stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,205100,20545746500,147800,147800,147800,147800,6209
20230714,205000,20545746500,147800,147800,147800,147800,0
20230714,204900,20545746500,147800,147800,147800,147800,0
20230714,204800,20545746500,147800,147800,147800,147800,0
20230714,204700,20545746500,147800,147800,147800,147800,0
20230714,204600,20545746500,147800,147800,147800,147800,0
20230714,204500,20545746500,147800,147800,147800,147800,0
20230714,204400,20545746500,147800,147800,147800,147800,0
20230714,204300,20545746500,147800,147800,147800,147800,0
20230714,204200,20545746500,147800,147800,147800,147800,0
20230714,204100,20545746500,147800,147800,147800,147800,0
20230714,204000,20545746500,147800,147800,147800,147800,0
20230714,203900,20545746500,147800,147800,147800,147800,0
20230714,203800,20545746500,147800,147800,147800,147800,0
20230714,203700,20545746500,147800,147800,147800,147800,0
20230714,203600,20545746500,147800,147800,147800,147800,0
20230714,203500,20545746500,147800,147800,147800,147800,0
20230714,203400,20545746500,147800,147800,147800,147800,0
20230714,203300,20545746500,147800,147800,147800,147800,0
20230714,203200,20545746500,147800,147800,147800,147800,0
20230714,203100,20545746500,147800,147800,147800,147800,0
20230714,203000,20545746500,147800,147800,147800,147800,0
20230714,202900,20545746500,147800,147800,147800,147800,0
20230714,202800,20545746500,147800,147800,147800,147800,0
20230714,202700,20545746500,147800,147800,147800,147800,0
20230714,202600,20545746500,147800,147800,147800,147800,0
20230714,202500,20545746500,147800,147800,147800,147800,0
20230714,202400,20545746500,147800,147800,147800,147800,0
20230714,202300,20545746500,147800,147800,147800,147800,0
20230714,202200,20545746500,147800,147800,147800,147800,0
20230714,202100,20545746500,147800,147800,147800,147800,6209
20230714,202000,20545746500,147800,147800,147800,147800,0
20230714,201900,20545746500,147800,147800,147800,147800,0
20230714,201800,20545746500,147800,147800,147800,147800,0
20230714,201700,20545746500,147800,147800,147800,147800,0
20230714,201600,20545746500,147800,147800,147800,147800,0
20230714,201500,20545746500,147800,147800,147800,147800,0
20230714,201400,20545746500,147800,147800,147800,147800,0
20230714,201300,20545746500,147800,147800,147800,147800,0
20230714,201200,20545746500,147800,147800,147800,147800,0
20230714,201100,20545746500,147800,147800,147800,147800,0
20230714,201000,20545746500,147800,147800,147800,147800,0
20230714,200900,20545746500,147800,147800,147800,147800,0
20230714,200800,20545746500,147800,147800,147800,147800,0
20230714,200700,20545746500,147800,147800,147800,147800,0
20230714,200600,20545746500,147800,147800,147800,147800,0
20230714,200500,20545746500,147800,147800,147800,147800,0
20230714,200400,20545746500,147800,147800,147800,147800,0
20230714,200300,20545746500,147800,147800,147800,147800,0
20230714,200200,20545746500,147800,147800,147800,147800,0
20230714,200100,20545746500,147800,147800,147800,147800,0
20230714,200000,20545746500,147800,147800,147800,147800,0
20230714,195900,20545746500,147800,147800,147800,147800,0
20230714,195800,20545746500,147800,147800,147800,147800,0
20230714,195700,20545746500,147800,147800,147800,147800,0
20230714,195600,20545746500,147800,147800,147800,147800,0
20230714,195500,20545746500,147800,147800,147800,147800,0
20230714,195400,20545746500,147800,147800,147800,147800,0
20230714,195300,20545746500,147800,147800,147800,147800,0
20230714,195200,20545746500,147800,147800,147800,147800,0
20230714,195100,20545746500,147800,147800,147800,147800,6209
20230714,195000,20545746500,147800,147800,147800,147800,0
20230714,194900,20545746500,147800,147800,147800,147800,0
20230714,194800,20545746500,147800,147800,147800,147800,0
20230714,194700,20545746500,147800,147800,147800,147800,0
20230714,194600,20545746500,147800,147800,147800,147800,0
20230714,194500,20545746500,147800,147800,147800,147800,0
20230714,194400,20545746500,147800,147800,147800,147800,0
20230714,194300,20545746500,147800,147800,147800,147800,0
20230714,194200,20545746500,147800,147800,147800,147800,0
20230714,194100,20545746500,147800,147800,147800,147800,0
20230714,194000,20545746500,147800,147800,147800,147800,0
20230714,193900,20545746500,147800,147800,147800,147800,0
20230714,193800,20545746500,147800,147800,147800,147800,0
20230714,193700,20545746500,147800,147800,147800,147800,0
20230714,193600,20545746500,147800,147800,147800,147800,0
20230714,193500,20545746500,147800,147800,147800,147800,0
20230714,193400,20545746500,147800,147800,147800,147800,0
20230714,193300,20545746500,147800,147800,147800,147800,0
20230714,193200,20545746500,147800,147800,147800,147800,0
20230714,193100,20545746500,147800,147800,147800,147800,0
20230714,193000,20545746500,147800,147800,147800,147800,0
20230714,192900,20545746500,147800,147800,147800,147800,0
20230714,192800,20545746500,147800,147800,147800,147800,0
20230714,192700,20545746500,147800,147800,147800,147800,0
20230714,192600,20545746500,147800,147800,147800,147800,0
20230714,192500,20545746500,147800,147800,147800,147800,0
20230714,192400,20545746500,147800,147800,147800,147800,0
20230714,192300,20545746500,147800,147800,147800,147800,0
20230714,192200,20545746500,147800,147800,147800,147800,0
20230714,192100,20545746500,147800,147800,147800,147800,6209
20230714,192000,20545746500,147800,147800,147800,147800,0
20230714,191900,20545746500,147800,147800,147800,147800,0
20230714,191800,20545746500,147800,147800,147800,147800,0
20230714,191700,20545746500,147800,147800,147800,147800,0
20230714,191600,20545746500,147800,147800,147800,147800,0
20230714,191500,20545746500,147800,147800,147800,147800,0
20230714,191400,20545746500,147800,147800,147800,147800,0
20230714,191300,20545746500,147800,147800,147800,147800,0
20230714,191200,20545746500,147800,147800,147800,147800,0
20230714,191100,20545746500,147800,147800,147800,147800,0
20230714,191000,20545746500,147800,147800,147800,147800,0
20230714,190900,20545746500,147800,147800,147800,147800,0
20230714,190800,20545746500,147800,147800,147800,147800,0
20230714,190700,20545746500,147800,147800,147800,147800,0
20230714,190600,20545746500,147800,147800,147800,147800,0
20230714,190500,20545746500,147800,147800,147800,147800,0
20230714,190400,20545746500,147800,147800,147800,147800,0
20230714,190300,20545746500,147800,147800,147800,147800,0
20230714,190200,20545746500,147800,147800,147800,147800,0
20230714,190100,20545746500,147800,147800,147800,147800,0
20230714,190000,20545746500,147800,147800,147800,147800,0
20230714,185900,20545746500,147800,147800,147800,147800,0
20230714,185800,20545746500,147800,147800,147800,147800,0
20230714,185700,20545746500,147800,147800,147800,147800,0
20230714,185600,20545746500,147800,147800,147800,147800,0
20230714,185500,20545746500,147800,147800,147800,147800,0
20230714,185400,20545746500,147800,147800,147800,147800,0
20230714,185300,20545746500,147800,147800,147800,147800,0
20230714,185200,20545746500,147800,147800,147800,147800,0
20230714,185100,20545746500,147800,147800,147800,147800,6209
20230714,185000,20545746500,147800,147800,147800,147800,0
20230714,184900,20545746500,147800,147800,147800,147800,0
20230714,184800,20545746500,147800,147800,147800,147800,0
20230714,184700,20545746500,147800,147800,147800,147800,0
20230714,184600,20545746500,147800,147800,147800,147800,0
20230714,184500,20545746500,147800,147800,147800,147800,0
20230714,184400,20545746500,147800,147800,147800,147800,0
20230714,184300,20545746500,147800,147800,147800,147800,0
20230714,184200,20545746500,147800,147800,147800,147800,0
20230714,184100,20545746500,147800,147800,147800,147800,0
20230714,184000,20545746500,147800,147800,147800,147800,0
20230714,183900,20545746500,147800,147800,147800,147800,0
20230714,183800,20545746500,147800,147800,147800,147800,0
20230714,183700,20545746500,147800,147800,147800,147800,0
20230714,183600,20545746500,147800,147800,147800,147800,0
20230714,183500,20545746500,147800,147800,147800,147800,0
20230714,183400,20545746500,147800,147800,147800,147800,0
20230714,183300,20545746500,147800,147800,147800,147800,0
20230714,183200,20545746500,147800,147800,147800,147800,0
20230714,183100,20545746500,147800,147800,147800,147800,0
20230714,183000,20545746500,147800,147800,147800,147800,0
20230714,182900,20545746500,147800,147800,147800,147800,0
20230714,182800,20545746500,147800,147800,147800,147800,0
20230714,182700,20545746500,147800,147800,147800,147800,0
20230714,182600,20545746500,147800,147800,147800,147800,0
20230714,182500,20545746500,147800,147800,147800,147800,0
20230714,182400,20545746500,147800,147800,147800,147800,0
20230714,182300,20545746500,147800,147800,147800,147800,0
20230714,182200,20545746500,147800,147800,147800,147800,0
20230714,182100,20545746500,147800,147800,147800,147800,6209
20230714,182000,20545746500,147800,147800,147800,147800,0
20230714,181900,20545746500,147800,147800,147800,147800,0
20230714,181800,20545746500,147800,147800,147800,147800,0
20230714,181700,20545746500,147800,147800,147800,147800,0
20230714,181600,20545746500,147800,147800,147800,147800,0
20230714,181500,20545746500,147800,147800,147800,147800,0
20230714,181400,20545746500,147800,147800,147800,147800,0
20230714,181300,20545746500,147800,147800,147800,147800,0
20230714,181200,20545746500,147800,147800,147800,147800,0
20230714,181100,20545746500,147800,147800,147800,147800,0
20230714,181000,20545746500,147800,147800,147800,147800,0
20230714,180900,20545746500,147800,147800,147800,147800,0
20230714,180800,20545746500,147800,147800,147800,147800,0
20230714,180700,20545746500,147800,147800,147800,147800,0
20230714,180600,20545746500,147800,147800,147800,147800,0
20230714,180500,20545746500,147800,147800,147800,147800,0
20230714,180400,20545746500,147800,147800,147800,147800,0
20230714,180300,20545746500,147800,147800,147800,147800,0
20230714,180200,20545746500,147800,147800,147800,147800,0
20230714,180100,20545746500,147800,147800,147800,147800,0
20230714,180000,20545746500,147800,147800,147800,147800,0
20230714,175900,20545746500,147800,147800,147800,147800,0
20230714,175800,20545746500,147800,147800,147800,147800,0
20230714,175700,20545746500,147800,147800,147800,147800,0
20230714,175600,20545746500,147800,147800,147800,147800,0
20230714,175500,20545746500,147800,147800,147800,147800,0
20230714,175400,20545746500,147800,147800,147800,147800,0
20230714,175300,20545746500,147800,147800,147800,147800,0
20230714,175200,20545746500,147800,147800,147800,147800,0
20230714,175100,20545746500,147800,147800,147800,147800,6209
20230714,175000,20545746500,147800,147800,147800,147800,0
20230714,174900,20545746500,147800,147800,147800,147800,0
20230714,174800,20545746500,147800,147800,147800,147800,0
20230714,174700,20545746500,147800,147800,147800,147800,0
20230714,174600,20545746500,147800,147800,147800,147800,0
20230714,174500,20545746500,147800,147800,147800,147800,0
20230714,174400,20545746500,147800,147800,147800,147800,0
20230714,174300,20545746500,147800,147800,147800,147800,0
20230714,174200,20545746500,147800,147800,147800,147800,0
20230714,174100,20545746500,147800,147800,147800,147800,0
20230714,174000,20545746500,147800,147800,147800,147800,0
20230714,173900,20545746500,147800,147800,147800,147800,0
20230714,173800,20545746500,147800,147800,147800,147800,0
20230714,173700,20545746500,147800,147800,147800,147800,0
20230714,173600,20545746500,147800,147800,147800,147800,0
20230714,173500,20545746500,147800,147800,147800,147800,0
20230714,173400,20545746500,147800,147800,147800,147800,0
20230714,173300,20545746500,147800,147800,147800,147800,0
20230714,173200,20545746500,147800,147800,147800,147800,0
20230714,173100,20545746500,147800,147800,147800,147800,0
20230714,173000,20545746500,147800,147800,147800,147800,0
20230714,172900,20545746500,147800,147800,147800,147800,0
20230714,172800,20545746500,147800,147800,147800,147800,0
20230714,172700,20545746500,147800,147800,147800,147800,0
20230714,172600,20545746500,147800,147800,147800,147800,0
20230714,172500,20545746500,147800,147800,147800,147800,0
20230714,172400,20545746500,147800,147800,147800,147800,0
20230714,172300,20545746500,147800,147800,147800,147800,0
20230714,172200,20545746500,147800,147800,147800,147800,0
20230714,172100,20545746500,147800,147800,147800,147800,6209
20230714,172000,20545746500,147800,147800,147800,147800,0
20230714,171900,20545746500,147800,147800,147800,147800,0
20230714,171800,20545746500,147800,147800,147800,147800,0
20230714,171700,20545746500,147800,147800,147800,147800,0
20230714,171600,20545746500,147800,147800,147800,147800,0
20230714,171500,20545746500,147800,147800,147800,147800,0
20230714,171400,20545746500,147800,147800,147800,147800,0
20230714,171300,20545746500,147800,147800,147800,147800,0
20230714,171200,20545746500,147800,147800,147800,147800,0
20230714,171100,20545746500,147800,147800,147800,147800,0
20230714,171000,20545746500,147800,147800,147800,147800,0
20230714,170900,20545746500,147800,147800,147800,147800,0
20230714,170800,20545746500,147800,147800,147800,147800,0
20230714,170700,20545746500,147800,147800,147800,147800,0
20230714,170600,20545746500,147800,147800,147800,147800,0
20230714,170500,20545746500,147800,147800,147800,147800,0
20230714,170400,20545746500,147800,147800,147800,147800,0
20230714,170300,20545746500,147800,147800,147800,147800,0
20230714,170200,20545746500,147800,147800,147800,147800,0
20230714,170100,20545746500,147800,147800,147800,147800,0
20230714,170000,20545746500,147800,147800,147800,147800,0
20230714,165900,20545746500,147800,147800,147800,147800,0
20230714,165800,20545746500,147800,147800,147800,147800,0
20230714,165700,20545746500,147800,147800,147800,147800,0
20230714,165600,20545746500,147800,147800,147800,147800,0
20230714,165500,20545746500,147800,147800,147800,147800,0
20230714,165400,20545746500,147800,147800,147800,147800,0
20230714,165300,20545746500,147800,147800,147800,147800,0
20230714,165200,20545746500,147800,147800,147800,147800,0
20230714,165100,20545746500,147800,147800,147800,147800,6209
20230714,165000,20545746500,147800,147800,147800,147800,0
20230714,164900,20545746500,147800,147800,147800,147800,0
20230714,164800,20545746500,147800,147800,147800,147800,0
20230714,164700,20545746500,147800,147800,147800,147800,0
20230714,164600,20545746500,147800,147800,147800,147800,0
20230714,164500,20545746500,147800,147800,147800,147800,0
20230714,164400,20545746500,147800,147800,147800,147800,0
20230714,164300,20545746500,147800,147800,147800,147800,0
20230714,164200,20545746500,147800,147800,147800,147800,0
20230714,164100,20545746500,147800,147800,147800,147800,0
20230714,164000,20545746500,147800,147800,147800,147800,0
20230714,163900,20545746500,147800,147800,147800,147800,0
20230714,163800,20545746500,147800,147800,147800,147800,0
20230714,163700,20545746500,147800,147800,147800,147800,0
20230714,163600,20545746500,147800,147800,147800,147800,0
20230714,163500,20545746500,147800,147800,147800,147800,0
20230714,163400,20545746500,147800,147800,147800,147800,0
20230714,163300,20545746500,147800,147800,147800,147800,0
20230714,163200,20545746500,147800,147800,147800,147800,0
20230714,163100,20545746500,147800,147800,147800,147800,0
20230714,163000,20545746500,147800,147800,147800,147800,0
20230714,162900,20545746500,147800,147800,147800,147800,0
20230714,162800,20545746500,147800,147800,147800,147800,0
20230714,162700,20545746500,147800,147800,147800,147800,0
20230714,162600,20545746500,147800,147800,147800,147800,0
20230714,162500,20545746500,147800,147800,147800,147800,0
20230714,162400,20545746500,147800,147800,147800,147800,0
20230714,162300,20545746500,147800,147800,147800,147800,0
20230714,162200,20545746500,147800,147800,147800,147800,0
20230714,162100,20545746500,147800,147800,147800,147800,6209
20230714,162000,20545746500,147800,147800,147800,147800,0
20230714,161900,20545746500,147800,147800,147800,147800,0
20230714,161800,20545746500,147800,147800,147800,147800,0
20230714,161700,20545746500,147800,147800,147800,147800,0
20230714,161600,20545746500,147800,147800,147800,147800,0
20230714,161500,20545746500,147800,147800,147800,147800,0
20230714,161400,20545746500,147800,147800,147800,147800,0
20230714,161300,20545746500,147800,147800,147800,147800,0
20230714,161200,20545746500,147800,147800,147800,147800,0
20230714,161100,20545746500,147800,147800,147800,147800,0
20230714,161000,20545746500,147800,147800,147800,147800,0
20230714,160900,20545746500,147800,147800,147800,147800,0
20230714,160800,20545746500,147800,147800,147800,147800,0
20230714,160700,20545746500,147800,147800,147800,147800,0
20230714,160600,20545746500,147800,147800,147800,147800,0
20230714,160500,20545746500,147800,147800,147800,147800,0
20230714,160400,20545746500,147800,147800,147800,147800,0
20230714,160300,20545746500,147800,147800,147800,147800,0
20230714,160200,20545746500,147800,147800,147800,147800,0
20230714,160100,20545746500,147800,147800,147800,147800,0
20230714,160000,20545746500,147800,147800,147800,147800,0
20230714,155900,20545746500,147800,147800,147800,147800,0
20230714,155800,20545746500,147800,147800,147800,147800,0
20230714,155700,20545746500,147800,147800,147800,147800,0
20230714,155600,20545746500,147800,147800,147800,147800,0
20230714,155500,20545746500,147800,147800,147800,147800,0
20230714,155400,20545746500,147800,147800,147800,147800,0
20230714,155300,20545746500,147800,147800,147800,147800,0
20230714,155200,20545746500,147800,147800,147800,147800,0
20230714,155100,20545746500,147800,147800,147800,147800,6209
20230714,155000,20545746500,147800,147800,147800,147800,0
20230714,154900,20545746500,147800,147800,147800,147800,0
20230714,154800,20545746500,147800,147800,147800,147800,0
20230714,154700,20545746500,147800,147800,147800,147800,0
20230714,154600,20545746500,147800,147800,147800,147800,0
20230714,154500,20545746500,147800,147800,147800,147800,0
20230714,154400,20545746500,147800,147800,147800,147800,0
20230714,154300,20545746500,147800,147800,147800,147800,0
20230714,154200,20545746500,147800,147800,147800,147800,0
20230714,154100,20545746500,147800,147800,147800,147800,0
20230714,154000,20545746500,147800,147800,147800,147800,0
20230714,153900,20545746500,147800,147800,147800,147800,0
20230714,153800,20545746500,147800,147800,147800,147800,0
20230714,153700,20545746500,147800,147800,147800,147800,0
20230714,153600,20545746500,147800,147800,147800,147800,0
20230714,153500,20545746500,147800,147800,147800,147800,0
20230714,153400,20545746500,147800,147800,147800,147800,0
20230714,153300,20545746500,147800,147800,147800,147800,0
20230714,153200,20545746500,147800,147800,147800,147800,0
20230714,153100,20545746500,147800,147800,147800,147800,0
20230714,153000,20545746500,147800,147800,147800,147800,6209
20230714,152900,19628056300,147700,147700,147700,147700,0
20230714,152800,19628056300,147700,147700,147700,147700,0
20230714,152700,19628056300,147700,147700,147700,147700,0
20230714,152600,19628056300,147700,147700,147700,147700,0
20230714,152500,19628056300,147700,147700,147700,147700,0
20230714,152400,19628056300,147700,147700,147700,147700,0
20230714,152300,19628056300,147700,147700,147700,147700,0
20230714,152200,19628056300,147700,147700,147700,147700,0
20230714,152100,19628056300,147700,147700,147700,147700,0
20230714,152000,19628056300,147700,147700,147700,147700,0
20230714,151900,19628056300,147700,147800,147800,147500,776
20230714,151800,19513437200,147800,147700,147800,147600,592
20230714,151700,19425973500,147700,147600,147700,147500,662
20230714,151600,19328222900,147600,147600,147600,147500,786
20230714,151500,19212230500,147500,147500,147600,147500,193
20230714,151400,19183749300,147600,147700,147700,147500,1683
20230714,151300,18935350800,147700,147700,147700,147600,493
20230714,151200,18862537900,147700,147400,147700,147400,663
20230714,151100,18764685700,147500,147500,147500,147400,787
20230714,151000,18648607700,147500,147400,147500,147400,566
20230714,150900,18565157600,147400,147400,147400,147300,644
20230714,150800,18470248600,147300,147400,147400,147300,396
20230714,150700,18411881900,147300,147300,147400,147300,196
20230714,150600,18382993600,147400,147400,147400,147300,514
20230714,150500,18307231900,147400,147500,147500,147300,1207
20230714,150400,18129303400,147500,147500,147500,147400,585
20230714,150300,18043024600,147500,147400,147500,147400,346
20230714,150200,17992002500,147400,147400,147500,147400,831
20230714,150100,17869505900,147500,147400,147500,147300,1065
20230714,150000,17712502400,147300,147000,147400,146900,3814
20230714,145900,17151582500,146900,146900,147000,146900,402
20230714,145800,17092512200,146900,147000,147000,146900,319
20230714,145700,17045633300,147000,146900,147000,146900,187
20230714,145600,17018147100,147000,147000,147000,146900,313
20230714,145500,16972140000,147000,146900,147000,146900,86
20230714,145400,16959501800,147000,147000,147000,146900,221
20230714,145300,16927018700,147000,147000,147000,146800,2227
20230714,145200,16599860900,147000,147000,147000,146900,152
20230714,145100,16577521300,146900,147000,147000,146900,500
20230714,145000,16504047300,147000,147000,147000,146900,150
20230714,144900,16482003000,147000,146900,147000,146900,263
20230714,144800,16443344000,147000,147000,147000,146900,318
20230714,144700,16396617100,147000,146900,147000,146900,152
20230714,144600,16374276400,147000,147000,147000,146900,378
20230714,144500,16318716400,147000,147000,147000,146900,252
20230714,144400,16281679300,146900,146900,147000,146900,208
20230714,144300,16251106600,146900,146900,147000,146900,336
20230714,144200,16201734000,147000,147000,147000,146900,641
20230714,144100,16107534100,147000,146900,147000,146900,207
20230714,144000,16077109100,146900,146800,147000,146800,990
20230714,143900,15931670500,146900,146900,146900,146800,215
20230714,143800,15900089000,146900,146800,146900,146700,755
20230714,143700,15789256200,146700,146700,146800,146700,97
20230714,143600,15775018700,146700,146600,146800,146600,614
20230714,143500,15684939900,146600,146800,146800,146600,478
20230714,143400,15614816800,146800,146600,146800,146600,195
20230714,143300,15586198000,146700,146600,146700,146600,304
20230714,143200,15541602800,146600,146700,146700,146600,102
20230714,143100,15526642100,146600,146500,146700,146500,619
20230714,143000,15435895900,146600,146500,146600,146500,150
20230714,142900,15413908500,146500,146700,146700,146500,585
20230714,142800,15328142300,146600,146700,146700,146600,117
20230714,142700,15310980500,146600,146700,146700,146600,646
20230714,142600,15216257100,146700,146700,146700,146600,177
20230714,142500,15190294100,146600,146700,146700,146600,152
20230714,142400,15167999800,146600,146600,146700,146600,85
20230714,142300,15155533100,146700,146700,146700,146600,475
20230714,142200,15085873600,146700,146700,146700,146600,198
20230714,142100,15056830300,146600,146600,146700,146600,84
20230714,142000,15044510000,146700,146600,146700,146600,251
20230714,141900,15007699400,146600,146700,146700,146600,106
20230714,141800,14992151600,146700,146200,146700,146200,2291
20230714,141700,14656731900,146300,146300,146300,146200,167
20230714,141600,14632302500,146300,146300,146300,146200,143
20230714,141500,14611385000,146300,146300,146300,146200,236
20230714,141400,14576861400,146300,146200,146300,146200,215
20230714,141300,14545417700,146200,146300,146300,146200,201
20230714,141200,14516015000,146300,146200,146300,146200,84
20230714,141100,14503727500,146200,146300,146300,146200,83
20230714,141000,14491587800,146300,146300,146300,146200,116
20230714,140900,14474620300,146300,146200,146300,146200,83
20230714,140800,14462480400,146200,146200,146300,146200,44
20230714,140700,14456045500,146200,146200,146300,146200,45
20230714,140600,14449465400,146200,146200,146300,146200,53
20230714,140500,14441712400,146200,146200,146300,146200,99
20230714,140400,14427230000,146300,146300,146300,146200,52
20230714,140300,14419624500,146300,146200,146300,146200,37
20230714,140200,14414214000,146200,146300,146300,146200,40
20230714,140100,14408364800,146200,146300,146300,146200,10
20230714,140000,14406902400,146200,146200,146300,146200,35
20230714,135900,14401784300,146300,146300,146400,146300,763
20230714,135800,14290157200,146300,146300,146400,146300,61
20230714,135700,14281230900,146400,146300,146400,146300,34
20230714,135600,14276255700,146400,146300,146400,146300,24
20230714,135500,14272742400,146300,146400,146400,146300,106
20230714,135400,14257225100,146400,146500,146500,146400,198
20230714,135300,14228236500,146400,146400,146500,146400,290
20230714,135200,14185779400,146400,146300,146400,146300,94
20230714,135100,14172025500,146300,146400,146400,146300,24
20230714,135000,14168513800,146400,146300,146400,146300,32
20230714,134900,14163830400,146300,146400,146400,146300,74
20230714,134800,14152998100,146300,146300,146400,146300,32
20230714,134700,14148315700,146300,146400,146400,146300,88
20230714,134600,14135433300,146400,146300,146400,146300,38
20230714,134500,14129873700,146400,146400,146400,146300,217
20230714,134400,14098114600,146400,146500,146600,146400,212
20230714,134300,14067070000,146600,146600,146700,146500,1573
20230714,134200,13836507100,146700,146700,146700,146600,63
20230714,134100,13827266900,146700,146700,146700,146600,94
20230714,134000,13813479200,146600,146600,146700,146600,114
20230714,133900,13796759000,146600,146700,146700,146600,64
20230714,133800,13787370900,146600,146700,146700,146600,24
20230714,133700,13783851600,146600,146600,146600,146600,78
20230714,133600,13772416800,146600,146600,146700,146600,14
20230714,133500,13770363800,146600,146700,146700,146600,380
20230714,133400,13714655200,146600,146600,146700,146600,34
20230714,133300,13709669600,146600,146700,146700,146600,19
20230714,133200,13706883900,146700,146600,146700,146600,70
20230714,133100,13696621700,146600,146600,146700,146600,39
20230714,133000,13690902300,146600,146600,146700,146600,28
20230714,132900,13686797200,146600,146700,146700,146600,327
20230714,132800,13638827400,146600,146600,146700,146600,14
20230714,132700,13636774800,146700,146800,146800,146500,478
20230714,132600,13566696800,146900,146900,146900,146800,897
20230714,132500,13434998000,146900,146800,146900,146800,109
20230714,132400,13418987000,146900,146900,146900,146800,47
20230714,132300,13412085900,146900,146800,146900,146800,190
20230714,132200,13384175800,146900,146800,146900,146800,340
20230714,132100,13334232500,146800,146900,146900,146800,225
20230714,132000,13301183700,146800,146900,146900,146800,41
20230714,131900,13295162100,146800,146900,146900,146800,663
20230714,131800,13197771900,146900,146800,146900,146800,124
20230714,131700,13179557600,146800,146800,146900,146800,759
20230714,131600,13068128400,146800,146900,146900,146800,443
20230714,131500,13003073100,146900,146900,146900,146800,336
20230714,131400,12953718000,146800,146500,146900,146500,2680
20230714,131300,12560885700,146400,146200,146500,146100,1497
20230714,131200,12341867800,146100,146100,146200,146100,174
20230714,131100,12316430000,146200,146100,146200,146000,333
20230714,131000,12267771200,146100,146100,146100,146000,310
20230714,130900,12222490700,146100,146000,146100,146000,239
20230714,130800,12187593600,146000,146000,146000,145900,199
20230714,130700,12158540900,145900,146000,146000,145900,495
20230714,130600,12086301800,146000,146000,146000,145900,94
20230714,130500,12072579600,145900,145900,146000,145900,29
20230714,130400,12068346100,146000,146000,146000,145900,47
20230714,130300,12061487300,146000,146000,146000,145900,37
20230714,130200,12056085500,146000,146000,146000,145900,90
20230714,130100,12042948500,145900,146000,146000,145900,51
20230714,130000,12035505000,146000,145900,146000,145800,126
20230714,125900,12017120000,145800,145800,145900,145800,47
20230714,125800,12010265800,145800,145800,145900,145700,25
20230714,125700,12006620900,145700,145700,145900,145700,65
20230714,125600,11997147700,145700,145900,146000,145700,145
20230714,125500,11976004600,145800,146000,146000,145800,652
20230714,125400,11880876100,146000,145900,146000,145900,72
20230714,125300,11870365700,146000,146000,146000,145900,76
20230714,125200,11859271700,146000,146000,146000,145900,89
20230714,125100,11846280300,146000,145900,146000,145900,114
20230714,125000,11829640600,146000,146000,146000,145900,46
20230714,124900,11822926600,145900,146000,146000,145900,35
20230714,124800,11817817500,146000,145900,146000,145900,352
20230714,124700,11766456900,146000,145500,146000,145500,922
20230714,124600,11632143600,145600,145500,145600,145500,66
20230714,124500,11622537700,145600,145500,145600,145500,57
20230714,124400,11614241800,145500,145600,145600,145500,30
20230714,124300,11609875600,145500,145500,145600,145500,21
20230714,124200,11606819700,145600,145500,145600,145500,38
20230714,124100,11601288900,145600,145600,145600,145500,170
20230714,124000,11576548900,145500,145500,145600,145500,55
20230714,123900,11568545700,145500,145600,145600,145500,66
20230714,123800,11558941100,145500,145600,145600,145500,55
20230714,123700,11550935800,145500,145500,145600,145500,48
20230714,123600,11543950900,145500,145500,145600,145500,47
20230714,123500,11537109200,145500,145600,145600,145500,33
20230714,123400,11532305600,145500,145600,145600,145500,43
20230714,123300,11526048500,145500,145600,145600,145500,30
20230714,123200,11521681400,145600,145700,145800,145600,510
20230714,123100,11447382300,145800,145800,145800,145700,19
20230714,123000,11444612700,145700,145800,145800,145700,42
20230714,122900,11438491000,145800,145700,145800,145700,26
20230714,122800,11434701700,145800,145700,145800,145700,24
20230714,122700,11431203800,145800,145900,146000,145800,584
20230714,122600,11346023500,146000,146000,146000,145900,19
20230714,122500,11343250500,146000,145900,146000,145900,42
20230714,122400,11337121300,145900,146000,146000,145900,108
20230714,122300,11321359700,145900,145900,146000,145900,213
20230714,122200,11290282600,146000,145900,146000,145900,95
20230714,122100,11276413400,145900,146000,146000,145900,35
20230714,122000,11271305400,145900,146100,146100,145900,439
20230714,121900,11207205500,146100,146000,146100,146000,199
20230714,121800,11178133800,146100,146100,146100,146000,60
20230714,121700,11169368400,146100,146000,146100,146000,266
20230714,121600,11130506200,146100,146100,146100,146000,90
20230714,121500,11117360200,146000,146000,146100,146000,56
20230714,121400,11109180400,146000,146100,146100,146000,173
20230714,121300,11083919700,146100,146100,146100,146000,25
20230714,121200,11080268000,146100,146100,146100,146000,264
20230714,121100,11041720000,146100,146100,146100,146000,79
20230714,121000,11030179600,146100,145900,146100,145900,1139
20230714,120900,10863883900,146000,145900,146000,145800,291
20230714,120800,10821427700,145900,145800,145900,145800,145
20230714,120700,10800275200,145900,145800,145900,145800,49
20230714,120600,10793129500,145800,145500,145900,145400,3497
20230714,120500,10283979800,145400,145500,145500,145400,41
20230714,120400,10278016800,145500,145500,145500,145400,54
20230714,120300,10270162100,145400,145500,145500,145400,51
20230714,120200,10262745100,145400,145500,145500,145400,136
20230714,120100,10242966600,145500,145400,145500,145400,60
20230714,120000,10234241200,145400,145500,145500,145400,249
20230714,115900,10198013500,145500,145500,145500,145400,32
20230714,115800,10193359100,145400,145500,145500,145400,51
20230714,115700,10185941000,145500,145500,145500,145400,23
20230714,115600,10182595400,145500,145400,145500,145400,66
20230714,115500,10172998000,145500,145500,145500,145400,23
20230714,115400,10169652000,145500,145500,145500,145400,44
20230714,115300,10163253000,145400,145500,145500,145400,419
20230714,115200,10102290400,145500,145500,145600,145500,585
20230714,115100,10017171300,145600,145600,145600,145500,51
20230714,115000,10009748700,145500,145500,145600,145500,24
20230714,114900,10006256100,145500,145500,145600,145500,79
20230714,114800,9994760000,145600,145600,145600,145500,37
20230714,114700,9989374600,145500,145600,145600,145500,20
20230714,114600,9986463900,145500,145700,145700,145500,306
20230714,114500,9941913100,145600,145600,145700,145600,55
20230714,114400,9933901800,145800,145800,145800,145600,162
20230714,114300,9910297000,145700,145900,145900,145700,221
20230714,114200,9878078400,145800,145900,145900,145800,291
20230714,114100,9835647100,145900,146100,146100,145900,400
20230714,114000,9777247400,146000,146000,146100,146000,76
20230714,113900,9766145100,146000,146100,146100,146000,62
20230714,113800,9757087800,146100,146000,146100,146000,130
20230714,113700,9738100300,146000,146000,146100,146000,78
20230714,113600,9726708000,146100,146000,146100,146000,140
20230714,113500,9706263500,146100,146100,146100,146000,212
20230714,113400,9675305000,146100,146000,146100,146000,281
20230714,113300,9634273600,146100,146100,146100,146000,467
20230714,113200,9566045700,146000,146000,146100,146000,225
20230714,113100,9533192800,146100,145900,146100,145900,251
20230714,113000,9496551100,145900,146000,146000,145900,198
20230714,112900,9467656900,146000,146000,146100,145900,118
20230714,112800,9450427300,145900,145900,146000,145800,456
20230714,112700,9383858300,145900,145900,145900,145800,134
20230714,112600,9364308600,145900,146000,146000,145900,609
20230714,112500,9275432800,145900,145900,146000,145900,284
20230714,112400,9233972100,145900,145900,146000,145800,106
20230714,112300,9218506100,146000,146000,146000,145900,333
20230714,112200,9169916500,145900,146000,146000,145900,79
20230714,112100,9158383600,146000,145900,146000,145800,546
20230714,112000,9078675400,145900,145900,145900,145800,347
20230714,111900,9028049000,145900,145800,145900,145800,94
20230714,111800,9014342500,145800,145700,145900,145700,111
20230714,111700,8998158800,145800,145900,145900,145800,229
20230714,111600,8964767300,145800,145700,145900,145700,488
20230714,111500,8893643800,145600,145600,145700,145600,64
20230714,111400,8884324200,145600,145700,145700,145600,70
20230714,111300,8874126900,145700,145700,145700,145600,96
20230714,111200,8860141200,145600,145600,145700,145600,47
20230714,111100,8853296400,145600,145600,145700,145600,48
20230714,111000,8846306600,145700,145500,145700,145500,215
20230714,110900,8815008900,145600,145700,145800,145500,279
20230714,110800,8774345700,145800,145600,145800,145400,1049
20230714,110700,8621613100,145600,145600,145700,145600,202
20230714,110600,8592201000,145700,145600,145700,145600,70
20230714,110500,8582007300,145700,145500,145700,145500,527
20230714,110400,8505271800,145500,145500,145600,145500,226
20230714,110300,8472383300,145600,145500,145600,145500,452
20230714,110200,8406617100,145500,145700,145700,145500,628
20230714,110100,8315198000,145600,145400,145700,145400,383
20230714,110000,8259483500,145500,145400,145500,145300,185
20230714,105900,8232584100,145300,145100,145400,145000,719
20230714,105800,8128217000,145100,145100,145100,145000,37
20230714,105700,8122849700,145000,145100,145100,145000,212
20230714,105600,8092098600,145100,144900,145100,144900,871
20230714,105500,7965803200,144900,144900,145000,144900,69
20230714,105400,7955803600,144900,144500,144900,144500,766
20230714,105300,7844976500,144600,144600,144600,144500,28
20230714,105200,7840928600,144600,144500,144600,144500,81
20230714,105100,7829221100,144600,144500,144600,144400,518
20230714,105000,7754369500,144500,144500,144600,144500,92
20230714,104900,7741073600,144600,144500,144600,144500,25
20230714,104800,7737460200,144500,144600,144600,144500,69
20230714,104700,7727485200,144600,144800,144800,144500,250
20230714,104600,7691322400,144800,144800,144800,144700,20
20230714,104500,7688427200,144800,144900,145000,144800,507
20230714,104400,7614967100,145000,144900,145000,144900,18
20230714,104300,7612358400,144900,144800,145000,144800,285
20230714,104200,7571059400,144900,144700,144900,144700,50
20230714,104100,7563823600,144800,144700,145000,144700,229
20230714,104000,7530673800,144700,144600,144800,144600,98
20230714,103900,7516492300,144600,144600,144700,144500,365
20230714,103800,7463706600,144600,144600,144600,144500,229
20230714,103700,7430604100,144600,144600,144700,144600,69
20230714,103600,7420625600,144700,144500,144700,144500,32
20230714,103500,7415998200,144600,144600,144700,144600,260
20230714,103400,7378390000,144700,144600,144700,144600,35
20230714,103300,7373326900,144700,144500,144700,144500,83
20230714,103200,7361321400,144500,144800,144800,144500,332
20230714,103100,7313280900,144800,144200,144800,144200,843
20230714,103000,7191448600,144200,144300,144300,144200,206
20230714,102900,7161724800,144300,144300,144300,144200,89
20230714,102800,7148884300,144300,144400,144400,144200,491
20230714,102700,7078044300,144400,144400,144400,144300,104
20230714,102600,7063031900,144400,144300,144500,144300,129
20230714,102500,7044409300,144300,144500,144600,144300,342
20230714,102400,6994995200,144600,144800,144800,144500,658
20230714,102300,6899794000,144800,145100,145100,144800,133
20230714,102200,6880533800,145100,145000,145100,144900,256
20230714,102100,6843399700,145200,144500,145200,144500,379
20230714,102000,6788451400,144900,144300,144900,144300,647
20230714,101900,6694977100,144200,144300,144300,144200,345
20230714,101800,6645193900,144300,144600,144600,144300,374
20230714,101700,6591159900,144600,144600,144700,144600,113
20230714,101600,6574819700,144700,144900,144900,144700,128
20230714,101500,6556282100,144900,145100,145300,144900,170
20230714,101400,6531628000,145100,145200,145300,145100,164
20230714,101300,6507827300,145300,145200,145400,145000,760
20230714,101200,6397585000,145200,145200,145400,145200,481
20230714,101100,6327724100,145300,145400,145400,145200,56
20230714,101000,6319587000,145400,145300,145400,145200,152
20230714,100900,6297510800,145200,145400,145500,145200,596
20230714,100800,6210875500,145400,145500,145500,145400,118
20230714,100700,6193708900,145600,145400,145600,145400,138
20230714,100600,6173636100,145500,145500,145800,145300,401
20230714,100500,6115316400,145600,145700,145800,145500,1630
20230714,100400,5878083200,145900,145800,145900,145800,99
20230714,100300,5863647800,145800,145900,145900,145800,745
20230714,100200,5755000800,146000,145900,146000,145900,46
20230714,100100,5748287500,146000,145900,146000,145900,54
20230714,100000,5740405900,146000,145800,146000,145700,1140
20230714,095900,5574260800,145800,145800,145800,145700,56
20230714,095800,5566097200,145800,145700,145800,145700,14
20230714,095700,5564056700,145800,145800,145800,145700,145
20230714,095600,5542926200,145800,145700,145900,145700,85
20230714,095500,5530533200,145800,145900,145900,145700,316
20230714,095400,5484463100,145900,145900,146000,145800,373
20230714,095300,5430046000,146000,146000,146000,145900,34
20230714,095200,5425084400,146000,146400,146400,145900,1539
20230714,095100,5200236300,146400,146400,146400,146300,270
20230714,095000,5160708900,146400,146400,146500,146300,809
20230714,094900,5042278100,146300,146200,146400,146100,647
20230714,094800,4947624400,146100,146200,146200,146100,173
20230714,094700,4922333300,146200,146000,146200,145900,551
20230714,094600,4841802200,146000,146000,146000,145900,304
20230714,094500,4797425800,146000,145800,146000,145800,204
20230714,094400,4767659200,145800,145400,145800,145400,360
20230714,094300,4715247400,145400,145100,145400,145000,205
20230714,094200,4685458600,145000,145200,145200,145000,92
20230714,094100,4672107900,145000,145000,145400,144900,504
20230714,094000,4598926200,145000,144800,145000,144800,117
20230714,093900,4581972000,144900,144800,144900,144800,92
20230714,093800,4568644700,144700,144500,144900,144500,233
20230714,093700,4534942800,144500,144500,144500,144400,534
20230714,093600,4457792500,144500,144700,144700,144400,365
20230714,093500,4405027200,144700,144400,144800,144300,273
20230714,093400,4365554200,144300,144400,144500,144300,363
20230714,093300,4313137200,144500,144400,144500,144400,416
20230714,093200,4253039200,144800,144300,144800,144300,198
20230714,093100,4224429900,144300,144000,144300,144000,124
20230714,093000,4206550000,144100,144000,144100,143700,909
20230714,092900,4075711000,144000,144200,144200,144000,984
20230714,092800,3933985800,144200,144300,144400,144000,1205
20230714,092700,3760277100,144300,145000,145300,144300,891
20230714,092600,3631251500,145000,144900,145300,144900,429
20230714,092500,3569047700,144900,145400,145500,144900,229
20230714,092400,3535796000,145400,145000,145500,145000,293
20230714,092300,3493244100,145000,145000,145100,144500,3389
20230714,092200,3002917300,145000,144800,145100,144700,1115
20230714,092100,2841409500,144800,145100,145100,144800,697
20230714,092000,2740397200,145100,145000,145300,144900,957
20230714,091900,2601603700,144900,145500,145600,144900,1412
20230714,091800,2396535200,145600,145600,145600,145400,1097
20230714,091700,2236923600,145500,145200,145500,145200,322
20230714,091600,2190124800,145200,145200,145600,145100,1666
20230714,091500,1948201600,145300,145700,145700,145300,620
20230714,091400,1857999800,145700,145900,146000,145600,174
20230714,091300,1832620800,145600,146200,146200,145600,587
20230714,091200,1746888000,146200,145500,146400,145400,876
20230714,091100,1618942200,145500,145300,145500,145200,804
20230714,091000,1502068300,145300,145600,145600,145300,1523
20230714,090900,1280488300,145600,145700,145800,145500,1119
20230714,090800,1117481800,145800,145800,145800,145600,885
20230714,090700,988611400,145700,145600,145900,145600,1042
20230714,090600,836792800,145600,145800,145800,145600,152
20230714,090500,814656900,145700,145900,146000,145500,301
20230714,090400,770825700,146000,146100,146100,145900,493
20230714,090300,698881800,146000,146500,146700,146000,1007
20230714,090200,551584700,146500,146200,146600,146100,466
20230714,090100,483405400,146100,145800,146600,145800,628
20230714,090000,391714800,145800,145500,145800,145400,2671