stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,184500,1148885584400,73400,73400,73400,73400,1768978
20230714,184400,1148885584400,73400,73400,73400,73400,0
20230714,184300,1148885584400,73400,73400,73400,73400,0
20230714,184200,1148885584400,73400,73400,73400,73400,0
20230714,184100,1148885584400,73400,73400,73400,73400,0
20230714,184000,1148885584400,73400,73400,73400,73400,0
20230714,183900,1148885584400,73400,73400,73400,73400,0
20230714,183800,1148885584400,73400,73400,73400,73400,0
20230714,183700,1148885584400,73400,73400,73400,73400,0
20230714,183600,1148885584400,73400,73400,73400,73400,0
20230714,183500,1148885584400,73400,73400,73400,73400,0
20230714,183400,1148885584400,73400,73400,73400,73400,0
20230714,183300,1148885584400,73400,73400,73400,73400,0
20230714,183200,1148885584400,73400,73400,73400,73400,0
20230714,183100,1148885584400,73400,73400,73400,73400,0
20230714,183000,1148885584400,73400,73400,73400,73400,0
20230714,182900,1148885584400,73400,73400,73400,73400,0
20230714,182800,1148885584400,73400,73400,73400,73400,0
20230714,182700,1148885584400,73400,73400,73400,73400,0
20230714,182600,1148885584400,73400,73400,73400,73400,0
20230714,182500,1148885584400,73400,73400,73400,73400,0
20230714,182400,1148885584400,73400,73400,73400,73400,0
20230714,182300,1148885584400,73400,73400,73400,73400,0
20230714,182200,1148885584400,73400,73400,73400,73400,0
20230714,182100,1148885584400,73400,73400,73400,73400,0
20230714,182000,1148885584400,73400,73400,73400,73400,0
20230714,181900,1148885584400,73400,73400,73400,73400,0
20230714,181800,1148885584400,73400,73400,73400,73400,0
20230714,181700,1148885584400,73400,73400,73400,73400,0
20230714,181600,1148885584400,73400,73400,73400,73400,0
20230714,181500,1148885584400,73400,73400,73400,73400,1768978
20230714,181400,1148885584400,73400,73400,73400,73400,0
20230714,181300,1148885584400,73400,73400,73400,73400,0
20230714,181200,1148885584400,73400,73400,73400,73400,0
20230714,181100,1148885584400,73400,73400,73400,73400,0
20230714,181000,1148885584400,73400,73400,73400,73400,0
20230714,180900,1148885584400,73400,73400,73400,73400,0
20230714,180800,1148885584400,73400,73400,73400,73400,0
20230714,180700,1148885584400,73400,73400,73400,73400,0
20230714,180600,1148885584400,73400,73400,73400,73400,0
20230714,180500,1148885584400,73400,73400,73400,73400,0
20230714,180400,1148885584400,73400,73400,73400,73400,0
20230714,180300,1148885584400,73400,73400,73400,73400,0
20230714,180200,1148885584400,73400,73400,73400,73400,0
20230714,180100,1148885584400,73400,73400,73400,73400,0
20230714,180000,1148885584400,73400,73400,73400,73400,0
20230714,175900,1148885584400,73400,73400,73400,73400,0
20230714,175800,1148885584400,73400,73400,73400,73400,0
20230714,175700,1148885584400,73400,73400,73400,73400,0
20230714,175600,1148885584400,73400,73400,73400,73400,0
20230714,175500,1148885584400,73400,73400,73400,73400,0
20230714,175400,1148885584400,73400,73400,73400,73400,0
20230714,175300,1148885584400,73400,73400,73400,73400,0
20230714,175200,1148885584400,73400,73400,73400,73400,0
20230714,175100,1148885584400,73400,73400,73400,73400,0
20230714,175000,1148885584400,73400,73400,73400,73400,0
20230714,174900,1148885584400,73400,73400,73400,73400,0
20230714,174800,1148885584400,73400,73400,73400,73400,0
20230714,174700,1148885584400,73400,73400,73400,73400,0
20230714,174600,1148885584400,73400,73400,73400,73400,0
20230714,174500,1148885584400,73400,73400,73400,73400,1768978
20230714,174400,1148885584400,73400,73400,73400,73400,0
20230714,174300,1148885584400,73400,73400,73400,73400,0
20230714,174200,1148885584400,73400,73400,73400,73400,0
20230714,174100,1148885584400,73400,73400,73400,73400,0
20230714,174000,1148885584400,73400,73400,73400,73400,0
20230714,173900,1148885584400,73400,73400,73400,73400,0
20230714,173800,1148885584400,73400,73400,73400,73400,0
20230714,173700,1148885584400,73400,73400,73400,73400,0
20230714,173600,1148885584400,73400,73400,73400,73400,0
20230714,173500,1148885584400,73400,73400,73400,73400,0
20230714,173400,1148885584400,73400,73400,73400,73400,0
20230714,173300,1148885584400,73400,73400,73400,73400,0
20230714,173200,1148885584400,73400,73400,73400,73400,0
20230714,173100,1148885584400,73400,73400,73400,73400,0
20230714,173000,1148885584400,73400,73400,73400,73400,0
20230714,172900,1148885584400,73400,73400,73400,73400,0
20230714,172800,1148885584400,73400,73400,73400,73400,0
20230714,172700,1148885584400,73400,73400,73400,73400,0
20230714,172600,1148885584400,73400,73400,73400,73400,0
20230714,172500,1148885584400,73400,73400,73400,73400,0
20230714,172400,1148885584400,73400,73400,73400,73400,0
20230714,172300,1148885584400,73400,73400,73400,73400,0
20230714,172200,1148885584400,73400,73400,73400,73400,0
20230714,172100,1148885584400,73400,73400,73400,73400,0
20230714,172000,1148885584400,73400,73400,73400,73400,0
20230714,171900,1148885584400,73400,73400,73400,73400,0
20230714,171800,1148885584400,73400,73400,73400,73400,0
20230714,171700,1148885584400,73400,73400,73400,73400,0
20230714,171600,1148885584400,73400,73400,73400,73400,0
20230714,171500,1148885584400,73400,73400,73400,73400,1768978
20230714,171400,1148885584400,73400,73400,73400,73400,0
20230714,171300,1148885584400,73400,73400,73400,73400,0
20230714,171200,1148885584400,73400,73400,73400,73400,0
20230714,171100,1148885584400,73400,73400,73400,73400,0
20230714,171000,1148885584400,73400,73400,73400,73400,0
20230714,170900,1148885584400,73400,73400,73400,73400,0
20230714,170800,1148885584400,73400,73400,73400,73400,0
20230714,170700,1148885584400,73400,73400,73400,73400,0
20230714,170600,1148885584400,73400,73400,73400,73400,0
20230714,170500,1148885584400,73400,73400,73400,73400,0
20230714,170400,1148885584400,73400,73400,73400,73400,0
20230714,170300,1148885584400,73400,73400,73400,73400,0
20230714,170200,1148885584400,73400,73400,73400,73400,0
20230714,170100,1148885584400,73400,73400,73400,73400,0
20230714,170000,1148885584400,73400,73400,73400,73400,0
20230714,165900,1148885584400,73400,73400,73400,73400,0
20230714,165800,1148885584400,73400,73400,73400,73400,0
20230714,165700,1148885584400,73400,73400,73400,73400,0
20230714,165600,1148885584400,73400,73400,73400,73400,0
20230714,165500,1148885584400,73400,73400,73400,73400,0
20230714,165400,1148885584400,73400,73400,73400,73400,0
20230714,165300,1148885584400,73400,73400,73400,73400,0
20230714,165200,1148885584400,73400,73400,73400,73400,0
20230714,165100,1148885584400,73400,73400,73400,73400,0
20230714,165000,1148885584400,73400,73400,73400,73400,0
20230714,164900,1148885584400,73400,73400,73400,73400,0
20230714,164800,1148885584400,73400,73400,73400,73400,0
20230714,164700,1148885584400,73400,73400,73400,73400,0
20230714,164600,1148885584400,73400,73400,73400,73400,0
20230714,164500,1148885584400,73400,73400,73400,73400,1768978
20230714,164400,1148885584400,73400,73400,73400,73400,0
20230714,164300,1148885584400,73400,73400,73400,73400,0
20230714,164200,1148885584400,73400,73400,73400,73400,0
20230714,164100,1148885584400,73400,73400,73400,73400,0
20230714,164000,1148885584400,73400,73400,73400,73400,0
20230714,163900,1148885584400,73400,73400,73400,73400,0
20230714,163800,1148885584400,73400,73400,73400,73400,0
20230714,163700,1148885584400,73400,73400,73400,73400,0
20230714,163600,1148885584400,73400,73400,73400,73400,0
20230714,163500,1148885584400,73400,73400,73400,73400,0
20230714,163400,1148885584400,73400,73400,73400,73400,0
20230714,163300,1148885584400,73400,73400,73400,73400,0
20230714,163200,1148885584400,73400,73400,73400,73400,0
20230714,163100,1148885584400,73400,73400,73400,73400,0
20230714,163000,1148885584400,73400,73400,73400,73400,0
20230714,162900,1148885584400,73400,73400,73400,73400,0
20230714,162800,1148885584400,73400,73400,73400,73400,0
20230714,162700,1148885584400,73400,73400,73400,73400,0
20230714,162600,1148885584400,73400,73400,73400,73400,0
20230714,162500,1148885584400,73400,73400,73400,73400,0
20230714,162400,1148885584400,73400,73400,73400,73400,0
20230714,162300,1148885584400,73400,73400,73400,73400,0
20230714,162200,1148885584400,73400,73400,73400,73400,0
20230714,162100,1148885584400,73400,73400,73400,73400,0
20230714,162000,1148885584400,73400,73400,73400,73400,0
20230714,161900,1148885584400,73400,73400,73400,73400,0
20230714,161800,1148885584400,73400,73400,73400,73400,0
20230714,161700,1148885584400,73400,73400,73400,73400,0
20230714,161600,1148885584400,73400,73400,73400,73400,0
20230714,161500,1148885584400,73400,73400,73400,73400,1768978
20230714,161400,1148885584400,73400,73400,73400,73400,0
20230714,161300,1148885584400,73400,73400,73400,73400,0
20230714,161200,1148885584400,73400,73400,73400,73400,0
20230714,161100,1148885584400,73400,73400,73400,73400,0
20230714,161000,1148885584400,73400,73400,73400,73400,0
20230714,160900,1148885584400,73400,73400,73400,73400,0
20230714,160800,1148885584400,73400,73400,73400,73400,0
20230714,160700,1148885584400,73400,73400,73400,73400,0
20230714,160600,1148885584400,73400,73400,73400,73400,0
20230714,160500,1148885584400,73400,73400,73400,73400,0
20230714,160400,1148885584400,73400,73400,73400,73400,0
20230714,160300,1148885584400,73400,73400,73400,73400,0
20230714,160200,1148885584400,73400,73400,73400,73400,0
20230714,160100,1148885584400,73400,73400,73400,73400,0
20230714,160000,1148885584400,73400,73400,73400,73400,0
20230714,155900,1148885584400,73400,73400,73400,73400,0
20230714,155800,1148885584400,73400,73400,73400,73400,0
20230714,155700,1148885584400,73400,73400,73400,73400,0
20230714,155600,1148885584400,73400,73400,73400,73400,0
20230714,155500,1148885584400,73400,73400,73400,73400,0
20230714,155400,1148885584400,73400,73400,73400,73400,0
20230714,155300,1148885584400,73400,73400,73400,73400,0
20230714,155200,1148885584400,73400,73400,73400,73400,0
20230714,155100,1148885584400,73400,73400,73400,73400,0
20230714,155000,1148885584400,73400,73400,73400,73400,0
20230714,154900,1148885584400,73400,73400,73400,73400,0
20230714,154800,1148885584400,73400,73400,73400,73400,0
20230714,154700,1148885584400,73400,73400,73400,73400,0
20230714,154600,1148885584400,73400,73400,73400,73400,0
20230714,154500,1148885584400,73400,73400,73400,73400,1768978
20230714,154400,1148885584400,73400,73400,73400,73400,0
20230714,154300,1148885584400,73400,73400,73400,73400,0
20230714,154200,1148885584400,73400,73400,73400,73400,0
20230714,154100,1148885584400,73400,73400,73400,73400,0
20230714,154000,1148885584400,73400,73400,73400,73400,0
20230714,153900,1148885584400,73400,73400,73400,73400,0
20230714,153800,1148885584400,73400,73400,73400,73400,0
20230714,153700,1148885584400,73400,73400,73400,73400,0
20230714,153600,1148885584400,73400,73400,73400,73400,0
20230714,153500,1148885584400,73400,73400,73400,73400,0
20230714,153400,1148885584400,73400,73400,73400,73400,0
20230714,153300,1148885584400,73400,73400,73400,73400,0
20230714,153200,1148885584400,73400,73400,73400,73400,0
20230714,153100,1148885584400,73400,73400,73400,73400,0
20230714,153000,1148885584400,73400,73400,73400,73400,1768978
20230714,152900,1019042599200,73300,73300,73300,73300,0
20230714,152800,1019042599200,73300,73300,73300,73300,0
20230714,152700,1019042599200,73300,73300,73300,73300,0
20230714,152600,1019042599200,73300,73300,73300,73300,0
20230714,152500,1019042599200,73300,73300,73300,73300,0
20230714,152400,1019042599200,73300,73300,73300,73300,0
20230714,152300,1019042599200,73300,73300,73300,73300,0
20230714,152200,1019042599200,73300,73300,73300,73300,0
20230714,152100,1019042599200,73300,73300,73300,73300,0
20230714,152000,1019042599200,73300,73300,73300,73300,0
20230714,151900,1019042599200,73300,73200,73300,73200,263777
20230714,151800,999709388900,73300,73300,73300,73200,24727
20230714,151700,997898044200,73200,73300,73300,73200,26291
20230714,151600,995971869600,73200,73300,73300,73200,26850
20230714,151500,994004831100,73200,73300,73300,73200,96495
20230714,151400,986932811300,73200,73300,73300,73200,13279
20230714,151300,985960109300,73200,73200,73300,73200,19489
20230714,151200,984532848000,73300,73300,73300,73200,23079
20230714,151100,982842521100,73200,73200,73300,73200,14208
20230714,151000,981801869600,73200,73200,73300,73200,40402
20230714,150900,978841371000,73200,73200,73300,73200,38463
20230714,150800,976023634900,73200,73200,73300,73200,33623
20230714,150700,973559773700,73200,73200,73300,73200,36295
20230714,150600,970900241000,73200,73200,73300,73200,141487
20230714,150500,960530044300,73300,73200,73300,73200,26543
20230714,150400,958585158900,73200,73200,73300,73200,22585
20230714,150300,956930325300,73200,73200,73300,73200,36902
20230714,150200,954227570900,73200,73200,73300,73200,24780
20230714,150100,952412646900,73200,73200,73300,73200,27693
20230714,150000,950384886700,73200,73200,73300,73100,792838
20230714,145900,892347391200,73200,73100,73200,73100,317484
20230714,145800,869108583800,73100,73200,73200,73100,22264
20230714,145700,867479665500,73200,73100,73200,73100,87339
20230714,145600,861087818600,73100,73200,73200,73100,66489
20230714,145500,856221889800,73200,73100,73200,73100,44010
20230714,145400,853001343700,73200,73200,73200,73100,15413
20230714,145300,851874010300,73200,73200,73200,73100,23018
20230714,145200,850189754900,73100,73200,73200,73100,11135
20230714,145100,849375184900,73100,73100,73200,73100,19981
20230714,145000,847913202500,73100,73200,73200,73100,12428
20230714,144900,847004081000,73200,73100,73200,73100,16138
20230714,144800,845823761800,73200,73200,73200,73100,15664
20230714,144700,844678158700,73200,73100,73200,73100,11211
20230714,144600,843858211400,73200,73100,73200,73100,13086
20230714,144500,842900919500,73200,73200,73200,73100,13470
20230714,144400,841915791000,73200,73200,73200,73100,15035
20230714,144300,840815940300,73100,73200,73200,73100,33747
20230714,144200,838346907500,73100,73200,73200,73100,12867
20230714,144100,837405651400,73200,73100,73200,73100,10902
20230714,144000,836608120600,73100,73200,73200,73100,17574
20230714,143900,835322576900,73100,73100,73200,73100,12754
20230714,143800,834389485200,73200,73200,73200,73100,15331
20230714,143700,833268062100,73200,73200,73200,73100,12208
20230714,143600,832374972200,73200,73200,73200,73100,75196
20230714,143500,826871205900,73200,73100,73200,73100,55322
20230714,143400,822822144700,73200,73200,73200,73100,15865
20230714,143300,821661339500,73200,73100,73200,73100,86694
20230714,143200,815315889000,73200,73200,73200,73100,17991
20230714,143100,814000115200,73200,73200,73200,73100,23333
20230714,143000,812293730300,73100,73100,73200,73100,21522
20230714,142900,810719259300,73200,73100,73200,73100,20004
20230714,142800,809256421400,73100,73200,73200,73100,10250
20230714,142700,808506519700,73200,73100,73200,73100,14230
20230714,142600,807465658100,73200,73200,73200,73100,24775
20230714,142500,805653417000,73200,73100,73200,73100,95553
20230714,142400,798660282000,73200,73200,73200,73100,11536
20230714,142300,797816330300,73100,73100,73200,73100,19416
20230714,142200,796395612400,73200,73100,73200,73100,14606
20230714,142100,795327172000,73100,73200,73200,73100,19993
20230714,142000,793864716500,73100,73200,73200,73100,14068
20230714,141900,792835701400,73100,73200,73200,73100,20320
20230714,141800,791349065200,73200,73200,73200,73100,11075
20230714,141700,790539111400,73200,73200,73200,73100,13456
20230714,141600,789554857500,73100,73200,73200,73100,12272
20230714,141500,788657098400,73100,73100,73200,73100,20851
20230714,141400,787131257700,73100,73100,73200,73100,8171
20230714,141300,786533523400,73200,73200,73200,73100,15552
20230714,141200,785396013800,73100,73200,73200,73100,11196
20230714,141100,784576974100,73100,73100,73200,73100,14399
20230714,141000,783523471000,73100,73100,73200,73100,21517
20230714,140900,781948970500,73100,73100,73200,73100,14040
20230714,140800,780922156000,73200,73200,73200,73100,12590
20230714,140700,780001213400,73100,73200,73200,73100,14367
20230714,140600,778950433900,73100,73100,73200,73100,31699
20230714,140500,776632191300,73100,73200,73200,73100,17859
20230714,140400,775325704800,73200,73200,73200,73100,11342
20230714,140300,774496178400,73100,73200,73200,73100,15048
20230714,140200,773395085700,73100,73100,73200,73100,8303
20230714,140100,772787796800,73100,73100,73200,73100,11298
20230714,140000,771961413400,73100,73100,73200,73100,23060
20230714,135900,770274212800,73200,73100,73200,73100,26716
20230714,135800,768320566700,73100,73100,73200,73100,10597
20230714,135700,767545578200,73100,73200,73200,73100,16120
20230714,135600,766366761600,73200,73100,73200,73100,21335
20230714,135500,764806566500,73100,73100,73200,73100,23534
20230714,135400,763084425100,73100,73100,73200,73100,14697
20230714,135300,762009332000,73100,73100,73200,73100,18115
20230714,135200,760684057400,73100,73100,73200,73100,38817
20230714,135100,757843057700,73100,73200,73200,73100,18452
20230714,135000,756493142500,73100,73100,73200,73100,15017
20230714,134900,755394834600,73100,73100,73200,73100,12666
20230714,134800,754468373400,73200,73100,73200,73100,30497
20230714,134700,752238160200,73100,73100,73200,73100,10287
20230714,134600,751485902700,73100,73100,73200,73100,23220
20230714,134500,749787471600,73100,73100,73200,73100,18050
20230714,134400,748467159500,73100,73100,73200,73100,14915
20230714,134300,747376405300,73100,73100,73200,73100,9519
20230714,134200,746680266900,73100,73200,73200,73100,11348
20230714,134100,745850368000,73100,73100,73200,73100,20827
20230714,134000,744327452100,73100,73100,73200,73100,12876
20230714,133900,743385858200,73100,73100,73200,73100,7961
20230714,133800,742803627900,73100,73200,73200,73100,19962
20230714,133700,741344049700,73100,73100,73200,73100,12514
20230714,133600,740428945100,73100,73100,73200,73100,11187
20230714,133500,739610941500,73200,73100,73200,73100,15352
20230714,133400,738488429400,73100,73200,73200,73100,7746
20230714,133300,737921888300,73100,73100,73200,73100,10464
20230714,133200,737156581000,73100,73100,73200,73100,11636
20230714,133100,736305761300,73100,73100,73200,73100,9568
20230714,133000,735606006700,73100,73100,73200,73100,17901
20230714,132900,734297238700,73100,73100,73200,73100,32569
20230714,132800,731916139200,73100,73100,73200,73100,68334
20230714,132700,726920658900,73100,73100,73200,73100,10898
20230714,132600,726123733100,73100,73100,73200,73100,17776
20230714,132500,724823921900,73100,73100,73200,73100,11204
20230714,132400,724004549400,73100,73200,73200,73100,11836
20230714,132300,723138829400,73100,73200,73200,73100,23642
20230714,132200,721410281500,73200,73100,73200,73100,17513
20230714,132100,720129727700,73100,73100,73200,73100,8897
20230714,132000,719479130300,73100,73100,73200,73100,14556
20230714,131900,718414611200,73100,73200,73200,73100,10013
20230714,131800,717682306600,73100,73100,73200,73100,13441
20230714,131700,716699256500,73100,73200,73200,73100,7176
20230714,131600,716174409400,73200,73200,73200,73100,10399
20230714,131500,715413605400,73100,73100,73200,73100,6841
20230714,131400,714913372600,73200,73200,73200,73100,15953
20230714,131300,713746806800,73200,73100,73200,73100,13274
20230714,131200,712775982500,73100,73100,73200,73100,20058
20230714,131100,711309380900,73100,73100,73200,73100,8257
20230714,131000,710705533700,73100,73200,73200,73100,9685
20230714,130900,709997166300,73200,73100,73200,73100,10715
20230714,130800,709213534700,73200,73200,73200,73100,9113
20230714,130700,708546969200,73100,73100,73200,73100,12447
20230714,130600,707636569300,73100,73100,73200,73100,7727
20230714,130500,707071397000,73100,73100,73200,73100,20907
20230714,130400,705542630600,73100,73100,73200,73100,8858
20230714,130300,704894833900,73100,73100,73200,73100,21153
20230714,130200,703348220200,73100,73200,73200,73100,10543
20230714,130100,702576940700,73100,73100,73200,73100,7710
20230714,130000,702013127100,73100,73200,73200,73100,9291
20230714,125900,701333515100,73100,73100,73200,73100,7691
20230714,125800,700770971100,73100,73100,73200,73100,19990
20230714,125700,699309307700,73200,73100,73200,73100,8881
20230714,125600,698659864000,73200,73100,73200,73100,13661
20230714,125500,697660583000,73100,73100,73200,73100,18319
20230714,125400,696321247100,73200,73200,73200,73100,7491
20230714,125300,695773231200,73200,73100,73200,73100,12568
20230714,125200,694853553400,73100,73200,73200,73100,16856
20230714,125100,693620588100,73100,73200,73200,73100,13009
20230714,125000,692668919900,73100,73100,73200,73100,7682
20230714,124900,692106860200,73200,73100,73200,73100,5797
20230714,124800,691682876900,73200,73100,73200,73100,11775
20230714,124700,690821429900,73100,73200,73200,73100,8703
20230714,124600,690184787800,73100,73200,73200,73100,6769
20230714,124500,689689708100,73200,73100,73200,73100,10529
20230714,124400,688919691600,73100,73200,73200,73100,97630
20230714,124300,681774441200,73100,73100,73200,73100,10070
20230714,124200,681037714900,73100,73100,73200,73100,10720
20230714,124100,680253822400,73100,73100,73200,73100,8323
20230714,124000,679644959000,73100,73200,73200,73100,10815
20230714,123900,678853780700,73200,73200,73200,73100,10719
20230714,123800,678069895600,73100,73100,73200,73100,115847
20230714,123700,669590700900,73100,73200,73200,73100,113740
20230714,123600,661265277600,73200,73200,73200,73100,9574
20230714,123500,660564905200,73100,73100,73200,73100,10177
20230714,123400,659820406600,73200,73100,73200,73100,11025
20230714,123300,659013729100,73100,73200,73200,73100,13867
20230714,123200,657999273700,73100,73100,73200,73100,17930
20230714,123100,656687763300,73200,73200,73200,73100,13618
20230714,123000,655691351300,73200,73100,73200,73100,15357
20230714,122900,654567850800,73200,73100,73200,73100,13800
20230714,122800,653558432200,73200,73100,73200,73100,10458
20230714,122700,652793119700,73200,73100,73200,73100,10803
20230714,122600,652002613300,73200,73200,73200,73100,14643
20230714,122500,650931267200,73100,73100,73200,73100,15251
20230714,122400,649815286500,73200,73200,73200,73100,10488
20230714,122300,649047844200,73100,73200,73200,73100,11899
20230714,122200,648177150400,73100,73100,73200,73100,14833
20230714,122100,647091636100,73200,73200,73200,73100,7308
20230714,122000,646556839100,73200,73100,73200,73100,27028
20230714,121900,644578662200,73100,73100,73200,73100,9587
20230714,121800,643877153500,73100,73100,73200,73100,6246
20230714,121700,643420230300,73200,73200,73200,73100,18906
20230714,121600,642036766200,73100,73100,73200,73100,5877
20230714,121500,641606876200,73200,73100,73200,73100,9620
20230714,121400,640902898200,73100,73100,73200,73100,9278
20230714,121300,640224056000,73100,73000,73200,73000,618452
20230714,121200,595013628300,73100,73100,73100,73000,15180
20230714,121100,593904331700,73100,73100,73100,73000,71666
20230714,121000,588665783100,73000,73000,73100,73000,12770
20230714,120900,587732618600,73100,73100,73100,73000,16009
20230714,120800,586563177000,73100,73100,73100,73000,16497
20230714,120700,585358483500,73000,73000,73100,73000,13425
20230714,120600,584377743900,73000,73100,73100,73000,8169
20230714,120500,583781132300,73100,73100,73100,73000,7198
20230714,120400,583255327400,73100,73100,73100,73000,14613
20230714,120300,582187746300,73100,73000,73100,73000,19300
20230714,120200,580777566100,73100,73000,73100,73000,9101
20230714,120100,580112781000,73100,73000,73100,73000,13400
20230714,120000,579133728700,73100,73000,73100,73000,14124
20230714,115900,578101917200,73100,73100,73100,73000,14080
20230714,115800,577073058400,73000,73100,73100,73000,10681
20230714,115700,576292489000,73000,73100,73100,73000,11913
20230714,115600,575422390000,73100,73100,73100,73000,26175
20230714,115500,573510422500,73000,73000,73100,73000,23486
20230714,115400,571794125400,73000,73000,73100,73000,24660
20230714,115300,569992293500,73000,73100,73100,73000,18050
20230714,115200,568673176800,73100,73100,73100,73000,25030
20230714,115100,566844707800,73000,73100,73100,73000,13634
20230714,115000,565848372000,73000,73100,73100,73000,17201
20230714,114900,564591848400,73100,73100,73100,73000,11608
20230714,114800,563743662100,73100,73000,73100,73000,12136
20230714,114700,562856798100,73100,73100,73100,73000,15007
20230714,114600,561760230700,73000,73100,73100,73000,14810
20230714,114500,560677951000,73000,73000,73100,73000,21742
20230714,114400,559089344600,73000,73100,73100,73000,13255
20230714,114300,558120938500,73100,73000,73100,73000,12467
20230714,114200,557209956300,73000,73100,73100,73000,25511
20230714,114100,555345487200,73000,73000,73100,73000,12720
20230714,114000,554416140100,73000,73100,73100,73000,11451
20230714,113900,553579470100,73000,73000,73100,73000,21359
20230714,113800,552018882400,73100,73000,73100,73000,10076
20230714,113700,551282777900,73100,73100,73100,73000,18164
20230714,113600,549955784600,73000,73100,73100,73000,11791
20230714,113500,549094602500,73100,73000,73100,73000,12652
20230714,113400,548170415200,73000,73100,73100,73000,9591
20230714,113300,547469659100,73000,73100,73100,73000,12148
20230714,113200,546582123400,73100,73100,73100,73000,11969
20230714,113100,545707477600,73100,73100,73100,73000,17191
20230714,113000,544451162900,73100,73000,73100,73000,12316
20230714,112900,543551485900,73000,73000,73100,73000,18106
20230714,112800,542229076000,73000,73100,73100,73000,16439
20230714,112700,541027709400,73100,73000,73100,73000,11567
20230714,112600,540182788000,73100,73000,73100,73000,9853
20230714,112500,539462996500,73100,73100,73100,73000,14144
20230714,112400,538429524500,73000,73100,73100,73000,9799
20230714,112300,537713631400,73000,73100,73100,73000,11002
20230714,112200,536909954300,73000,73100,73100,73000,8955
20230714,112100,536255837500,73000,73100,73100,73000,10110
20230714,112000,535517369200,73000,73100,73100,73000,13084
20230714,111900,534561663400,73100,73000,73100,73000,14614
20230714,111800,533494472600,73000,73000,73100,73000,8812
20230714,111700,532850791500,73000,73000,73100,73000,11733
20230714,111600,531993960700,73100,73000,73100,73000,10074
20230714,111500,531258299600,73000,73100,73100,73000,87303
20230714,111400,524882671000,73100,73100,73100,73000,9797
20230714,111300,524166892900,73000,73100,73100,73000,14082
20230714,111200,523138177600,73000,73000,73100,73000,8701
20230714,111100,522502448100,73000,73000,73100,73000,17425
20230714,111000,521229643000,73100,73000,73100,73000,8029
20230714,110900,520643233900,73000,73000,73100,73000,11901
20230714,110800,519774067100,73000,73000,73100,73000,23904
20230714,110700,518028556400,73000,73100,73100,73000,14261
20230714,110600,516986996800,73100,73100,73100,73000,13655
20230714,110500,515989307100,73000,73000,73100,73000,7411
20230714,110400,515447962700,73000,73000,73100,73000,24030
20230714,110300,513692026000,73100,73100,73100,73000,14859
20230714,110200,512606523000,73100,73100,73100,73000,14260
20230714,110100,511564755600,73000,73100,73100,73000,8390
20230714,110000,510951835400,73100,73000,73100,73000,13805
20230714,105900,509943217200,73000,73000,73100,73000,9679
20230714,105800,509236237400,73000,73000,73100,73000,10590
20230714,105700,508462594500,73000,73000,73100,73000,78274
20230714,105600,502748319000,73000,73000,73100,73000,7914
20230714,105500,502170362700,73000,73000,73100,72900,627663
20230714,105400,456350815100,73000,72900,73100,72900,860204
20230714,105300,393555971400,73000,72900,73000,72900,6899
20230714,105200,393052634700,73000,72900,73000,72900,131175
20230714,105100,383477722600,72900,73000,73000,72900,162037
20230714,105000,371649557800,73000,73000,73000,72900,17522
20230714,104900,370370942200,73000,72900,73000,72900,12624
20230714,104800,369449848300,72900,72900,73000,72900,8803
20230714,104700,368807547700,73000,73000,73000,72900,7606
20230714,104600,368252640900,73000,73000,73000,72900,11937
20230714,104500,367382029200,72900,72800,73000,72800,236108
20230714,104400,350168508300,72900,72900,72900,72800,9164
20230714,104300,349500627600,72900,72800,72900,72800,33306
20230714,104200,347073078800,72800,72900,72900,72800,20951
20230714,104100,345546008800,72900,72900,72900,72800,11833
20230714,104000,344683658900,72800,72800,72900,72800,4826
20230714,103900,344332017500,72800,72800,72900,72800,8987
20230714,103800,343677157300,72800,72900,72900,72800,8282
20230714,103700,343073824400,72800,72900,72900,72800,23774
20230714,103600,341341075200,72900,72900,72900,72800,35826
20230714,103500,338729568000,72900,72800,72900,72800,16900
20230714,103400,337497667200,72900,72900,73000,72800,77576
20230714,103300,331842246900,72900,72800,73000,72800,397616
20230714,103200,302855888100,72900,72900,72900,72800,18989
20230714,103100,301471904100,72900,72900,72900,72800,15607
20230714,103000,300334236100,72800,72800,72900,72800,7955
20230714,102900,299754663800,72900,72900,72900,72800,7790
20230714,102800,299186938900,72900,72900,72900,72800,7808
20230714,102700,298617983200,72900,72800,72900,72800,9435
20230714,102600,297930775500,72800,72900,72900,72800,6314
20230714,102500,297470762100,72900,72900,72900,72800,6930
20230714,102400,296965834000,72900,72800,72900,72800,6293
20230714,102300,296507476900,72900,72800,72900,72800,6320
20230714,102200,296047043400,72900,72900,72900,72800,27234
20230714,102100,294062046200,72900,72800,72900,72800,619555
20230714,102000,248896870200,72800,72800,72900,72800,13000
20230714,101900,247949720500,72800,72800,72900,72800,8284
20230714,101800,247346372900,72900,72800,72900,72800,7054
20230714,101700,246832635500,72800,72800,72900,72800,12518
20230714,101600,245920893600,72800,72800,72900,72800,12977
20230714,101500,244975727300,72900,72800,72900,72800,11329
20230714,101400,244150667600,72800,72800,72900,72800,11675
20230714,101300,243300296100,72800,72900,72900,72800,12960
20230714,101200,242356419400,72900,72900,72900,72800,10009
20230714,101100,241627483200,72800,72900,72900,72800,19054
20230714,101000,240240011700,72800,72900,72900,72800,8345
20230714,100900,239632160700,72800,72900,72900,72800,11928
20230714,100800,238763536100,72800,72800,72900,72800,12882
20230714,100700,237825468500,72800,72900,72900,72800,16509
20230714,100600,236623405600,72800,72900,72900,72800,15399
20230714,100500,235502036300,72900,72800,72900,72800,12584
20230714,100400,234585672900,72800,72800,72900,72800,16580
20230714,100300,233378299800,72800,72800,72900,72800,65183
20230714,100200,228632668900,72800,72900,72900,72800,8974
20230714,100100,227978922800,72800,72800,72900,72800,10300
20230714,100000,227228828500,72900,72800,72900,72800,12745
20230714,095900,226300317700,72800,72900,72900,72800,13817
20230714,095800,225293994900,72800,72800,72900,72800,8011
20230714,095700,224710540300,72800,72800,72900,72800,12407
20230714,095600,223807001300,72800,72800,72900,72800,12861
20230714,095500,222870214800,72800,72800,72900,72800,115033
20230714,095400,214495316600,72900,72800,72900,72800,10747
20230714,095300,213712509500,72800,72900,72900,72800,17821
20230714,095200,212414528600,72900,72800,72900,72800,22478
20230714,095100,210776617000,72800,72800,72900,72800,9855
20230714,095000,210058658100,72900,72800,72900,72800,17238
20230714,094900,208802856500,72800,72800,72900,72800,9615
20230714,094800,208102600900,72800,72800,72900,72800,17573
20230714,094700,206822916800,72800,72800,72900,72800,16278
20230714,094600,205637606500,72800,72800,72900,72800,14159
20230714,094500,204606491100,72800,72800,72900,72800,71074
20230714,094400,199431977700,72800,72900,72900,72800,25160
20230714,094300,197598568100,72800,72800,72900,72800,12460
20230714,094200,196690907000,72900,72800,72900,72800,13461
20230714,094100,195710494800,72800,72800,72900,72800,20754
20230714,094000,194199243000,72800,72800,72900,72700,209399
20230714,093900,178949942000,72900,72800,72900,72800,13088
20230714,093800,177996553700,72800,72900,72900,72800,12553
20230714,093700,177081990000,72800,72900,72900,72800,24239
20230714,093600,175315187200,72900,72800,72900,72700,260760
20230714,093500,156330314700,72700,72700,72800,72700,13328
20230714,093400,155360644300,72800,72800,72800,72700,16878
20230714,093300,154132767700,72800,72800,72800,72700,14029
20230714,093200,153111963100,72800,72600,72800,72600,256247
20230714,093100,134480906600,72700,72700,72700,72600,20925
20230714,093000,132959910400,72700,72600,72700,72600,9426
20230714,092900,132275123400,72600,72700,72700,72600,23895
20230714,092800,130539180000,72600,72500,72700,72500,311098
20230714,092700,107952095000,72600,72600,72600,72500,19602
20230714,092600,106529603700,72500,72600,72600,72500,16030
20230714,092500,105366783900,72600,72600,72600,72500,12438
20230714,092400,104464523300,72500,72500,72600,72500,30453
20230714,092300,102254625300,72500,72500,72600,72500,11813
20230714,092200,101397881100,72500,72500,72600,72500,20670
20230714,092100,99898609300,72500,72600,72600,72500,11370
20230714,092000,99073622600,72500,72500,72600,72500,30908
20230714,091900,96832338500,72500,72500,72600,72500,11735
20230714,091800,95981088000,72600,72600,72600,72500,14590
20230714,091700,94922689300,72500,72600,72600,72500,12229
20230714,091600,94035415300,72500,72500,72600,72500,16869
20230714,091500,92811609700,72500,72600,72600,72500,21555
20230714,091400,91248072600,72500,72500,72600,72500,11234
20230714,091300,90433167000,72500,72500,72600,72500,17959
20230714,091200,89130510200,72600,72500,72600,72500,9660
20230714,091100,88429938900,72500,72500,72600,72500,98761
20230714,091000,81268127200,72600,72600,72600,72500,15997
20230714,090900,80107231400,72500,72600,72600,72500,39644
20230714,090800,77232559200,72500,72400,72600,72400,105853
20230714,090700,69558493900,72500,72600,72600,72400,82740
20230714,090600,63560681300,72500,72500,72600,72500,18972
20230714,090500,62184589900,72500,72700,72700,72500,34496
20230714,090400,59680774200,72600,72700,72700,72500,102967
20230714,090300,52204810100,72600,72700,72700,72600,33257
20230714,090200,49789793300,72600,72500,72700,72500,163099
20230714,090100,37948452200,72600,72600,72700,72500,86459
20230714,090000,31671271600,72600,72500,72700,72400,436236