stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,202700,24928863040,8960,8960,8960,8960,16842
20230714,202600,24928863040,8960,8960,8960,8960,0
20230714,202500,24928863040,8960,8960,8960,8960,0
20230714,202400,24928863040,8960,8960,8960,8960,0
20230714,202300,24928863040,8960,8960,8960,8960,0
20230714,202200,24928863040,8960,8960,8960,8960,0
20230714,202100,24928863040,8960,8960,8960,8960,0
20230714,202000,24928863040,8960,8960,8960,8960,0
20230714,201900,24928863040,8960,8960,8960,8960,0
20230714,201800,24928863040,8960,8960,8960,8960,0
20230714,201700,24928863040,8960,8960,8960,8960,0
20230714,201600,24928863040,8960,8960,8960,8960,0
20230714,201500,24928863040,8960,8960,8960,8960,0
20230714,201400,24928863040,8960,8960,8960,8960,0
20230714,201300,24928863040,8960,8960,8960,8960,0
20230714,201200,24928863040,8960,8960,8960,8960,0
20230714,201100,24928863040,8960,8960,8960,8960,0
20230714,201000,24928863040,8960,8960,8960,8960,0
20230714,200900,24928863040,8960,8960,8960,8960,0
20230714,200800,24928863040,8960,8960,8960,8960,0
20230714,200700,24928863040,8960,8960,8960,8960,0
20230714,200600,24928863040,8960,8960,8960,8960,0
20230714,200500,24928863040,8960,8960,8960,8960,0
20230714,200400,24928863040,8960,8960,8960,8960,0
20230714,200300,24928863040,8960,8960,8960,8960,0
20230714,200200,24928863040,8960,8960,8960,8960,0
20230714,200100,24928863040,8960,8960,8960,8960,0
20230714,200000,24928863040,8960,8960,8960,8960,0
20230714,195900,24928863040,8960,8960,8960,8960,0
20230714,195800,24928863040,8960,8960,8960,8960,0
20230714,195700,24928863040,8960,8960,8960,8960,16842
20230714,195600,24928863040,8960,8960,8960,8960,0
20230714,195500,24928863040,8960,8960,8960,8960,0
20230714,195400,24928863040,8960,8960,8960,8960,0
20230714,195300,24928863040,8960,8960,8960,8960,0
20230714,195200,24928863040,8960,8960,8960,8960,0
20230714,195100,24928863040,8960,8960,8960,8960,0
20230714,195000,24928863040,8960,8960,8960,8960,0
20230714,194900,24928863040,8960,8960,8960,8960,0
20230714,194800,24928863040,8960,8960,8960,8960,0
20230714,194700,24928863040,8960,8960,8960,8960,0
20230714,194600,24928863040,8960,8960,8960,8960,0
20230714,194500,24928863040,8960,8960,8960,8960,0
20230714,194400,24928863040,8960,8960,8960,8960,0
20230714,194300,24928863040,8960,8960,8960,8960,0
20230714,194200,24928863040,8960,8960,8960,8960,0
20230714,194100,24928863040,8960,8960,8960,8960,0
20230714,194000,24928863040,8960,8960,8960,8960,0
20230714,193900,24928863040,8960,8960,8960,8960,0
20230714,193800,24928863040,8960,8960,8960,8960,0
20230714,193700,24928863040,8960,8960,8960,8960,0
20230714,193600,24928863040,8960,8960,8960,8960,0
20230714,193500,24928863040,8960,8960,8960,8960,0
20230714,193400,24928863040,8960,8960,8960,8960,0
20230714,193300,24928863040,8960,8960,8960,8960,0
20230714,193200,24928863040,8960,8960,8960,8960,0
20230714,193100,24928863040,8960,8960,8960,8960,0
20230714,193000,24928863040,8960,8960,8960,8960,0
20230714,192900,24928863040,8960,8960,8960,8960,0
20230714,192800,24928863040,8960,8960,8960,8960,0
20230714,192700,24928863040,8960,8960,8960,8960,16842
20230714,192600,24928863040,8960,8960,8960,8960,0
20230714,192500,24928863040,8960,8960,8960,8960,0
20230714,192400,24928863040,8960,8960,8960,8960,0
20230714,192300,24928863040,8960,8960,8960,8960,0
20230714,192200,24928863040,8960,8960,8960,8960,0
20230714,192100,24928863040,8960,8960,8960,8960,0
20230714,192000,24928863040,8960,8960,8960,8960,0
20230714,191900,24928863040,8960,8960,8960,8960,0
20230714,191800,24928863040,8960,8960,8960,8960,0
20230714,191700,24928863040,8960,8960,8960,8960,0
20230714,191600,24928863040,8960,8960,8960,8960,0
20230714,191500,24928863040,8960,8960,8960,8960,0
20230714,191400,24928863040,8960,8960,8960,8960,0
20230714,191300,24928863040,8960,8960,8960,8960,0
20230714,191200,24928863040,8960,8960,8960,8960,0
20230714,191100,24928863040,8960,8960,8960,8960,0
20230714,191000,24928863040,8960,8960,8960,8960,0
20230714,190900,24928863040,8960,8960,8960,8960,0
20230714,190800,24928863040,8960,8960,8960,8960,0
20230714,190700,24928863040,8960,8960,8960,8960,0
20230714,190600,24928863040,8960,8960,8960,8960,0
20230714,190500,24928863040,8960,8960,8960,8960,0
20230714,190400,24928863040,8960,8960,8960,8960,0
20230714,190300,24928863040,8960,8960,8960,8960,0
20230714,190200,24928863040,8960,8960,8960,8960,0
20230714,190100,24928863040,8960,8960,8960,8960,0
20230714,190000,24928863040,8960,8960,8960,8960,0
20230714,185900,24928863040,8960,8960,8960,8960,0
20230714,185800,24928863040,8960,8960,8960,8960,0
20230714,185700,24928863040,8960,8960,8960,8960,16842
20230714,185600,24928863040,8960,8960,8960,8960,0
20230714,185500,24928863040,8960,8960,8960,8960,0
20230714,185400,24928863040,8960,8960,8960,8960,0
20230714,185300,24928863040,8960,8960,8960,8960,0
20230714,185200,24928863040,8960,8960,8960,8960,0
20230714,185100,24928863040,8960,8960,8960,8960,0
20230714,185000,24928863040,8960,8960,8960,8960,0
20230714,184900,24928863040,8960,8960,8960,8960,0
20230714,184800,24928863040,8960,8960,8960,8960,0
20230714,184700,24928863040,8960,8960,8960,8960,0
20230714,184600,24928863040,8960,8960,8960,8960,0
20230714,184500,24928863040,8960,8960,8960,8960,0
20230714,184400,24928863040,8960,8960,8960,8960,0
20230714,184300,24928863040,8960,8960,8960,8960,0
20230714,184200,24928863040,8960,8960,8960,8960,0
20230714,184100,24928863040,8960,8960,8960,8960,0
20230714,184000,24928863040,8960,8960,8960,8960,0
20230714,183900,24928863040,8960,8960,8960,8960,0
20230714,183800,24928863040,8960,8960,8960,8960,0
20230714,183700,24928863040,8960,8960,8960,8960,0
20230714,183600,24928863040,8960,8960,8960,8960,0
20230714,183500,24928863040,8960,8960,8960,8960,0
20230714,183400,24928863040,8960,8960,8960,8960,0
20230714,183300,24928863040,8960,8960,8960,8960,0
20230714,183200,24928863040,8960,8960,8960,8960,0
20230714,183100,24928863040,8960,8960,8960,8960,0
20230714,183000,24928863040,8960,8960,8960,8960,0
20230714,182900,24928863040,8960,8960,8960,8960,0
20230714,182800,24928863040,8960,8960,8960,8960,0
20230714,182700,24928863040,8960,8960,8960,8960,16842
20230714,182600,24928863040,8960,8960,8960,8960,0
20230714,182500,24928863040,8960,8960,8960,8960,0
20230714,182400,24928863040,8960,8960,8960,8960,0
20230714,182300,24928863040,8960,8960,8960,8960,0
20230714,182200,24928863040,8960,8960,8960,8960,0
20230714,182100,24928863040,8960,8960,8960,8960,0
20230714,182000,24928863040,8960,8960,8960,8960,0
20230714,181900,24928863040,8960,8960,8960,8960,0
20230714,181800,24928863040,8960,8960,8960,8960,0
20230714,181700,24928863040,8960,8960,8960,8960,0
20230714,181600,24928863040,8960,8960,8960,8960,0
20230714,181500,24928863040,8960,8960,8960,8960,0
20230714,181400,24928863040,8960,8960,8960,8960,0
20230714,181300,24928863040,8960,8960,8960,8960,0
20230714,181200,24928863040,8960,8960,8960,8960,0
20230714,181100,24928863040,8960,8960,8960,8960,0
20230714,181000,24928863040,8960,8960,8960,8960,0
20230714,180900,24928863040,8960,8960,8960,8960,0
20230714,180800,24928863040,8960,8960,8960,8960,0
20230714,180700,24928863040,8960,8960,8960,8960,0
20230714,180600,24928863040,8960,8960,8960,8960,0
20230714,180500,24928863040,8960,8960,8960,8960,0
20230714,180400,24928863040,8960,8960,8960,8960,0
20230714,180300,24928863040,8960,8960,8960,8960,0
20230714,180200,24928863040,8960,8960,8960,8960,0
20230714,180100,24928863040,8960,8960,8960,8960,0
20230714,180000,24928863040,8960,8960,8960,8960,0
20230714,175900,24928863040,8960,8960,8960,8960,0
20230714,175800,24928863040,8960,8960,8960,8960,0
20230714,175700,24928863040,8960,8960,8960,8960,16842
20230714,175600,24928863040,8960,8960,8960,8960,0
20230714,175500,24928863040,8960,8960,8960,8960,0
20230714,175400,24928863040,8960,8960,8960,8960,0
20230714,175300,24928863040,8960,8960,8960,8960,0
20230714,175200,24928863040,8960,8960,8960,8960,0
20230714,175100,24928863040,8960,8960,8960,8960,0
20230714,175000,24928863040,8960,8960,8960,8960,0
20230714,174900,24928863040,8960,8960,8960,8960,0
20230714,174800,24928863040,8960,8960,8960,8960,0
20230714,174700,24928863040,8960,8960,8960,8960,0
20230714,174600,24928863040,8960,8960,8960,8960,0
20230714,174500,24928863040,8960,8960,8960,8960,0
20230714,174400,24928863040,8960,8960,8960,8960,0
20230714,174300,24928863040,8960,8960,8960,8960,0
20230714,174200,24928863040,8960,8960,8960,8960,0
20230714,174100,24928863040,8960,8960,8960,8960,0
20230714,174000,24928863040,8960,8960,8960,8960,0
20230714,173900,24928863040,8960,8960,8960,8960,0
20230714,173800,24928863040,8960,8960,8960,8960,0
20230714,173700,24928863040,8960,8960,8960,8960,0
20230714,173600,24928863040,8960,8960,8960,8960,0
20230714,173500,24928863040,8960,8960,8960,8960,0
20230714,173400,24928863040,8960,8960,8960,8960,0
20230714,173300,24928863040,8960,8960,8960,8960,0
20230714,173200,24928863040,8960,8960,8960,8960,0
20230714,173100,24928863040,8960,8960,8960,8960,0
20230714,173000,24928863040,8960,8960,8960,8960,0
20230714,172900,24928863040,8960,8960,8960,8960,0
20230714,172800,24928863040,8960,8960,8960,8960,0
20230714,172700,24928863040,8960,8960,8960,8960,16842
20230714,172600,24928863040,8960,8960,8960,8960,0
20230714,172500,24928863040,8960,8960,8960,8960,0
20230714,172400,24928863040,8960,8960,8960,8960,0
20230714,172300,24928863040,8960,8960,8960,8960,0
20230714,172200,24928863040,8960,8960,8960,8960,0
20230714,172100,24928863040,8960,8960,8960,8960,0
20230714,172000,24928863040,8960,8960,8960,8960,0
20230714,171900,24928863040,8960,8960,8960,8960,0
20230714,171800,24928863040,8960,8960,8960,8960,0
20230714,171700,24928863040,8960,8960,8960,8960,0
20230714,171600,24928863040,8960,8960,8960,8960,0
20230714,171500,24928863040,8960,8960,8960,8960,0
20230714,171400,24928863040,8960,8960,8960,8960,0
20230714,171300,24928863040,8960,8960,8960,8960,0
20230714,171200,24928863040,8960,8960,8960,8960,0
20230714,171100,24928863040,8960,8960,8960,8960,0
20230714,171000,24928863040,8960,8960,8960,8960,0
20230714,170900,24928863040,8960,8960,8960,8960,0
20230714,170800,24928863040,8960,8960,8960,8960,0
20230714,170700,24928863040,8960,8960,8960,8960,0
20230714,170600,24928863040,8960,8960,8960,8960,0
20230714,170500,24928863040,8960,8960,8960,8960,0
20230714,170400,24928863040,8960,8960,8960,8960,0
20230714,170300,24928863040,8960,8960,8960,8960,0
20230714,170200,24928863040,8960,8960,8960,8960,0
20230714,170100,24928863040,8960,8960,8960,8960,0
20230714,170000,24928863040,8960,8960,8960,8960,0
20230714,165900,24928863040,8960,8960,8960,8960,0
20230714,165800,24928863040,8960,8960,8960,8960,0
20230714,165700,24928863040,8960,8960,8960,8960,16842
20230714,165600,24928863040,8960,8960,8960,8960,0
20230714,165500,24928863040,8960,8960,8960,8960,0
20230714,165400,24928863040,8960,8960,8960,8960,0
20230714,165300,24928863040,8960,8960,8960,8960,0
20230714,165200,24928863040,8960,8960,8960,8960,0
20230714,165100,24928863040,8960,8960,8960,8960,0
20230714,165000,24928863040,8960,8960,8960,8960,0
20230714,164900,24928863040,8960,8960,8960,8960,0
20230714,164800,24928863040,8960,8960,8960,8960,0
20230714,164700,24928863040,8960,8960,8960,8960,0
20230714,164600,24928863040,8960,8960,8960,8960,0
20230714,164500,24928863040,8960,8960,8960,8960,0
20230714,164400,24928863040,8960,8960,8960,8960,0
20230714,164300,24928863040,8960,8960,8960,8960,0
20230714,164200,24928863040,8960,8960,8960,8960,0
20230714,164100,24928863040,8960,8960,8960,8960,0
20230714,164000,24928863040,8960,8960,8960,8960,0
20230714,163900,24928863040,8960,8960,8960,8960,0
20230714,163800,24928863040,8960,8960,8960,8960,0
20230714,163700,24928863040,8960,8960,8960,8960,0
20230714,163600,24928863040,8960,8960,8960,8960,0
20230714,163500,24928863040,8960,8960,8960,8960,0
20230714,163400,24928863040,8960,8960,8960,8960,0
20230714,163300,24928863040,8960,8960,8960,8960,0
20230714,163200,24928863040,8960,8960,8960,8960,0
20230714,163100,24928863040,8960,8960,8960,8960,0
20230714,163000,24928863040,8960,8960,8960,8960,0
20230714,162900,24928863040,8960,8960,8960,8960,0
20230714,162800,24928863040,8960,8960,8960,8960,0
20230714,162700,24928863040,8960,8960,8960,8960,16842
20230714,162600,24928863040,8960,8960,8960,8960,0
20230714,162500,24928863040,8960,8960,8960,8960,0
20230714,162400,24928863040,8960,8960,8960,8960,0
20230714,162300,24928863040,8960,8960,8960,8960,0
20230714,162200,24928863040,8960,8960,8960,8960,0
20230714,162100,24928863040,8960,8960,8960,8960,0
20230714,162000,24928863040,8960,8960,8960,8960,0
20230714,161900,24928863040,8960,8960,8960,8960,0
20230714,161800,24928863040,8960,8960,8960,8960,0
20230714,161700,24928863040,8960,8960,8960,8960,0
20230714,161600,24928863040,8960,8960,8960,8960,0
20230714,161500,24928863040,8960,8960,8960,8960,0
20230714,161400,24928863040,8960,8960,8960,8960,0
20230714,161300,24928863040,8960,8960,8960,8960,0
20230714,161200,24928863040,8960,8960,8960,8960,0
20230714,161100,24928863040,8960,8960,8960,8960,0
20230714,161000,24928863040,8960,8960,8960,8960,0
20230714,160900,24928863040,8960,8960,8960,8960,0
20230714,160800,24928863040,8960,8960,8960,8960,0
20230714,160700,24928863040,8960,8960,8960,8960,0
20230714,160600,24928863040,8960,8960,8960,8960,0
20230714,160500,24928863040,8960,8960,8960,8960,0
20230714,160400,24928863040,8960,8960,8960,8960,0
20230714,160300,24928863040,8960,8960,8960,8960,0
20230714,160200,24928863040,8960,8960,8960,8960,0
20230714,160100,24928863040,8960,8960,8960,8960,0
20230714,160000,24928863040,8960,8960,8960,8960,0
20230714,155900,24928863040,8960,8960,8960,8960,0
20230714,155800,24928863040,8960,8960,8960,8960,0
20230714,155700,24928863040,8960,8960,8960,8960,16842
20230714,155600,24928863040,8960,8960,8960,8960,0
20230714,155500,24928863040,8960,8960,8960,8960,0
20230714,155400,24928863040,8960,8960,8960,8960,0
20230714,155300,24928863040,8960,8960,8960,8960,0
20230714,155200,24928863040,8960,8960,8960,8960,0
20230714,155100,24928863040,8960,8960,8960,8960,0
20230714,155000,24928863040,8960,8960,8960,8960,0
20230714,154900,24928863040,8960,8960,8960,8960,0
20230714,154800,24928863040,8960,8960,8960,8960,0
20230714,154700,24928863040,8960,8960,8960,8960,0
20230714,154600,24928863040,8960,8960,8960,8960,0
20230714,154500,24928863040,8960,8960,8960,8960,0
20230714,154400,24928863040,8960,8960,8960,8960,0
20230714,154300,24928863040,8960,8960,8960,8960,0
20230714,154200,24928863040,8960,8960,8960,8960,0
20230714,154100,24928863040,8960,8960,8960,8960,0
20230714,154000,24928863040,8960,8960,8960,8960,0
20230714,153900,24928863040,8960,8960,8960,8960,0
20230714,153800,24928863040,8960,8960,8960,8960,0
20230714,153700,24928863040,8960,8960,8960,8960,0
20230714,153600,24928863040,8960,8960,8960,8960,0
20230714,153500,24928863040,8960,8960,8960,8960,0
20230714,153400,24928863040,8960,8960,8960,8960,0
20230714,153300,24928863040,8960,8960,8960,8960,0
20230714,153200,24928863040,8960,8960,8960,8960,0
20230714,153100,24928863040,8960,8960,8960,8960,0
20230714,153000,24928863040,8960,8960,8960,8960,16842
20230714,152900,24777958720,8990,8990,8990,8990,0
20230714,152800,24777958720,8990,8990,8990,8990,0
20230714,152700,24777958720,8990,8990,8990,8990,0
20230714,152600,24777958720,8990,8990,8990,8990,0
20230714,152500,24777958720,8990,8990,8990,8990,0
20230714,152400,24777958720,8990,8990,8990,8990,0
20230714,152300,24777958720,8990,8990,8990,8990,0
20230714,152200,24777958720,8990,8990,8990,8990,0
20230714,152100,24777958720,8990,8990,8990,8990,0
20230714,152000,24777958720,8990,8990,8990,8990,0
20230714,151900,24777958720,8990,8980,8990,8960,2692
20230714,151800,24753788830,8980,9000,9010,8970,3266
20230714,151700,24724435300,9000,8980,9010,8980,6586
20230714,151600,24665196970,8970,8970,8980,8960,2978
20230714,151500,24638499030,8970,8960,8970,8960,886
20230714,151400,24630553840,8970,8990,9000,8920,1900
20230714,151300,24613494000,8990,8890,9040,8880,20296
20230714,151200,24431752030,8890,8900,8910,8890,1045
20230714,151100,24422454360,8900,8910,8920,8900,1423
20230714,151000,24409771380,8920,8870,8920,8860,3138
20230714,150900,24381857140,8880,8860,8880,8850,3285
20230714,150800,24352769340,8860,8880,8890,8850,1491
20230714,150700,24339549830,8890,8900,8900,8860,2725
20230714,150600,24315379620,8900,8880,8920,8880,2609
20230714,150500,24292161020,8890,8810,8890,8810,1574
20230714,150400,24278210830,8810,8840,8840,8810,581
20230714,150300,24273087480,8840,8800,8840,8800,6172
20230714,150200,24218706080,8790,8840,8840,8790,2629
20230714,150100,24195556360,8810,8850,8850,8790,1135
20230714,150000,24185543660,8850,8790,8850,8790,1172
20230714,145900,24175230540,8800,8800,8800,8790,1609
20230714,145800,24161073080,8810,8780,8810,8760,827
20230714,145700,24153795500,8760,8780,8800,8750,3525
20230714,145600,24122840270,8790,8800,8800,8750,1490
20230714,145500,24109760530,8800,8820,8820,8800,418
20230714,145400,24106077390,8800,8840,8850,8800,1163
20230714,145300,24095819350,8850,8830,8850,8830,523
20230714,145200,24091201220,8860,8860,8870,8840,3901
20230714,145100,24056664410,8860,8850,8870,8840,928
20230714,145000,24048445040,8850,8830,8850,8830,2370
20230714,144900,24027491490,8830,8820,8830,8820,1358
20230714,144800,24015504100,8800,8840,8840,8800,936
20230714,144700,24007238120,8840,8840,8840,8840,140
20230714,144600,24006000520,8840,8840,8850,8780,2200
20230714,144500,23986594130,8830,8840,8840,8820,636
20230714,144400,23980979460,8840,8800,8850,8800,1530
20230714,144300,23967468740,8820,8800,8820,8800,361
20230714,144200,23964291660,8800,8810,8840,8800,1081
20230714,144100,23954758590,8830,8820,8830,8780,353
20230714,144000,23951653610,8820,8840,8850,8770,2293
20230714,143900,23931518570,8840,8830,8840,8800,287
20230714,143800,23928987610,8850,8790,8850,8790,1109
20230714,143700,23919225310,8790,8800,8800,8750,2114
20230714,143600,23900679700,8800,8800,8810,8760,2225
20230714,143500,23881116070,8800,8750,8800,8750,2396
20230714,143400,23860120830,8750,8750,8800,8740,1619
20230714,143300,23845932570,8790,8800,8810,8750,183
20230714,143200,23844322570,8800,8800,8850,8730,2602
20230714,143100,23821480530,8800,8850,8850,8800,1005
20230714,143000,23812598600,8840,8880,8880,8840,4733
20230714,142900,23770727690,8890,8890,8890,8850,1085
20230714,142800,23761087480,8840,8840,8920,8840,436
20230714,142700,23757232220,8830,8930,8930,8830,3131
20230714,142600,23729498930,8870,8860,8950,8860,3984
20230714,142500,23693910720,8970,8860,8970,8820,4897
20230714,142400,23650347200,8820,8890,8890,8810,2156
20230714,142300,23631290140,8890,8890,8930,8830,4715
20230714,142200,23589492760,8880,8780,8900,8780,7127
20230714,142100,23526486380,8780,8760,8790,8700,3044
20230714,142000,23499920730,8760,8750,8790,8750,2104
20230714,141900,23481510270,8750,8770,8800,8750,1055
20230714,141800,23472261960,8800,8780,8800,8740,2216
20230714,141700,23452853600,8740,8750,8760,8710,4120
20230714,141600,23416863300,8750,8790,8790,8650,16685
20230714,141500,23271618610,8800,8830,8830,8700,11153
20230714,141400,23174050060,8830,8810,8860,8800,1300
20230714,141300,23162591320,8810,8760,8810,8730,1627
20230714,141200,23148336820,8760,8830,8840,8740,10114
20230714,141100,23059523490,8830,8800,8890,8800,6058
20230714,141000,23006146980,8800,8850,8900,8800,5370
20230714,140900,22958760480,8850,8880,8910,8850,3041
20230714,140800,22931815340,8850,8860,8880,8840,2378
20230714,140700,22910769050,8850,8910,8910,8850,3531
20230714,140600,22879377440,8910,8900,8920,8890,2630
20230714,140500,22855968890,8920,8920,8930,8900,1340
20230714,140400,22844024140,8890,8890,8940,8890,3360
20230714,140300,22814118220,8880,8880,8890,8850,523
20230714,140200,22809477100,8880,8910,8910,8830,4829
20230714,140100,22766720390,8910,8830,8930,8810,9715
20230714,140000,22680887930,8830,8890,8900,8810,12181
20230714,135900,22572984580,8890,8910,8910,8890,3571
20230714,135800,22541214720,8910,8920,8920,8900,3373
20230714,135700,22511151730,8920,8970,8970,8910,415
20230714,135600,22507453990,8980,8930,8980,8910,904
20230714,135500,22499361070,8910,8930,8930,8900,5950
20230714,135400,22446361300,8930,8960,8960,8930,699
20230714,135300,22440113970,8960,8960,8960,8960,237
20230714,135200,22437990450,8960,8930,8980,8930,667
20230714,135100,22432030040,8930,8970,9000,8930,3295
20230714,135000,22402510070,8970,8970,9000,8970,1263
20230714,134900,22391174350,8970,9000,9000,8970,4262
20230714,134800,22352877070,8980,9000,9000,8980,1563
20230714,134700,22338835790,9000,8990,9000,8990,1294
20230714,134600,22327198190,9000,9000,9030,8990,2489
20230714,134500,22304766820,9000,8970,9000,8950,2493
20230714,134400,22282350370,8980,8930,8980,8930,844
20230714,134300,22274799220,8930,8960,8960,8930,394
20230714,134200,22271279330,8960,8950,8960,8910,819
20230714,134100,22263969890,8950,8950,8950,8910,2839
20230714,134000,22238661210,8920,8950,8970,8910,2957
20230714,133900,22212293970,8950,8950,8980,8920,1908
20230714,133800,22195236330,8980,8950,8980,8940,1422
20230714,133700,22182516740,8960,8980,8980,8960,237
20230714,133600,22180392820,8940,8990,8990,8940,2824
20230714,133500,22155140210,8990,8960,9000,8930,3528
20230714,133400,22123616720,8930,8930,8950,8910,5114
20230714,133300,22077981290,8930,8990,9000,8920,6954
20230714,133200,22015782420,9000,9010,9010,9000,538
20230714,133100,22010935630,9030,8950,9060,8950,3625
20230714,133000,21978239750,8970,8950,8980,8930,1924
20230714,132900,21961039580,8940,8990,8990,8930,1251
20230714,132800,21949860750,9020,9000,9020,8920,6450
20230714,132700,21892095900,9000,8990,9020,8980,2180
20230714,132600,21872491850,8990,8990,8990,8980,1461
20230714,132500,21859357560,8990,9020,9020,8990,1083
20230714,132400,21849611550,9030,9000,9040,8990,1843
20230714,132300,21832990330,9000,9050,9050,9000,58
20230714,132200,21832467280,8980,8990,9070,8980,11324
20230714,132100,21730413510,8990,9010,9030,8990,3540
20230714,132000,21698549940,9010,9010,9030,9010,1627
20230714,131900,21683881800,9010,8990,9050,8990,2607
20230714,131800,21660381680,8970,8970,9040,8960,7103
20230714,131700,21596437220,8960,9030,9060,8950,17233
20230714,131600,21441441090,9020,9080,9080,9020,5117
20230714,131500,21395225070,9080,9080,9090,9040,5350
20230714,131400,21346776420,9050,9080,9100,9040,2283
20230714,131300,21326076150,9040,9110,9110,9040,10775
20230714,131200,21228538470,9100,9110,9120,9060,4692
20230714,131100,21185918300,9120,9100,9120,9100,786
20230714,131000,21178761240,9100,9130,9130,9090,3338
20230714,130900,21148391550,9130,9080,9170,9080,10865
20230714,130800,21049303460,9060,9070,9090,9050,4373
20230714,130700,21009667870,9070,9050,9080,9040,6797
20230714,130600,20948129810,9050,9070,9120,9050,13031
20230714,130500,20829979610,9110,9100,9120,9020,16997
20230714,130400,20675916680,9100,9100,9140,9080,9800
20230714,130300,20586715380,9080,9240,9240,9050,33158
20230714,130200,20282843810,9240,9280,9290,9240,9066
20230714,130100,20198935840,9280,9280,9300,9280,4061
20230714,130000,20161245990,9300,9290,9300,9250,9026
20230714,125900,20077558250,9290,9310,9320,9290,4676
20230714,125800,20034073520,9300,9270,9330,9260,3271
20230714,125700,20003692020,9330,9320,9330,9270,2328
20230714,125600,19982052440,9320,9320,9330,9250,2384
20230714,125500,19959923050,9320,9290,9330,9280,1062
20230714,125400,19950039840,9310,9300,9320,9270,2651
20230714,125300,19925375040,9260,9280,9340,9250,2716
20230714,125200,19900169230,9280,9340,9370,9250,13796
20230714,125100,19771944250,9340,9370,9380,9330,3578
20230714,125000,19738464520,9380,9340,9400,9310,11839
20230714,124900,19627690920,9340,9300,9340,9290,4215
20230714,124800,19588381000,9280,9310,9350,9280,6481
20230714,124700,19527958400,9310,9270,9310,9250,4336
20230714,124600,19487697080,9270,9250,9270,9250,1696
20230714,124500,19471991490,9250,9250,9270,9240,4148
20230714,124400,19433624950,9250,9260,9260,9240,4429
20230714,124300,19392662950,9250,9240,9260,9230,5413
20230714,124200,19342601320,9240,9220,9250,9210,26030
20230714,124100,19102539100,9230,9340,9340,9230,66797
20230714,124000,18483345920,9340,9290,9340,9290,8570
20230714,123900,18403633720,9290,9300,9310,9290,8093
20230714,123800,18328394030,9300,9350,9360,9280,25161
20230714,123700,18094280590,9350,9400,9420,9350,9234
20230714,123600,18007591070,9400,9380,9440,9360,8099
20230714,123500,17931421150,9380,9370,9400,9360,6209
20230714,123400,17873171050,9390,9350,9410,9310,4735
20230714,123300,17828819610,9310,9360,9370,9300,25120
20230714,123200,17594675530,9370,9380,9380,9320,14057
20230714,123100,17463163660,9380,9490,9500,9350,26732
20230714,123000,17210720450,9500,9370,9550,9330,52132
20230714,122900,16716814270,9370,9410,9430,9370,17934
20230714,122800,16548189170,9420,9440,9450,9300,69840
20230714,122700,15893441210,9430,9470,9550,9400,108818
20230714,122600,14860987220,9480,9440,9500,9370,132152
20230714,122500,13611953470,9410,9400,9450,9370,120290
20230714,122400,12480924440,9280,9280,9280,9280,0
20230714,122300,12480924440,9280,9270,9280,9230,49144
20230714,122200,12025355150,9280,9220,9280,9180,27706
20230714,122100,11768954970,9220,9150,9220,9120,7827
20230714,122000,11697045470,9160,9090,9160,9090,2374
20230714,121900,11675394510,9120,9110,9130,9070,5190
20230714,121800,11628181840,9110,9100,9130,9070,5458
20230714,121700,11578546410,9090,9160,9160,9090,5460
20230714,121600,11528777830,9170,9190,9200,9130,2194
20230714,121500,11508679360,9190,9150,9190,9140,2140
20230714,121400,11489080750,9150,9250,9250,9150,4188
20230714,121300,11450586010,9250,9190,9250,9190,9331
20230714,121200,11364493390,9190,9130,9190,9130,3622
20230714,121100,11331282300,9130,9170,9180,9130,1669
20230714,121000,11315986490,9170,9110,9190,9100,3857
20230714,120900,11280795020,9110,9210,9210,9100,5722
20230714,120800,11228496220,9200,9200,9240,9180,5987
20230714,120700,11173295610,9220,9200,9230,9190,5633
20230714,120600,11121450540,9200,9180,9200,9180,1944
20230714,120500,11103590360,9180,9180,9190,9170,2050
20230714,120400,11084783940,9180,9150,9180,9150,2401
20230714,120300,11062757810,9170,9100,9170,9080,2723
20230714,120200,11037918250,9100,9100,9120,9080,3536
20230714,120100,11005750480,9100,9180,9180,9100,7930
20230714,120000,10933333910,9180,9150,9200,9150,5386
20230714,115900,10883979290,9150,9170,9230,9150,19401
20230714,115800,10705528060,9160,9140,9200,9130,4073
20230714,115700,10668208610,9140,9200,9220,9140,7693
20230714,115600,10597533140,9200,9160,9220,9150,5335
20230714,115500,10548486570,9200,9230,9250,9150,14849
20230714,115400,10411741920,9230,9150,9250,9140,18537
20230714,115300,10241093040,9170,9170,9170,9150,1511
20230714,115200,10227257640,9180,9160,9180,9130,8845
20230714,115100,10146323360,9160,9080,9170,9070,7349
20230714,115000,10079205690,9080,9080,9100,9070,988
20230714,114900,10070228380,9070,9100,9100,9060,4762
20230714,114800,10026935060,9100,9130,9130,9060,4883
20230714,114700,9982512630,9130,9080,9140,9080,6219
20230714,114600,9925888890,9100,9120,9150,9050,9712
20230714,114500,9837382740,9100,9190,9200,9050,10505
20230714,114400,9741826700,9190,9090,9190,9050,6902
20230714,114300,9678884900,9100,9190,9220,9090,23033
20230714,114200,9467330100,9190,9090,9190,9050,7280
20230714,114100,9400815110,9110,9130,9180,9060,9809
20230714,114000,9311305930,9130,9030,9130,9010,13245
20230714,113900,9190901190,9060,8950,9060,8930,9407
20230714,113800,9106413500,8950,9040,9060,8950,10421
20230714,113700,9012664880,9060,9070,9070,8990,21985
20230714,113600,8814344230,9060,9090,9140,9050,13583
20230714,113500,8691156620,9090,9070,9270,9030,26957
20230714,113400,8445384610,9030,9120,9280,9010,50838
20230714,113300,7978246590,9120,9140,9170,9070,12521
20230714,113200,7864181130,9140,9150,9200,9100,25638
20230714,113100,7629718290,9150,9000,9220,9000,38304
20230714,113000,7279626430,9020,9020,9050,8990,6803
20230714,112900,7218358550,9060,9080,9080,9000,10634
20230714,112800,7122278620,9070,8940,9070,8930,18528
20230714,112700,6955648660,8940,9060,9100,8900,23352
20230714,112600,6746344190,9140,9040,9140,8970,36114
20230714,112500,6419682930,9040,9020,9250,8910,105851
20230714,112400,5451974240,9030,8900,9130,8900,63654
20230714,112300,4877282380,8870,8870,8900,8860,3203
20230714,112200,4848816050,8860,8900,8920,8860,9912
20230714,112100,4760671330,8900,8860,8900,8850,7090
20230714,112000,4697741790,8880,8880,8890,8840,6896
20230714,111900,4636550920,8880,8820,8880,8820,10791
20230714,111800,4540972580,8820,8810,8820,8790,7317
20230714,111700,4476503810,8810,8780,8810,8730,6990
20230714,111600,4415029050,8780,8700,8790,8700,2598
20230714,111500,4392284680,8700,8770,8790,8700,4060
20230714,111400,4356683130,8780,8760,8780,8750,2165
20230714,111300,4337699390,8740,8680,8750,8680,3332
20230714,111200,4308631040,8690,8670,8690,8660,168
20230714,111100,4307175340,8670,8670,8680,8670,300
20230714,111000,4304574250,8680,8660,8680,8660,171
20230714,110900,4303090780,8670,8660,8670,8650,228
20230714,110800,4301116360,8660,8640,8660,8640,165
20230714,110700,4299690580,8640,8630,8640,8630,517
20230714,110600,4295226550,8640,8630,8650,8630,639
20230714,110500,4289705870,8630,8690,8690,8630,2045
20230714,110400,4271998220,8690,8700,8700,8680,195
20230714,110300,4270302370,8650,8650,8650,8650,560
20230714,110200,4265458370,8700,8630,8700,8630,1024
20230714,110100,4256608040,8630,8630,8630,8630,1
20230714,110000,4256599410,8660,8630,8660,8630,1407
20230714,105900,4244455980,8640,8630,8640,8630,580
20230714,105800,4239446980,8630,8640,8670,8630,924
20230714,105700,4231463200,8640,8630,8640,8630,477
20230714,105600,4227343910,8630,8620,8640,8620,782
20230714,105500,4220596110,8620,8630,8630,8620,7
20230714,105400,4220535750,8640,8600,8670,8560,1272
20230714,105300,4209627840,8600,8560,8600,8560,2636
20230714,105200,4187044280,8570,8620,8620,8570,3273
20230714,105100,4158898560,8640,8650,8650,8620,2121
20230714,105000,4140583390,8640,8660,8660,8640,1231
20230714,104900,4129932490,8660,8700,8710,8660,1393
20230714,104800,4117843750,8710,8700,8720,8700,948
20230714,104700,4109579790,8700,8680,8720,8680,706
20230714,104600,4103444450,8680,8720,8750,8680,1296
20230714,104500,4092166220,8750,8750,8760,8700,1977
20230714,104400,4074899240,8760,8750,8800,8750,2723
20230714,104300,4050993720,8760,8730,8760,8730,1655
20230714,104200,4036514420,8720,8720,8720,8720,190
20230714,104100,4034857620,8720,8760,8780,8720,1485
20230714,104000,4021855460,8810,8840,8840,8760,3628
20230714,103900,3989884730,8840,8730,8840,8700,9502
20230714,103800,3906420390,8720,8660,8720,8660,1271
20230714,103700,3895367540,8660,8670,8690,8650,1150
20230714,103600,3885401200,8680,8670,8700,8670,1694
20230714,103500,3870689890,8670,8710,8710,8670,3296
20230714,103400,3841991810,8720,8660,8720,8660,1130
20230714,103300,3832163930,8650,8650,8650,8650,1541
20230714,103200,3818834280,8650,8680,8680,8650,1296
20230714,103100,3807597420,8680,8700,8710,8680,780
20230714,103000,3800813850,8700,8700,8710,8700,824
20230714,102900,3793641000,8710,8630,8720,8630,2345
20230714,102800,3773259670,8670,8620,8670,8620,462
20230714,102700,3769264660,8660,8660,8660,8620,2961
20230714,102600,3743680610,8660,8680,8680,8610,1893
20230714,102500,3727342200,8680,8750,8750,8610,2191
20230714,102400,3708346150,8720,8700,8750,8690,3052
20230714,102300,3681733350,8710,8760,8770,8710,2629
20230714,102200,3658735870,8760,8810,8820,8750,2008
20230714,102100,3641096740,8840,8730,8840,8700,17138
20230714,102000,3490242060,8750,8780,8790,8720,2119
20230714,101900,3471699150,8790,8550,8800,8550,11771
20230714,101800,3368563380,8610,8580,8610,8580,1336
20230714,101700,3357093110,8580,8580,8580,8530,1293
20230714,101600,3346035380,8580,8600,8600,8580,596
20230714,101500,3340913780,8580,8590,8610,8560,3337
20230714,101400,3312287910,8590,8600,8610,8590,1809
20230714,101300,3296734360,8610,8620,8630,8610,2370
20230714,101200,3276312210,8650,8620,8650,8620,1275
20230714,101100,3265309420,8620,8670,8670,8620,1489
20230714,101000,3252455250,8660,8650,8680,8650,1105
20230714,100900,3242879280,8670,8630,8680,8630,526
20230714,100800,3238321730,8620,8650,8680,8620,2888
20230714,100700,3213348070,8650,8690,8730,8650,4502
20230714,100600,3174166720,8690,8730,8740,8690,1678
20230714,100500,3159549770,8740,8740,8750,8730,1997
20230714,100400,3142095650,8750,8750,8750,8690,6466
20230714,100300,3085624250,8760,8750,8780,8750,3138
20230714,100200,3058109110,8750,8680,8790,8680,11529
20230714,100100,2957403380,8720,8600,8720,8600,7104
20230714,100000,2895703750,8600,8620,8620,8600,1032
20230714,095900,2886819810,8600,8680,8680,8600,4982
20230714,095800,2843745230,8670,8640,8670,8640,1026
20230714,095700,2834861910,8600,8600,8630,8590,2281
20230714,095600,2815232710,8600,8620,8620,8600,2848
20230714,095500,2790720850,8620,8560,8660,8550,2073
20230714,095400,2772870650,8540,8520,8570,8450,10775
20230714,095300,2681263580,8520,8670,8670,8510,17275
20230714,095200,2532748990,8670,8730,8730,8670,5937
20230714,095100,2481093090,8720,8740,8810,8720,14111
20230714,095000,2357283190,8740,8790,8800,8720,23470
20230714,094900,2151158750,8790,8720,8800,8720,19043
20230714,094800,1984294170,8720,8670,8730,8670,5837
20230714,094700,1933441220,8700,8660,8740,8650,15598
20230714,094600,1797950850,8660,8550,8660,8450,20224
20230714,094500,1624225180,8550,8560,8600,8550,3759
20230714,094400,1592020040,8560,8630,8650,8500,13435
20230714,094300,1476497090,8600,8470,8650,8470,33478
20230714,094200,1189316770,8470,8430,8470,8430,2547
20230714,094100,1167838960,8430,8470,8470,8430,3900
20230714,094000,1134882830,8480,8500,8510,8470,1257
20230714,093900,1124210240,8500,8500,8500,8460,3054
20230714,093800,1098286800,8500,8470,8500,8430,4826
20230714,093700,1057373480,8400,8430,8430,8400,1630
20230714,093600,1043657020,8420,8410,8460,8370,1969
20230714,093500,1027073860,8410,8430,8430,8410,947
20230714,093400,1019103620,8430,8430,8440,8420,1838
20230714,093300,1003609330,8430,8430,8440,8430,2659
20230714,093200,981191550,8420,8450,8470,8420,1153
20230714,093100,971436370,8460,8390,8460,8390,1739
20230714,093000,956795780,8360,8390,8390,8360,347
20230714,092900,953892470,8360,8390,8390,8360,971
20230714,092800,945757600,8380,8370,8380,8370,922
20230714,092700,938034340,8380,8340,8380,8340,2190
20230714,092600,919707830,8340,8340,8340,8300,576
20230714,092500,914904430,8340,8330,8340,8330,250
20230714,092400,912819660,8340,8340,8340,8300,739
20230714,092300,906661960,8340,8340,8340,8320,277
20230714,092200,904353780,8340,8320,8340,8320,44
20230714,092100,903986900,8280,8230,8280,8230,1411
20230714,092000,892331570,8230,8230,8240,8230,1708
20230714,091900,878273730,8230,8250,8250,8230,796
20230714,091800,871713300,8240,8290,8290,8240,2769
20230714,091700,848862610,8290,8260,8290,8260,656
20230714,091600,843426770,8260,8300,8310,8260,1960
20230714,091500,827176810,8300,8300,8310,8300,8257
20230714,091400,758641710,8300,8360,8360,8300,5325
20230714,091300,714426360,8310,8360,8390,8300,7133
20230714,091200,654904720,8360,8440,8440,8360,2214
20230714,091100,636339370,8430,8500,8510,8430,4917
20230714,091000,594625410,8510,8430,8510,8430,4465
20230714,090900,556713720,8450,8420,8500,8420,11822
20230714,090800,456609080,8420,8460,8510,8380,10544
20230714,090700,367734130,8460,8500,8540,8460,8159
20230714,090600,298328820,8490,8360,8490,8360,6305
20230714,090500,245046050,8380,8440,8440,8360,1349
20230714,090400,233756810,8440,8310,8450,8310,4038
20230714,090300,199895100,8310,8330,8330,8310,2340
20230714,090200,180443320,8320,8370,8370,8320,2849
20230714,090100,156628020,8370,8390,8390,8310,4995
20230714,090000,114880140,8390,8440,8460,8360,12463