20333717870,10230,10230,10230,10230,0
20230714,152500,20333717870,10230,10230,10230,10230,0
20230714,152400,20333717870,10230,10230,10230,10230,0
20230714,152300,20333717870,10230,10230,10230,10230,0
20230714,152200,20333717870,10230,10230,10230,10230,0
20230714,152100,20333717870,10230,10230,10230,10230,0
20230714,152000,20333717870,10230,10230,10230,10230,0
20230714,151900,20333717870,10230,10200,10250,10200,11570
20230714,151800,20215319680,10210,10230,10230,10200,2561
20230714,151700,20189126580,10230,10180,10230,10180,2190
20230714,151600,20166730940,10180,10180,10230,10180,3658
20230714,151500,20129432420,10180,10180,10180,10160,3083
20230714,151400,20098075830,10180,10230,10230,10180,2109
20230714,151300,20076542640,10230,10230,10240,10230,9910
20230714,151200,19975151350,10230,10240,10240,10230,2830
20230714,151100,19946200200,10240,10250,10260,10230,4156
20230714,151000,19903640270,10250,10240,10250,10230,7162
20230714,150900,19830324730,10240,10150,10250,10150,12106
20230714,150800,19706589650,10130,10150,10200,10130,7317
20230714,150700,19632155490,10150,10190,10190,10150,5416
20230714,150600,19577107280,10190,10210,10210,10190,2887
20230714,150500,19547645340,10210,10200,10230,10190,5741
20230714,150400,19489022000,10200,10210,10230,10180,6408
20230714,150300,19423592170,10210,10210,10220,10200,3675
20230714,150200,19386070610,10210,10180,10270,10170,9714
20230714,150100,19286866780,10180,10170,10260,10160,8644
20230714,150000,19198685250,10170,10190,10200,10130,6480
20230714,145900,19132683590,10210,10100,10390,10090,25936
20230714,145800,18866948700,10110,10050,10200,10050,10829
20230714,145700,18757322900,10060,10010,10150,10010,9652
20230714,145600,18660249490,10010,9990,10010,9990,3084
20230714,145500,18629396800,10000,9990,10010,9990,1983
20230714,145400,18609570130,10000,10000,10030,9990,6869
20230714,145300,18540837440,10000,9940,10000,9930,5289
20230714,145200,18488166840,9930,9930,9960,9910,8736
20230714,145100,18401406790,9940,9900,9960,9900,7456
20230714,145000,18327354980,9900,9950,9960,9890,29599
20230714,144900,18033662820,9950,9950,9970,9930,9643
20230714,144800,17937736910,9920,10000,10000,9900,32445
20230714,144700,17615030120,10000,9980,10010,9970,20394
20230714,144600,17411295360,9980,10020,10020,9980,22250
20230714,144500,17188793740,10020,10080,10090,10000,41286
20230714,144400,16774086910,10090,10100,10100,10080,5415
20230714,144300,16719481650,10080,10100,10100,10080,13963
20230714,144200,16578573160,10100,10120,10130,10100,5714
20230714,144100,16520814050,10120,10130,10130,10110,9418
20230714,144000,16425554220,10130,10130,10140,10130,1881
20230714,143900,16406498710,10150,10170,10170,10130,18721
20230714,143800,16216437160,10170,10180,10180,10160,3703
20230714,143700,16178766500,10180,10190,10200,10180,3241
20230714,143600,16145747510,10190,10170,10190,10170,1809
20230714,143500,16127328890,10170,10150,10180,10150,853
20230714,143400,16118652580,10150,10140,10180,10140,2441
20230714,143300,16093869070,10140,10150,10150,10130,7096
20230714,143200,16021890860,10160,10180,10180,10150,5640
20230714,143100,15964566680,10190,10170,10190,10170,153
20230714,143000,15963008820,10200,10160,10200,10160,847
20230714,142900,15954394820,10180,10180,10200,10160,2113
20230714,142800,15932914140,10170,10220,10230,10170,6910
20230714,142700,15862413840,10220,10240,10250,10220,2746
20230714,142600,15834325680,10220,10200,10220,10200,381
20230714,142500,15830437140,10200,10180,10240,10180,2950
20230714,142400,15800362040,10180,10180,10180,10170,3670
20230714,142300,15763013180,10170,10170,10170,10160,2129
20230714,142200,15741362690,10160,10170,10170,10150,3680
20230714,142100,15703971880,10170,10180,10180,10160,2498
20230714,142000,15678574530,10160,10170,10180,10150,10658
20230714,141900,15570193250,10170,10170,10180,10160,4562
20230714,141800,15523825030,10170,10150,10180,10150,1265
20230714,141700,15510964540,10150,10140,10160,10130,2781
20230714,141600,15482754050,10140,10110,10140,10110,6918
20230714,141500,15412713310,10110,10090,10110,10070,8309
20230714,141400,15328882040,10090,10120,10120,10090,11821
20230714,141300,15209449100,10110,10160,10160,10110,15191
20230714,141200,15055557150,10160,10130,10180,10130,12663
20230714,141100,14927084810,10140,10150,10180,10100,19686
20230714,141000,14727330220,10170,10260,10260,10100,19468
20230714,140900,14528837760,10260,10310,10340,10250,15188
20230714,140800,14372310750,10310,10310,10340,10300,7514
20230714,140700,14294878430,10310,10360,10360,10310,6163
20230714,140600,14231191760,10350,10370,10370,10350,1371
20230714,140500,14216986780,10370,10390,10400,10350,7830
20230714,140400,14135752870,10390,10470,10470,10390,26098
20230714,140300,13863707570,10470,10490,10490,10470,6302
20230714,140200,13797673770,10490,10490,10490,10480,904
20230714,140100,13788197820,10490,10490,10490,10490,112
20230714,140000,13787022940,10490,10490,10490,10490,301
20230714,135900,13783865450,10510,10490,10510,10480,4374
20230714,135800,13737942110,10490,10500,10500,10490,3798
20230714,135700,13698101040,10490,10500,10500,10490,129
20230714,135600,13696747800,10500,10500,10500,10500,200
20230714,135500,13694647800,10500,10500,10500,10500,1385
20230714,135400,13680105300,10510,10500,10510,10500,341
20230714,135300,13676522790,10500,10500,10500,10500,0
20230714,135200,13676522790,10500,10500,10500,10490,717
20230714,135100,13668996720,10500,10510,10510,10500,243
20230714,135000,13666445110,10500,10500,10500,10490,560
20230714,134900,13660565610,10500,10500,10510,10500,1758
20230714,134800,13642102010,10490,10490,10490,10490,533
20230714,134700,13636510840,10490,10490,10490,10480,835
20230714,134600,13627758690,10490,10490,10490,10480,351
20230714,134500,13624078500,10490,10480,10490,10480,128
20230714,134400,13622736280,10490,10490,10490,10480,211
20230714,134300,13620523890,10490,10480,10490,10480,487
20230714,134200,13615420040,10480,10500,10500,10480,554
20230714,134100,13609613920,10500,10480,10500,10480,787
20230714,134000,13601360990,10480,10490,10490,10480,586
20230714,133900,13595215080,10490,10490,10490,10480,360
20230714,133800,13591440680,10490,10500,10500,10490,839
20230714,133700,13582639270,10490,10480,10490,10480,3544
20230714,133600,13545483850,10480,10490,10490,10480,758
20230714,133500,13537536930,10490,10490,10490,10480,577
20230714,133400,13531486200,10490,10490,10490,10490,33
20230714,133300,13531140030,10490,10490,10490,10480,335
20230714,133200,13527625900,10490,10500,10500,10490,1953
20230714,133100,13507135530,10500,10490,10500,10490,113
20230714,133000,13505950150,10490,10490,10500,10490,373
20230714,132900,13502037030,10500,10510,10510,10500,311
20230714,132800,13498770470,10510,10500,10510,10500,592
20230714,132700,13492550450,10500,10480,10510,10480,2752
20230714,132600,13463699430,10480,10500,10500,10480,18776
20230714,132500,13266615420,10510,10500,10510,10500,1326
20230714,132400,13252689890,10510,10510,10510,10500,1820
20230714,132300,13233574000,10510,10510,10510,10510,464
20230714,132200,13228697360,10510,10500,10510,10500,570
20230714,132100,13222707120,10510,10510,10510,10500,3747
20230714,132000,13183361680,10510,10510,10510,10510,73
20230714,131900,13182594450,10510,10510,10510,10510,286
20230714,131800,13179588590,10510,10510,10530,10510,1758
20230714,131700,13161108300,10500,10500,10510,10500,538
20230714,131600,13155459250,10510,10500,10510,10500,1100
20230714,131500,13143909190,10500,10500,10510,10500,11899
20230714,131400,13018968680,10500,10510,10510,10500,235
20230714,131300,13016500780,10510,10500,10510,10500,2307
20230714,131200,12992274310,10510,10500,10510,10500,1176
20230714,131100,12979924800,10500,10500,10510,10500,4688
20230714,131000,12930700700,10500,10510,10510,10500,1615
20230714,130900,12913742850,10510,10510,10510,10500,1359
20230714,130800,12899465700,10510,10520,10520,10510,106
20230714,130700,12898351500,10510,10520,10520,10510,384
20230714,130600,12894312450,10520,10510,10520,10500,134
20230714,130500,12892904150,10510,10510,10510,10500,264
20230714,130400,12890130590,10510,10510,10510,10500,5006
20230714,130300,12837542110,10520,10520,10520,10520,1919
20230714,130200,12817354230,10520,10530,10530,10520,1283
20230714,130100,12803849440,10530,10540,10540,10530,472
20230714,130000,12798876790,10540,10540,10540,10540,97
20230714,125900,12797854410,10540,10550,10550,10540,740
20230714,125800,12790053790,10560,10560,10560,10560,100
20230714,125700,12788997790,10560,10570,10570,10560,788
20230714,125600,12780674600,10570,10570,10570,10570,262
20230714,125500,12777905260,10570,10580,10580,10570,64
20230714,125400,12777228650,10580,10560,10580,10550,1054
20230714,125300,12766102670,10560,10560,10560,10560,369
20230714,125200,12762206030,10540,10530,10540,10530,9077
20230714,125100,12666539220,10530,10530,10540,10530,653
20230714,125000,12659661930,10530,10530,10530,10530,1550
20230714,124900,12643340430,10530,10530,10530,10530,744
20230714,124800,12635506110,10530,10530,10530,10530,250
20230714,124700,12632873610,10520,10520,10520,10520,525
20230714,124600,12627350610,10520,10550,10550,10520,3019
20230714,124500,12595574520,10550,10540,10550,10540,201
20230714,124400,12593454050,10540,10520,10540,10520,1204
20230714,124300,12580780000,10520,10520,10530,10520,401
20230714,124200,12576561460,10510,10520,10520,10510,3028
20230714,124100,12544734480,10510,10540,10540,10510,2148
20230714,124000,12522130400,10540,10540,10540,10530,2245
20230714,123900,12498478100,10540,10540,10540,10530,617
20230714,123800,12491974940,10540,10550,10550,10540,490
20230714,123700,12486807720,10550,10550,10560,10550,196
20230714,123600,12484739770,10550,10550,10550,10550,291
20230714,123500,12481669720,10550,10560,10560,10550,995
20230714,123400,12471171560,10550,10550,10550,10550,53
20230714,123300,12470612410,10540,10580,10580,10540,2334
20230714,123200,12445987170,10580,10550,10580,10550,1505
20230714,123100,12430084710,10540,10560,10560,10540,963
20230714,123000,12419931430,10560,10560,10560,10560,101
20230714,122900,12418864870,10540,10540,10540,10540,70
20230714,122800,12418127070,10540,10530,10540,10530,179
20230714,122700,12416240660,10540,10520,10540,10520,21
20230714,122600,12416019520,10520,10530,10530,10520,260
20230714,122500,12413282320,10520,10510,10520,10510,386
20230714,122400,12409224690,10510,10510,10510,10510,552
20230714,122300,12403423170,10500,10500,10530,10500,826
20230714,122200,12394750130,10500,10510,10510,10500,1900
20230714,122100,12374794430,10510,10510,10510,10500,1281
20230714,122000,12361333420,10510,10530,10530,10510,3376
20230714,121900,12325812600,10530,10550,10550,10530,1602
20230714,121800,12308931360,10540,10570,10570,10540,1224
20230714,121700,12296014800,10580,10570,10580,10570,425
20230714,121600,12291522050,10570,10550,10570,10550,913
20230714,121500,12281872380,10550,10550,10560,10550,1132
20230714,121400,12269929240,10540,10560,10560,10540,451
20230714,121300,12265171190,10560,10550,10560,10550,710
20230714,121200,12257679690,10550,10550,10550,10530,443
20230714,121100,12253008720,10530,10540,10550,10530,1014
20230714,121000,12242323730,10550,10550,10550,10520,610
20230714,120900,12235902940,10520,10530,10530,10520,401
20230714,120800,12231680420,10530,10540,10540,10530,211
20230714,120700,12229458580,10520,10530,10530,10520,742
20230714,120600,12221645690,10530,10550,10550,10530,848
20230714,120500,12212707400,10550,10550,10560,10550,815
20230714,120400,12204109110,10550,10560,10570,10550,2184
20230714,120300,12181062440,10560,10570,10570,10560,1733
20230714,120200,12162755910,10570,10570,10580,10570,664
20230714,120100,12155737390,10570,10570,10570,10570,973
20230714,120000,12145452780,10580,10590,10590,10580,1055
20230714,115900,12134290630,10590,10610,10610,10590,2793
20230714,115800,12104684300,10610,10610,10610,10610,78
20230714,115700,12103856720,10610,10610,10610,10610,1650
20230714,115600,12086350220,10610,10620,10620,10610,716
20230714,115500,12078751330,10620,10640,10640,10620,2355
20230714,115400,12053717830,10640,10630,10640,10630,1354
20230714,115300,12039314310,10630,10630,10630,10630,210
20230714,115200,12037082010,10620,10640,10640,10620,1291
20230714,115100,12023356660,10630,10630,10630,10630,1509
20230714,115000,12007315990,10630,10610,10630,10610,1269
20230714,114900,11993839610,10620,10620,10620,10620,486
20230714,114800,11988678290,10620,10620,10620,10610,2109
20230714,114700,11966280930,10610,10610,10610,10610,181
20230714,114600,11964360520,10610,10610,10610,10610,202
20230714,114500,11962217300,10610,10610,10610,10610,465
20230714,114400,11957283650,10610,10590,10610,10590,1073
20230714,114300,11945914530,10590,10600,10600,10590,1417
20230714,114200,11930905810,10600,10600,10600,10600,614
20230714,114100,11924397410,10600,10600,10600,10600,81
20230714,114000,11923538810,10600,10590,10600,10590,489
20230714,113900,11918355970,10590,10600,10600,10590,7
20230714,113800,11918281820,10590,10590,10600,10590,122
20230714,113700,11916989330,10600,10600,10600,10600,901
20230714,113600,11907438730,10600,10600,10600,10600,1015
20230714,113500,11896679730,10600,10600,10600,10600,415
20230714,113400,11892280730,10590,10600,10600,10590,396
20230714,113300,11888083430,10590,10580,10590,10580,1229
20230714,113200,11875077650,10570,10570,10580,10570,1041
20230714,113100,11864071090,10580,10570,10580,10570,340
20230714,113000,11860475800,10580,10590,10590,10580,1998
20230714,112900,11839326880,10590,10600,10600,10590,175
20230714,112800,11837471890,10600,10630,10630,10600,2342
20230714,112700,11812612280,10630,10630,10630,10630,1863
20230714,112600,11792808590,10640,10640,10640,10630,3610
20230714,112500,11754423940,10630,10620,10630,10620,1372
20230714,112400,11739842840,10620,10630,10630,10620,436
20230714,112300,11735208800,10630,10630,10640,10630,114
20230714,112200,11733996880,10630,10630,10630,10630,459
20230714,112100,11729117710,10630,10600,10630,10600,1879
20230714,112000,11709188990,10600,10630,10630,10600,1806
20230714,111900,11690017060,10630,10640,10640,10620,1488
20230714,111800,11674199630,10640,10640,10640,10630,1031
20230714,111700,11663230290,10640,10640,10640,10620,625
20230714,111600,11656586700,10640,10630,10640,10620,1459
20230714,111500,11641077490,10630,10590,10630,10590,1498
20230714,111400,11625179910,10590,10590,10590,10580,136
20230714,111300,11623740910,10590,10580,10590,10580,432
20230714,111200,11619170150,10580,10590,10590,10580,669
20230714,111100,11612089220,10590,10580,10590,10580,771
20230714,111000,11603931330,10580,10590,10610,10580,1761
20230714,110900,11585282390,10600,10610,10610,10600,6079
20230714,110800,11520824980,10600,10610,10620,10600,3436
20230714,110700,11484372300,10620,10630,10630,10620,2047
20230714,110600,11462624800,10640,10650,10650,10640,1202
20230714,110500,11449826330,10650,10630,10650,10630,3468
20230714,110400,11412911220,10630,10630,10630,10620,1361
20230714,110300,11398450360,10620,10630,10630,10620,1048
20230714,110200,11387319300,10610,10660,10670,10610,3303
20230714,110100,11352170050,10670,10650,10670,10640,4076
20230714,110000,11308754590,10650,10620,10650,10620,1410
20230714,105900,11293754450,10630,10600,10630,10600,801
20230714,105800,11285253580,10600,10600,10600,10590,1042
20230714,105700,11274216480,10590,10600,10610,10590,1023
20230714,105600,11263371380,10600,10590,10600,10590,478
20230714,105500,11258306580,10600,10600,10600,10590,682
20230714,105400,11251077780,10590,10600,10610,10590,1909
20230714,105300,11230842820,10600,10600,10600,10590,719
20230714,105200,11223228230,10600,10600,10600,10580,1102
20230714,105100,11211555420,10600,10610,10620,10600,3978
20230714,105000,11169329990,10610,10600,10610,10590,1883
20230714,104900,11149370250,10600,10550,10600,10550,5516
20230714,104800,11091037240,10550,10560,10560,10550,2402
20230714,104700,11065681960,10550,10550,10560,10550,876
20230714,104600,11056433790,10550,10550,10550,10550,1367
20230714,104500,11042011940,10560,10560,10560,10550,528
20230714,104400,11036440490,10560,10550,10560,10550,972
20230714,104300,11026184870,10550,10560,10570,10550,1664
20230714,104200,11008623020,10560,10550,10560,10550,820
20230714,104100,10999969020,10540,10530,10540,10530,1092
20230714,104000,10988466260,10520,10520,10530,10520,1605
20230714,103900,10971581420,10510,10510,10510,10510,509
20230714,103800,10966231830,10510,10520,10520,10510,595
20230714,103700,10959977000,10520,10510,10520,10510,728
20230714,103600,10952324450,10520,10510,10520,10500,425
20230714,103500,10947856870,10510,10500,10510,10500,1313
20230714,103400,10934061080,10500,10510,10510,10500,2841
20230714,103300,10904214020,10510,10490,10510,10480,2148
20230714,103200,10881673050,10490,10480,10490,10480,5173
20230714,103100,10827435550,10490,10490,10490,10480,1001
20230714,103000,10816940300,10480,10490,10490,10480,3778
20230714,102900,10777334080,10480,10500,10510,10480,2668
20230714,102800,10749345690,10500,10500,10510,10490,2261
20230714,102700,10725624010,10490,10500,10510,10490,1221
20230714,102600,10712803880,10500,10500,10510,10500,2353
20230714,102500,10688097050,10510,10510,10520,10500,988
20230714,102400,10677713640,10510,10500,10510,10500,886
20230714,102300,10668410610,10500,10500,10510,10480,2363
20230714,102200,10643617740,10490,10510,10510,10490,5870
20230714,102100,10582027010,10510,10510,10520,10500,4713
20230714,102000,10532522760,10520,10520,10520,10510,2223
20230714,101900,10509153950,10520,10530,10540,10520,3918
20230714,101800,10467915050,10530,10530,10530,10530,193
20230714,101700,10465882760,10520,10540,10540,10520,2538
20230714,101600,10439157430,10530,10540,10540,10530,339
20230714,101500,10435587100,10530,10530,10540,10530,582
20230714,101400,10429455670,10530,10530,10540,10520,1318
20230714,101300,10415582260,10520,10520,10540,10520,992
20230714,101200,10405146310,10520,10530,10540,10520,2476
20230714,101100,10379080640,10550,10550,10560,10530,4169
20230714,101000,10335139650,10550,10570,10570,10540,2270
20230714,100900,10311190850,10570,10570,10580,10560,2411
20230714,100800,10285708910,10560,10540,10560,10540,2608
20230714,100700,10258196680,10540,10540,10550,10520,1015
20230714,100600,10247503810,10540,10510,10540,10510,918
20230714,100500,10237838290,10510,10490,10510,10490,1416
20230714,100400,10222970450,10490,10500,10500,10490,5150
20230714,100300,10168938660,10500,10500,10500,10490,2035
20230714,100200,10147578830,10500,10500,10510,10490,1944
20230714,100100,10127169010,10500,10500,10500,10490,3102
20230714,100000,10094610170,10500,10500,10500,10490,14678
20230714,095900,9940522850,10500,10520,10520,10500,6774
20230714,095800,9869334190,10520,10530,10530,10510,797
20230714,095700,9860949770,10530,10530,10530,10510,1489
20230714,095600,9845284860,10510,10540,10540,10510,3995
20230714,095500,9803238080,10530,10520,10540,10510,4500
20230714,095400,9755897270,10520,10550,10560,10510,12204
20230714,095300,9627425300,10560,10560,10560,10550,3238
20230714,095200,9593263500,10560,10560,10560,10550,3069
20230714,095100,9560865960,10560,10550,10560,10540,4529
20230714,095000,9513095040,10550,10550,10550,10540,2241
20230714,094900,9489459110,10550,10570,10590,10540,12620
20230714,094800,9356299580,10570,10570,10590,10560,8881
20230714,094700,9262350250,10570,10540,10570,10510,10949
20230714,094600,9147044100,10550,10560,10580,10550,16515
20230714,094500,8972656880,10570,10590,10600,10560,14522
20230714,094400,8818955080,10600,10610,10610,10580,13214
20230714,094300,8678949000,10600,10670,10670,10600,16400
20230714,094200,8504607770,10670,10720,10730,10670,20270
20230714,094100,8287741320,10720,10780,10790,10700,19934
20230714,094000,8073689150,10790,10790,10790,10760,8599
20230714,093900,7981053870,10780,10820,10820,10780,10276
20230714,093800,7870164040,10810,10840,10840,10790,9073
20230714,093700,7772096810,10840,10820,10850,10810,13024
20230714,093600,7631065600,10820,10760,10830,10750,24854
20230714,093500,7362958390,10760,10770,10770,10730,12199
20230714,093400,7231838460,10770,10790,10790,10760,11992
20230714,093300,7102593910,10790,10830,10830,10760,20108
20230714,093200,6885692550,10830,10880,10890,10820,19338
20230714,093100,6675742360,10890,10920,10930,10870,17353
20230714,093000,6486637340,10920,10920,10930,10910,32870
20230714,092900,6127518610,10930,10920,10930,10910,30075
20230714,092800,5798964900,10920,10900,10930,10880,41435
20230714,092700,5346999520,10910,10880,10930,10860,94026
20230714,092600,4321957720,10860,10770,10880,10770,70099
20230714,092500,3563517910,10780,10700,10780,10690,25748
20230714,092400,3286654120,10700,10700,10710,10690,5572
20230714,092300,3227028930,10680,10670,10700,10670,4726
20230714,092200,3176554140,10670,10660,10670,10650,4267
20230714,092100,3131075520,10650,10640,10680,10630,3300
20230714,092000,3095931590,10630,10630,10640,10620,1944
20230714,091900,3075261420,10630,10640,10640,10620,1416
20230714,091800,3060202250,10640,10620,10650,10610,8986
20230714,091700,2964789530,10620,10630,10630,10610,7287
20230714,091600,2887437140,10630,10700,10710,10630,15765
20230714,091500,2719458490,10700,10760,10760,10700,18255
20230714,091400,2523788900,10760,10760,10770,10740,13394
20230714,091300,2379668930,10760,10750,10770,10730,15793
20230714,091200,2209738410,10740,10750,10750,10730,19591
20230714,091100,1999308960,10740,10740,10760,10730,21442
20230714,091000,1768820270,10750,10700,10760,10700,28398
20230714,090900,1463860730,10700,10660,10720,10640,30066
20230714,090800,1142556420,10660,10650,10660,10650,5167
20230714,090700,1087510280,10660,10670,10680,10630,15406
20230714,090600,923336360,10670,10690,10690,10650,9349
20230714,090500,823554250,10690,10700,10700,10600,20630
20230714,090400,603230530,10700,10640,10700,10620,18734
20230714,090300,403360860,10650,10650,10670,10630,4576
20230714,090200,354617640,10620,10630,10650,10600,13712
20230714,090100,208987240,10630,10650,10680,10630,3939
20230714,090000,166974090,10660,10700,10700,10620,15610