stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,191200,227193681060,17890,17890,17890,17890,226153
20230714,191100,227193681060,17890,17890,17890,17890,0
20230714,191000,227193681060,17890,17890,17890,17890,0
20230714,190900,227193681060,17890,17890,17890,17890,0
20230714,190800,227193681060,17890,17890,17890,17890,0
20230714,190700,227193681060,17890,17890,17890,17890,0
20230714,190600,227193681060,17890,17890,17890,17890,0
20230714,190500,227193681060,17890,17890,17890,17890,0
20230714,190400,227193681060,17890,17890,17890,17890,0
20230714,190300,227193681060,17890,17890,17890,17890,0
20230714,190200,227193681060,17890,17890,17890,17890,0
20230714,190100,227193681060,17890,17890,17890,17890,0
20230714,190000,227193681060,17890,17890,17890,17890,0
20230714,185900,227193681060,17890,17890,17890,17890,0
20230714,185800,227193681060,17890,17890,17890,17890,0
20230714,185700,227193681060,17890,17890,17890,17890,0
20230714,185600,227193681060,17890,17890,17890,17890,0
20230714,185500,227193681060,17890,17890,17890,17890,0
20230714,185400,227193681060,17890,17890,17890,17890,0
20230714,185300,227193681060,17890,17890,17890,17890,0
20230714,185200,227193681060,17890,17890,17890,17890,0
20230714,185100,227193681060,17890,17890,17890,17890,0
20230714,185000,227193681060,17890,17890,17890,17890,0
20230714,184900,227193681060,17890,17890,17890,17890,0
20230714,184800,227193681060,17890,17890,17890,17890,0
20230714,184700,227193681060,17890,17890,17890,17890,0
20230714,184600,227193681060,17890,17890,17890,17890,0
20230714,184500,227193681060,17890,17890,17890,17890,0
20230714,184400,227193681060,17890,17890,17890,17890,0
20230714,184300,227193681060,17890,17890,17890,17890,0
20230714,184200,227193681060,17890,17890,17890,17890,226153
20230714,184100,227193681060,17890,17890,17890,17890,0
20230714,184000,227193681060,17890,17890,17890,17890,0
20230714,183900,227193681060,17890,17890,17890,17890,0
20230714,183800,227193681060,17890,17890,17890,17890,0
20230714,183700,227193681060,17890,17890,17890,17890,0
20230714,183600,227193681060,17890,17890,17890,17890,0
20230714,183500,227193681060,17890,17890,17890,17890,0
20230714,183400,227193681060,17890,17890,17890,17890,0
20230714,183300,227193681060,17890,17890,17890,17890,0
20230714,183200,227193681060,17890,17890,17890,17890,0
20230714,183100,227193681060,17890,17890,17890,17890,0
20230714,183000,227193681060,17890,17890,17890,17890,0
20230714,182900,227193681060,17890,17890,17890,17890,0
20230714,182800,227193681060,17890,17890,17890,17890,0
20230714,182700,227193681060,17890,17890,17890,17890,0
20230714,182600,227193681060,17890,17890,17890,17890,0
20230714,182500,227193681060,17890,17890,17890,17890,0
20230714,182400,227193681060,17890,17890,17890,17890,0
20230714,182300,227193681060,17890,17890,17890,17890,0
20230714,182200,227193681060,17890,17890,17890,17890,0
20230714,182100,227193681060,17890,17890,17890,17890,0
20230714,182000,227193681060,17890,17890,17890,17890,0
20230714,181900,227193681060,17890,17890,17890,17890,0
20230714,181800,227193681060,17890,17890,17890,17890,0
20230714,181700,227193681060,17890,17890,17890,17890,0
20230714,181600,227193681060,17890,17890,17890,17890,0
20230714,181500,227193681060,17890,17890,17890,17890,0
20230714,181400,227193681060,17890,17890,17890,17890,0
20230714,181300,227193681060,17890,17890,17890,17890,0
20230714,181200,227193681060,17890,17890,17890,17890,226153
20230714,181100,227193681060,17890,17890,17890,17890,0
20230714,181000,227193681060,17890,17890,17890,17890,0
20230714,180900,227193681060,17890,17890,17890,17890,0
20230714,180800,227193681060,17890,17890,17890,17890,0
20230714,180700,227193681060,17890,17890,17890,17890,0
20230714,180600,227193681060,17890,17890,17890,17890,0
20230714,180500,227193681060,17890,17890,17890,17890,0
20230714,180400,227193681060,17890,17890,17890,17890,0
20230714,180300,227193681060,17890,17890,17890,17890,0
20230714,180200,227193681060,17890,17890,17890,17890,0
20230714,180100,227193681060,17890,17890,17890,17890,0
20230714,180000,227193681060,17890,17890,17890,17890,0
20230714,175900,227193681060,17890,17890,17890,17890,0
20230714,175800,227193681060,17890,17890,17890,17890,0
20230714,175700,227193681060,17890,17890,17890,17890,0
20230714,175600,227193681060,17890,17890,17890,17890,0
20230714,175500,227193681060,17890,17890,17890,17890,0
20230714,175400,227193681060,17890,17890,17890,17890,0
20230714,175300,227193681060,17890,17890,17890,17890,0
20230714,175200,227193681060,17890,17890,17890,17890,0
20230714,175100,227193681060,17890,17890,17890,17890,0
20230714,175000,227193681060,17890,17890,17890,17890,0
20230714,174900,227193681060,17890,17890,17890,17890,0
20230714,174800,227193681060,17890,17890,17890,17890,0
20230714,174700,227193681060,17890,17890,17890,17890,0
20230714,174600,227193681060,17890,17890,17890,17890,0
20230714,174500,227193681060,17890,17890,17890,17890,0
20230714,174400,227193681060,17890,17890,17890,17890,0
20230714,174300,227193681060,17890,17890,17890,17890,0
20230714,174200,227193681060,17890,17890,17890,17890,226153
20230714,174100,227193681060,17890,17890,17890,17890,0
20230714,174000,227193681060,17890,17890,17890,17890,0
20230714,173900,227193681060,17890,17890,17890,17890,0
20230714,173800,227193681060,17890,17890,17890,17890,0
20230714,173700,227193681060,17890,17890,17890,17890,0
20230714,173600,227193681060,17890,17890,17890,17890,0
20230714,173500,227193681060,17890,17890,17890,17890,0
20230714,173400,227193681060,17890,17890,17890,17890,0
20230714,173300,227193681060,17890,17890,17890,17890,0
20230714,173200,227193681060,17890,17890,17890,17890,0
20230714,173100,227193681060,17890,17890,17890,17890,0
20230714,173000,227193681060,17890,17890,17890,17890,0
20230714,172900,227193681060,17890,17890,17890,17890,0
20230714,172800,227193681060,17890,17890,17890,17890,0
20230714,172700,227193681060,17890,17890,17890,17890,0
20230714,172600,227193681060,17890,17890,17890,17890,0
20230714,172500,227193681060,17890,17890,17890,17890,0
20230714,172400,227193681060,17890,17890,17890,17890,0
20230714,172300,227193681060,17890,17890,17890,17890,0
20230714,172200,227193681060,17890,17890,17890,17890,0
20230714,172100,227193681060,17890,17890,17890,17890,0
20230714,172000,227193681060,17890,17890,17890,17890,0
20230714,171900,227193681060,17890,17890,17890,17890,0
20230714,171800,227193681060,17890,17890,17890,17890,0
20230714,171700,227193681060,17890,17890,17890,17890,0
20230714,171600,227193681060,17890,17890,17890,17890,0
20230714,171500,227193681060,17890,17890,17890,17890,0
20230714,171400,227193681060,17890,17890,17890,17890,0
20230714,171300,227193681060,17890,17890,17890,17890,0
20230714,171200,227193681060,17890,17890,17890,17890,226153
20230714,171100,227193681060,17890,17890,17890,17890,0
20230714,171000,227193681060,17890,17890,17890,17890,0
20230714,170900,227193681060,17890,17890,17890,17890,0
20230714,170800,227193681060,17890,17890,17890,17890,0
20230714,170700,227193681060,17890,17890,17890,17890,0
20230714,170600,227193681060,17890,17890,17890,17890,0
20230714,170500,227193681060,17890,17890,17890,17890,0
20230714,170400,227193681060,17890,17890,17890,17890,0
20230714,170300,227193681060,17890,17890,17890,17890,0
20230714,170200,227193681060,17890,17890,17890,17890,0
20230714,170100,227193681060,17890,17890,17890,17890,0
20230714,170000,227193681060,17890,17890,17890,17890,0
20230714,165900,227193681060,17890,17890,17890,17890,0
20230714,165800,227193681060,17890,17890,17890,17890,0
20230714,165700,227193681060,17890,17890,17890,17890,0
20230714,165600,227193681060,17890,17890,17890,17890,0
20230714,165500,227193681060,17890,17890,17890,17890,0
20230714,165400,227193681060,17890,17890,17890,17890,0
20230714,165300,227193681060,17890,17890,17890,17890,0
20230714,165200,227193681060,17890,17890,17890,17890,0
20230714,165100,227193681060,17890,17890,17890,17890,0
20230714,165000,227193681060,17890,17890,17890,17890,0
20230714,164900,227193681060,17890,17890,17890,17890,0
20230714,164800,227193681060,17890,17890,17890,17890,0
20230714,164700,227193681060,17890,17890,17890,17890,0
20230714,164600,227193681060,17890,17890,17890,17890,0
20230714,164500,227193681060,17890,17890,17890,17890,0
20230714,164400,227193681060,17890,17890,17890,17890,0
20230714,164300,227193681060,17890,17890,17890,17890,0
20230714,164200,227193681060,17890,17890,17890,17890,226153
20230714,164100,227193681060,17890,17890,17890,17890,0
20230714,164000,227193681060,17890,17890,17890,17890,0
20230714,163900,227193681060,17890,17890,17890,17890,0
20230714,163800,227193681060,17890,17890,17890,17890,0
20230714,163700,227193681060,17890,17890,17890,17890,0
20230714,163600,227193681060,17890,17890,17890,17890,0
20230714,163500,227193681060,17890,17890,17890,17890,0
20230714,163400,227193681060,17890,17890,17890,17890,0
20230714,163300,227193681060,17890,17890,17890,17890,0
20230714,163200,227193681060,17890,17890,17890,17890,0
20230714,163100,227193681060,17890,17890,17890,17890,0
20230714,163000,227193681060,17890,17890,17890,17890,0
20230714,162900,227193681060,17890,17890,17890,17890,0
20230714,162800,227193681060,17890,17890,17890,17890,0
20230714,162700,227193681060,17890,17890,17890,17890,0
20230714,162600,227193681060,17890,17890,17890,17890,0
20230714,162500,227193681060,17890,17890,17890,17890,0
20230714,162400,227193681060,17890,17890,17890,17890,0
20230714,162300,227193681060,17890,17890,17890,17890,0
20230714,162200,227193681060,17890,17890,17890,17890,0
20230714,162100,227193681060,17890,17890,17890,17890,0
20230714,162000,227193681060,17890,17890,17890,17890,0
20230714,161900,227193681060,17890,17890,17890,17890,0
20230714,161800,227193681060,17890,17890,17890,17890,0
20230714,161700,227193681060,17890,17890,17890,17890,0
20230714,161600,227193681060,17890,17890,17890,17890,0
20230714,161500,227193681060,17890,17890,17890,17890,0
20230714,161400,227193681060,17890,17890,17890,17890,0
20230714,161300,227193681060,17890,17890,17890,17890,0
20230714,161200,227193681060,17890,17890,17890,17890,226153
20230714,161100,227193681060,17890,17890,17890,17890,0
20230714,161000,227193681060,17890,17890,17890,17890,0
20230714,160900,227193681060,17890,17890,17890,17890,0
20230714,160800,227193681060,17890,17890,17890,17890,0
20230714,160700,227193681060,17890,17890,17890,17890,0
20230714,160600,227193681060,17890,17890,17890,17890,0
20230714,160500,227193681060,17890,17890,17890,17890,0
20230714,160400,227193681060,17890,17890,17890,17890,0
20230714,160300,227193681060,17890,17890,17890,17890,0
20230714,160200,227193681060,17890,17890,17890,17890,0
20230714,160100,227193681060,17890,17890,17890,17890,0
20230714,160000,227193681060,17890,17890,17890,17890,0
20230714,155900,227193681060,17890,17890,17890,17890,0
20230714,155800,227193681060,17890,17890,17890,17890,0
20230714,155700,227193681060,17890,17890,17890,17890,0
20230714,155600,227193681060,17890,17890,17890,17890,0
20230714,155500,227193681060,17890,17890,17890,17890,0
20230714,155400,227193681060,17890,17890,17890,17890,0
20230714,155300,227193681060,17890,17890,17890,17890,0
20230714,155200,227193681060,17890,17890,17890,17890,0
20230714,155100,227193681060,17890,17890,17890,17890,0
20230714,155000,227193681060,17890,17890,17890,17890,0
20230714,154900,227193681060,17890,17890,17890,17890,0
20230714,154800,227193681060,17890,17890,17890,17890,0
20230714,154700,227193681060,17890,17890,17890,17890,0
20230714,154600,227193681060,17890,17890,17890,17890,0
20230714,154500,227193681060,17890,17890,17890,17890,0
20230714,154400,227193681060,17890,17890,17890,17890,0
20230714,154300,227193681060,17890,17890,17890,17890,0
20230714,154200,227193681060,17890,17890,17890,17890,226153
20230714,154100,227193681060,17890,17890,17890,17890,0
20230714,154000,227193681060,17890,17890,17890,17890,0
20230714,153900,227193681060,17890,17890,17890,17890,0
20230714,153800,227193681060,17890,17890,17890,17890,0
20230714,153700,227193681060,17890,17890,17890,17890,0
20230714,153600,227193681060,17890,17890,17890,17890,0
20230714,153500,227193681060,17890,17890,17890,17890,0
20230714,153400,227193681060,17890,17890,17890,17890,0
20230714,153300,227193681060,17890,17890,17890,17890,0
20230714,153200,227193681060,17890,17890,17890,17890,0
20230714,153100,227193681060,17890,17890,17890,17890,0
20230714,153000,227193681060,17890,17890,17890,17890,226153
20230714,152900,223147803890,17890,17890,17890,17890,0
20230714,152800,223147803890,17890,17890,17890,17890,0
20230714,152700,223147803890,17890,17890,17890,17890,0
20230714,152600,223147803890,17890,17890,17890,17890,0
20230714,152500,223147803890,17890,17890,17890,17890,0
20230714,152400,223147803890,17890,17890,17890,17890,0
20230714,152300,223147803890,17890,17890,17890,17890,0
20230714,152200,223147803890,17890,17890,17890,17890,0
20230714,152100,223147803890,17890,17890,17890,17890,0
20230714,152000,223147803890,17890,17890,17890,17890,0
20230714,151900,223147803890,17890,17900,17900,17890,32810
20230714,151800,222560720340,17900,17890,17900,17880,19595
20230714,151700,222210071400,17890,17880,17890,17870,22642
20230714,151600,221805247640,17870,17860,17880,17850,54268
20230714,151500,220835921120,17850,17860,17870,17850,92598
20230714,151400,219182686510,17850,17880,17880,17850,57040
20230714,151300,218163636840,17880,17890,17890,17870,58001
20230714,151200,217126623060,17880,17880,17890,17870,57312
20230714,151100,216101828690,17880,17890,17900,17880,25388
20230714,151000,215647538400,17890,17890,17900,17880,32257
20230714,150900,215070509920,17890,17900,17900,17880,21592
20230714,150800,214684249300,17890,17900,17910,17890,46489
20230714,150700,213852257190,17910,17910,17910,17900,8893
20230714,150600,213693015740,17910,17910,17920,17900,16615
20230714,150500,213395485100,17910,17890,17910,17880,27098
20230714,150400,212910540620,17890,17890,17900,17880,47813
20230714,150300,212055336660,17890,17910,17920,17890,39483
20230714,150200,211348435770,17910,17920,17930,17900,32876
20230714,150100,210759497470,17930,17930,17950,17920,26370
20230714,150000,210286492500,17930,17920,17950,17910,40061
20230714,145900,209568187580,17920,17920,17930,17910,35659
20230714,145800,208929115760,17920,17900,17920,17900,31084
20230714,145700,208372449340,17910,17900,17910,17900,9960
20230714,145600,208194086630,17910,17890,17910,17880,25433
20230714,145500,207739042510,17890,17890,17890,17880,7001
20230714,145400,207613821310,17900,17880,17900,17880,17810
20230714,145300,207295227570,17890,17880,17890,17880,22572
20230714,145200,206891447460,17880,17890,17900,17880,14322
20230714,145100,206635309470,17890,17890,17900,17880,15013
20230714,145000,206366757110,17890,17890,17900,17870,12473
20230714,144900,206143633970,17890,17850,17900,17840,31490
20230714,144800,205581133370,17840,17850,17850,17840,24486
20230714,144700,205144203160,17850,17870,17870,17840,107263
20230714,144600,203229289370,17860,17860,17870,17850,25302
20230714,144500,202777364210,17860,17860,17860,17850,18471
20230714,144400,202447571420,17860,17870,17880,17850,48033
20230714,144300,201589706920,17870,17890,17890,17870,44014
20230714,144200,200802745520,17890,17910,17910,17880,31778
20230714,144100,200234147430,17910,17890,17910,17880,30131
20230714,144000,199694742960,17890,17900,17910,17880,44224
20230714,143900,198903443700,17900,17890,17900,17890,10507
20230714,143800,198715442260,17890,17890,17900,17880,14839
20230714,143700,198450021750,17890,17850,17890,17850,21111
20230714,143600,198072693240,17860,17870,17880,17840,107325
20230714,143500,196156518720,17880,17890,17890,17860,57782
20230714,143400,195123924540,17890,17920,17920,17880,103357
20230714,143300,193274665860,17910,17900,17910,17900,21825
20230714,143200,192883831560,17910,17950,17960,17900,44760
20230714,143100,192081170830,17960,17950,17960,17940,22638
20230714,143000,191674868230,17950,17910,17950,17900,16937
20230714,142900,191371240430,17910,17910,17910,17900,18895
20230714,142800,191032907940,17910,17900,17910,17890,27722
20230714,142700,190536653140,17890,17910,17920,17890,32507
20230714,142600,189954779450,17920,17890,17920,17890,36565
20230714,142500,189300260200,17890,17890,17900,17890,18789
20230714,142400,188964085000,17900,17900,17920,17880,39313
20230714,142300,188260496620,17910,17910,17920,17890,69947
20230714,142200,187008160870,17920,17910,17920,17900,48459
20230714,142100,186140531020,17900,17960,17970,17900,151935
20230714,142000,183416803740,17970,17960,17970,17950,30140
20230714,141900,182875335990,17960,17960,17970,17950,66124
20230714,141800,181687976700,17960,17970,17980,17960,49690
20230714,141700,180795354090,17970,17990,18000,17970,66448
20230714,141600,179600580620,17990,18000,18010,17990,272181
20230714,141500,174701402420,18000,18020,18030,18000,140478
20230714,141400,172171101440,18020,18020,18030,18020,16188
20230714,141300,171879366920,18030,18030,18040,18020,13151
20230714,141200,171642308660,18040,18030,18040,18030,21305
20230714,141100,171258169800,18040,18030,18040,18030,7014
20230714,141000,171131679460,18030,18030,18040,18030,14898
20230714,140900,170863003660,18030,18030,18040,18030,21470
20230714,140800,170475756940,18040,18030,18040,18030,11558
20230714,140700,170267344810,18040,18030,18040,18030,18297
20230714,140600,169937431520,18030,18020,18040,18020,15397
20230714,140500,169659866410,18030,18030,18040,18020,27164
20230714,140400,169170243660,18030,18020,18040,18020,29417
20230714,140300,168640001940,18030,18030,18040,18020,13721
20230714,140200,168392636010,18030,18030,18040,18020,23918
20230714,140100,167961428330,18040,18030,18040,18030,24579
20230714,140000,167518244950,18040,18040,18040,18030,21278
20230714,135900,167134575300,18040,18050,18050,18030,38997
20230714,135800,166431167340,18050,18060,18060,18040,45612
20230714,135700,165607866170,18060,18060,18060,18050,9262
20230714,135600,165440651290,18060,18060,18070,18050,17110
20230714,135500,165131749740,18050,18060,18070,18050,18016
20230714,135400,164806347900,18060,18060,18070,18060,19235
20230714,135300,164458847830,18070,18060,18070,18050,4467
20230714,135200,164378161860,18060,18060,18070,18050,19710
20230714,135100,164022272370,18070,18080,18080,18060,60153
20230714,135000,162935619170,18080,18090,18090,18070,10653
20230714,134900,162742987850,18090,18080,18090,18080,10802
20230714,134800,162547672490,18090,18090,18090,18080,9572
20230714,134700,162374581170,18080,18080,18090,18080,14191
20230714,134600,162117988850,18090,18080,18090,18070,8743
20230714,134500,161959892080,18090,18090,18100,18070,19698
20230714,134400,161603674760,18090,18110,18110,18090,23323
20230714,134300,161181641470,18110,18110,18110,18100,7614
20230714,134200,161043800210,18110,18100,18110,18100,5238
20230714,134100,160948957110,18110,18130,18130,18100,18148
20230714,134000,160620146720,18130,18130,18140,18120,8027
20230714,133900,160474657750,18120,18130,18140,18120,11663
20230714,133800,160263252080,18140,18130,18140,18130,4738
20230714,133700,160177335790,18130,18140,18140,18130,5231
20230714,133600,160082469650,18140,18130,18140,18120,5105
20230714,133500,159989899190,18130,18120,18140,18110,31216
20230714,133400,159423990690,18120,18110,18120,18100,18073
20230714,133300,159096657810,18110,18100,18110,18090,6949
20230714,133200,158970844260,18100,18110,18110,18090,7754
20230714,133100,158830477660,18100,18110,18120,18100,14814
20230714,133000,158562238100,18110,18090,18110,18070,25026
20230714,132900,158109459310,18080,18090,18090,18080,9360
20230714,132800,157940198720,18080,18090,18090,18060,39204
20230714,132700,157231634490,18090,18100,18100,18080,41265
20230714,132600,156485357450,18100,18100,18110,18090,59020
20230714,132500,155417065510,18110,18110,18110,18100,12270
20230714,132400,155194919300,18100,18110,18120,18100,35958
20230714,132300,154543630080,18110,18120,18130,18110,6642
20230714,132200,154423305450,18120,18120,18130,18110,8791
20230714,132100,154264008540,18120,18120,18130,18110,12731
20230714,132000,154033335290,18110,18130,18130,18110,4435
20230714,131900,153952968590,18130,18110,18130,18110,14105
20230714,131800,153697399010,18110,18110,18120,18100,29822
20230714,131700,153157327200,18110,18110,18110,18100,7789
20230714,131600,153016317200,18110,18110,18110,18100,12814
20230714,131500,152784339790,18100,18110,18110,18100,4615
20230714,131400,152700783690,18110,18110,18110,18100,7189
20230714,131300,152570634700,18100,18110,18110,18100,14566
20230714,131200,152306953520,18100,18110,18110,18100,8290
20230714,131100,152156863560,18110,18100,18110,18100,35385
20230714,131000,151516231100,18100,18110,18110,18100,8807
20230714,130900,151356780480,18100,18110,18120,18100,20229
20230714,130800,150990379330,18110,18110,18110,18100,13386
20230714,130700,150747987530,18110,18130,18130,18100,53051
20230714,130600,149787169780,18130,18130,18130,18120,8035
20230714,130500,149641535380,18120,18130,18130,18120,10920
20230714,130400,149443635740,18130,18130,18130,18120,8373
20230714,130300,149291869380,18120,18120,18130,18120,3944
20230714,130200,149220374080,18120,18130,18140,18120,9798
20230714,130100,149042727680,18130,18140,18140,18130,4607
20230714,130000,148959173410,18140,18140,18140,18130,5350
20230714,125900,148862161690,18130,18120,18140,18120,11193
20230714,125800,148659230350,18120,18110,18130,18110,9672
20230714,125700,148483972090,18120,18120,18120,18110,10462
20230714,125600,148294460450,18120,18110,18120,18110,6252
20230714,125500,148181193490,18110,18110,18120,18110,8157
20230714,125400,148033429320,18120,18120,18130,18110,16212
20230714,125300,147739675850,18120,18130,18130,18120,14215
20230714,125200,147481985470,18130,18110,18130,18110,7963
20230714,125100,147337690480,18120,18130,18130,18110,17144
20230714,125000,147027049440,18130,18140,18150,18120,12901
20230714,124900,146793065700,18140,18140,18150,18140,2977
20230714,124800,146739059240,18140,18130,18150,18130,6489
20230714,124700,146621349160,18140,18130,18140,18120,10189
20230714,124600,146436623400,18130,18120,18130,18120,3032
20230714,124500,146381662400,18130,18140,18140,18120,7488
20230714,124400,146245904470,18130,18120,18150,18110,3242
20230714,124300,146187107000,18120,18120,18140,18110,21770
20230714,124200,145792502610,18120,18110,18120,18110,5734
20230714,124100,145688633900,18110,18110,18120,18110,3074
20230714,124000,145632955980,18120,18110,18120,18100,5858
20230714,123900,145526863330,18110,18110,18110,18100,12437
20230714,123800,145301662920,18110,18110,18120,18100,13478
20230714,123700,145057578470,18120,18120,18120,18110,12817
20230714,123600,144825437950,18110,18110,18120,18100,18757
20230714,123500,144485752210,18120,18120,18130,18110,2568
20230714,123400,144439235630,18120,18120,18130,18110,15608
20230714,123300,144156459150,18120,18120,18130,18110,12937
20230714,123200,143922031000,18110,18110,18120,18100,11192
20230714,123100,143719333950,18110,18110,18120,18100,10918
20230714,123000,143521624500,18110,18120,18120,18100,32537
20230714,122900,142932358380,18120,18140,18140,18110,49166
20230714,122800,142041432150,18140,18130,18140,18130,13846
20230714,122700,141790362670,18130,18140,18140,18130,2846
20230714,122600,141738747110,18130,18120,18140,18120,6791
20230714,122500,141615594510,18130,18130,18140,18120,5626
20230714,122400,141513608130,18120,18150,18150,18120,59825
20230714,122300,140428466860,18160,18160,18170,18150,8690
20230714,122200,140270668480,18170,18160,18170,18160,4596
20230714,122100,140187187820,18160,18170,18170,18160,2470
20230714,122000,140142321620,18170,18160,18170,18160,5261
20230714,121900,140046748320,18160,18150,18170,18150,5307
20230714,121800,139950387230,18160,18180,18180,18150,23347
20230714,121700,139526284970,18180,18170,18180,18160,6768
20230714,121600,139403336290,18160,18170,18180,18160,3145
20230714,121500,139346209420,18170,18190,18190,18160,8668
20230714,121400,139188672420,18180,18180,18190,18170,6511
20230714,121300,139070319800,18180,18180,18190,18180,5950
20230714,121200,138962114450,18180,18180,18190,18170,8457
20230714,121100,138808341010,18180,18190,18190,18180,5255
20230714,121000,138712772000,18180,18160,18180,18160,5127
20230714,120900,138619616880,18170,18150,18170,18150,5455
20230714,120800,138520558380,18150,18150,18160,18150,5347
20230714,120700,138423475840,18160,18170,18170,18150,15714
20230714,120600,138138214690,18160,18160,18170,18150,11312
20230714,120500,137932811680,18150,18170,18170,18150,8485
20230714,120400,137778719300,18170,18180,18180,18160,6224
20230714,120300,137665632930,18180,18170,18180,18170,7554
20230714,120200,137528349020,18180,18190,18200,18170,13072
20230714,120100,137290616160,18190,18200,18200,18180,4409
20230714,120000,137210405460,18190,18190,18200,18190,2832
20230714,115900,137158876510,18200,18210,18210,18190,14292
20230714,115800,136898793130,18210,18200,18220,18180,7468
20230714,115700,136762879400,18200,18180,18210,18160,21288
20230714,115600,136375732680,18190,18170,18190,18160,9572
20230714,115500,136201768040,18180,18150,18180,18150,5523
20230714,115400,136101454940,18150,18140,18160,18140,4509
20230714,115300,136019614970,18150,18140,18150,18140,5067
20230714,115200,135927664920,18140,18150,18160,18140,6155
20230714,115100,135815963680,18150,18150,18170,18140,13684
20230714,115000,135567544570,18160,18160,18170,18150,10089
20230714,114900,135384341550,18160,18190,18190,18160,11517
20230714,114800,135175062630,18180,18180,18190,18180,1516
20230714,114700,135147496400,18180,18190,18200,18180,4700
20230714,114600,135061995550,18190,18190,18200,18180,7587
20230714,114500,134924027370,18190,18180,18200,18170,7672
20230714,114400,134784552050,18190,18170,18200,18170,10552
20230714,114300,134592665550,18170,18170,18190,18160,5012
20230714,114200,134501583510,18170,18160,18180,18150,10889
20230714,114100,134303793780,18170,18150,18180,18140,9142
20230714,114000,134137758670,18150,18140,18160,18140,4731
20230714,113900,134051895400,18140,18150,18150,18140,4700
20230714,113800,133966609770,18140,18140,18160,18140,14055
20230714,113700,133711594860,18150,18130,18150,18120,16089
20230714,113600,133419784390,18120,18130,18150,18120,21666
20230714,113500,133026889630,18140,18130,18140,18130,14617
20230714,113400,132761759860,18140,18130,18140,18130,4744
20230714,113300,132675736950,18140,18130,18140,18120,9834
20230714,113200,132497447230,18130,18130,18140,18120,13795
20230714,113100,132247343650,18130,18130,18140,18130,26825
20230714,113000,131760841240,18140,18160,18180,18130,64168
20230714,112900,130596269560,18170,18180,18180,18160,19117
20230714,112800,130248900200,18180,18190,18190,18170,15206
20230714,112700,129972457100,18190,18200,18210,18180,26472
20230714,112600,129490817330,18190,18200,18200,18190,4628
20230714,112500,129406618710,18190,18190,18200,18180,14304
20230714,112400,129146430350,18190,18200,18210,18190,22687
20230714,112300,128733604900,18200,18220,18220,18200,14535
20230714,112200,128468934780,18220,18220,18230,18210,7114
20230714,112100,128339319830,18230,18220,18240,18220,6673
20230714,112000,128217672620,18230,18220,18240,18220,6315
20230714,111900,128102573620,18230,18230,18230,18220,7625
20230714,111800,127963625190,18230,18230,18240,18220,7602
20230714,111700,127825019200,18240,18250,18250,18230,15739
20230714,111600,127537915710,18250,18260,18260,18250,7216
20230714,111500,127406200560,18260,18260,18270,18260,10480
20230714,111400,127214806750,18270,18260,18270,18260,6216
20230714,111300,127101279910,18270,18270,18280,18260,10905
20230714,111200,126902034230,18270,18240,18280,18230,29171
20230714,111100,126369576130,18230,18210,18240,18210,8753
20230714,111000,126210046740,18220,18200,18220,18200,5235
20230714,110900,126114717880,18210,18210,18220,18200,5860
20230714,110800,126008033850,18210,18210,18220,18200,6618
20230714,110700,125887511590,18220,18220,18220,18210,5905
20230714,110600,125779936270,18210,18210,18220,18210,15037
20230714,110500,125505987480,18220,18230,18230,18220,13175
20230714,110400,125265893800,18220,18230,18230,18220,14107
20230714,110300,125008848240,18220,18220,18230,18220,7438
20230714,110200,124873307720,18230,18240,18250,18220,13331
20230714,110100,124630305340,18240,18240,18250,18230,7346
20230714,110000,124496304830,18240,18230,18240,18230,4818
20230714,105900,124408442300,18240,18230,18240,18220,7477
20230714,105800,124272136300,18230,18230,18250,18220,14061
20230714,105700,124015767330,18230,18220,18230,18210,9685
20230714,105600,123839287420,18230,18230,18250,18210,10175
20230714,105500,123653841590,18220,18200,18240,18190,22562
20230714,105400,123243020650,18200,18190,18200,18190,6835
20230714,105300,123118659200,18190,18190,18200,18170,12054
20230714,105200,122899454300,18180,18180,18190,18170,8090
20230714,105100,122752385980,18180,18170,18190,18170,11800
20230714,105000,122537884710,18180,18170,18180,18160,11277
20230714,104900,122332968890,18170,18180,18180,18170,5786
20230714,104800,122227787840,18170,18180,18190,18170,6805
20230714,104700,122104094070,18180,18170,18190,18160,18139
20230714,104600,121774454240,18180,18190,18200,18170,24466
20230714,104500,121329657260,18210,18210,18220,18190,29036
20230714,104400,120801130750,18210,18210,18220,18210,15284
20230714,104300,120522767570,18220,18220,18220,18210,9845
20230714,104200,120343450770,18220,18240,18240,18210,18470
20230714,104100,120006845000,18240,18240,18250,18230,8348
20230714,104000,119854590790,18230,18230,18240,18220,5588
20230714,103900,119752699220,18240,18220,18250,18220,4933
20230714,103800,119662764520,18240,18200,18240,18200,16791
20230714,103700,119356905230,18210,18200,18210,18200,24672
20230714,103600,118907818100,18200,18220,18230,18200,10701
20230714,103500,118712895270,18230,18230,18240,18220,6791
20230714,103400,118589135700,18230,18260,18260,18220,30925
20230714,103300,118025155440,18250,18260,18270,18250,25176
20230714,103200,117565516070,18260,18280,18280,18260,5889
20230714,103100,117457955420,18270,18260,18280,18250,20479
20230714,103000,117083806640,18260,18260,18260,18250,10604
20230714,102900,116890239400,18260,18270,18270,18250,13359
20230714,102800,116646321190,18260,18270,18280,18260,43489
20230714,102700,115851972790,18270,18260,18280,18260,11629
20230714,102600,115639481080,18270,18270,18270,18260,8703
20230714,102500,115480495710,18270,18270,18280,18260,15303
20230714,102400,115200950200,18270,18260,18270,18250,26651
20230714,102300,114714253440,18270,18270,18280,18260,30358
20230714,102200,114159741230,18270,18260,18280,18260,14306
20230714,102100,113898405400,18270,18260,18270,18250,17684
20230714,102000,113575410330,18250,18250,18270,18250,20187
20230714,101900,113206890930,18250,18200,18250,18200,13102
20230714,101800,112968145040,18210,18220,18220,18200,16600
20230714,101700,112665885300,18210,18230,18230,18210,14187
20230714,101600,112407344880,18230,18230,18250,18220,14719
20230714,101500,112138914590,18240,18240,18240,18220,13302
20230714,101400,111896404190,18240,18230,18260,18230,43207
20230714,101300,111108109010,18230,18210,18240,18200,28108
20230714,101200,110595885280,18200,18210,18220,18190,30044
20230714,101100,110048974560,18200,18190,18230,18190,30244
20230714,101000,109498319470,18190,18150,18190,18150,11298
20230714,100900,109293076500,18160,18170,18180,18140,16859
20230714,100800,108986969720,18170,18130,18180,18120,30897
20230714,100700,108426208290,18120,18140,18150,18120,25141
20230714,100600,107970378450,18150,18150,18150,18140,16273
20230714,100500,107675127400,18150,18180,18180,18140,30152
20230714,100400,107127639050,18180,18200,18200,18180,12510
20230714,100300,106900160980,18190,18220,18240,18190,19191
20230714,100200,106550718980,18240,18210,18250,18200,34323
20230714,100100,105925645400,18200,18270,18270,18200,30149
20230714,100000,105375804010,18260,18250,18270,18240,45854
20230714,095900,104538606520,18250,18210,18250,18200,34954
20230714,095800,103901528240,18210,18190,18210,18180,32800
20230714,095700,103304518090,18180,18160,18190,18150,24437
20230714,095600,102860509180,18160,18160,18170,18150,21578
20230714,095500,102468582380,18170,18190,18190,18160,25714
20230714,095400,102001236010,18200,18230,18230,18170,53502
20230714,095300,101027419190,18230,18210,18230,18200,14678
20230714,095200,100760023130,18210,18210,18220,18200,77241
20230714,095100,99353476070,18210,18190,18210,18180,20926
20230714,095000,98972713940,18180,18170,18190,18160,27432
20230714,094900,98474191800,18170,18160,18200,18150,36086
20230714,094800,97818175620,18160,18160,18190,18150,76441
20230714,094700,96429586690,18160,18140,18160,18130,24191
20230714,094600,95990535310,18150,18160,18170,18130,60428
20230714,094500,94893982170,18160,18080,18160,18080,75668
20230714,094400,93522661950,18080,18050,18080,18050,36924
20230714,094300,92855594130,18050,18050,18080,18040,53366
20230714,094200,91891951420,18050,18030,18050,18020,23385
20230714,094100,91470086640,18030,18020,18040,18010,43450
20230714,094000,90687216140,18020,18010,18040,18000,71373
20230714,093900,89401591430,18010,18010,18020,18000,73256
20230714,093800,88082467950,18010,18010,18020,18010,95825
20230714,093700,86356526140,18010,18050,18050,18010,118834
20230714,093600,84214636670,18050,18030,18050,18030,46275
20230714,093500,83379890080,18040,18040,18040,18020,60210
20230714,093400,82294256040,18030,18040,18050,18030,49203
20230714,093300,81406976260,18050,18040,18060,18020,84931
20230714,093200,79875108890,18040,18070,18070,18040,124971
20230714,093100,77618794660,18060,18090,18090,18060,124270
20230714,093000,75373068250,18090,18090,18100,18080,64340
20230714,092900,74209145210,18090,18110,18120,18080,112901
20230714,092800,72165594900,18110,18130,18130,18110,52935
20230714,092700,71206446570,18130,18130,18150,18120,38202
20230714,092600,70513499370,18130,18130,18140,18120,40086
20230714,092500,69786768000,18130,18150,18150,18120,45072
20230714,092400,68969511150,18150,18130,18150,18110,27562
20230714,092300,68469561630,18130,18120,18130,18100,62399
20230714,092200,67339198930,18120,18080,18140,18080,70707
20230714,092100,66058935790,18090,18140,18140,18070,281818
20230714,092000,60958444500,18130,18170,18190,18130,247305
20230714,091900,56468760380,18170,18160,18180,18150,51667
20230714,091800,55530323960,18150,18190,18190,18150,114707
20230714,091700,53447075690,18190,18190,18200,18170,58496
20230714,091600,52383507590,18190,18170,18190,18160,61164
20230714,091500,51271763340,18180,18220,18230,18160,119563
20230714,091400,49096950390,18220,18200,18230,18150,115516
20230714,091300,46997636510,18190,18210,18230,18190,113155
20230714,091200,44937735700,18210,18190,18220,18190,86019
20230714,091100,43372002390,18190,18160,18200,18150,118861
20230714,091000,41212649590,18160,18140,18270,18110,124849
20230714,090900,38944354450,18130,18370,18370,18100,498901
20230714,090800,29843223910,18360,18400,18400,18350,86439
20230714,090700,28255802170,18400,18340,18400,18300,105876
20230714,090600,26314826470,18330,18390,18410,18320,194969
20230714,090500,22734681150,18390,18430,18500,18370,157139
20230714,090400,19839070330,18440,18390,18500,18340,216490
20230714,090300,15861093380,18380,18520,18550,18360,225753
20230714,090200,11690259560,18520,18620,18650,18500,155678
20230714,090100,8801770440,18620,18740,18750,18600,232922
20230714,090000,4454890110,18740,18870,18870,18720,232502