stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,203900,59027002610,17300,17300,17300,17300,39532
20230714,203800,59027002610,17300,17300,17300,17300,0
20230714,203700,59027002610,17300,17300,17300,17300,0
20230714,203600,59027002610,17300,17300,17300,17300,0
20230714,203500,59027002610,17300,17300,17300,17300,0
20230714,203400,59027002610,17300,17300,17300,17300,0
20230714,203300,59027002610,17300,17300,17300,17300,0
20230714,203200,59027002610,17300,17300,17300,17300,0
20230714,203100,59027002610,17300,17300,17300,17300,0
20230714,203000,59027002610,17300,17300,17300,17300,0
20230714,202900,59027002610,17300,17300,17300,17300,0
20230714,202800,59027002610,17300,17300,17300,17300,0
20230714,202700,59027002610,17300,17300,17300,17300,0
20230714,202600,59027002610,17300,17300,17300,17300,0
20230714,202500,59027002610,17300,17300,17300,17300,0
20230714,202400,59027002610,17300,17300,17300,17300,0
20230714,202300,59027002610,17300,17300,17300,17300,0
20230714,202200,59027002610,17300,17300,17300,17300,0
20230714,202100,59027002610,17300,17300,17300,17300,0
20230714,202000,59027002610,17300,17300,17300,17300,0
20230714,201900,59027002610,17300,17300,17300,17300,0
20230714,201800,59027002610,17300,17300,17300,17300,0
20230714,201700,59027002610,17300,17300,17300,17300,0
20230714,201600,59027002610,17300,17300,17300,17300,0
20230714,201500,59027002610,17300,17300,17300,17300,0
20230714,201400,59027002610,17300,17300,17300,17300,0
20230714,201300,59027002610,17300,17300,17300,17300,0
20230714,201200,59027002610,17300,17300,17300,17300,0
20230714,201100,59027002610,17300,17300,17300,17300,0
20230714,201000,59027002610,17300,17300,17300,17300,0
20230714,200900,59027002610,17300,17300,17300,17300,39532
20230714,200800,59027002610,17300,17300,17300,17300,0
20230714,200700,59027002610,17300,17300,17300,17300,0
20230714,200600,59027002610,17300,17300,17300,17300,0
20230714,200500,59027002610,17300,17300,17300,17300,0
20230714,200400,59027002610,17300,17300,17300,17300,0
20230714,200300,59027002610,17300,17300,17300,17300,0
20230714,200200,59027002610,17300,17300,17300,17300,0
20230714,200100,59027002610,17300,17300,17300,17300,0
20230714,200000,59027002610,17300,17300,17300,17300,0
20230714,195900,59027002610,17300,17300,17300,17300,0
20230714,195800,59027002610,17300,17300,17300,17300,0
20230714,195700,59027002610,17300,17300,17300,17300,0
20230714,195600,59027002610,17300,17300,17300,17300,0
20230714,195500,59027002610,17300,17300,17300,17300,0
20230714,195400,59027002610,17300,17300,17300,17300,0
20230714,195300,59027002610,17300,17300,17300,17300,0
20230714,195200,59027002610,17300,17300,17300,17300,0
20230714,195100,59027002610,17300,17300,17300,17300,0
20230714,195000,59027002610,17300,17300,17300,17300,0
20230714,194900,59027002610,17300,17300,17300,17300,0
20230714,194800,59027002610,17300,17300,17300,17300,0
20230714,194700,59027002610,17300,17300,17300,17300,0
20230714,194600,59027002610,17300,17300,17300,17300,0
20230714,194500,59027002610,17300,17300,17300,17300,0
20230714,194400,59027002610,17300,17300,17300,17300,0
20230714,194300,59027002610,17300,17300,17300,17300,0
20230714,194200,59027002610,17300,17300,17300,17300,0
20230714,194100,59027002610,17300,17300,17300,17300,0
20230714,194000,59027002610,17300,17300,17300,17300,0
20230714,193900,59027002610,17300,17300,17300,17300,39532
20230714,193800,59027002610,17300,17300,17300,17300,0
20230714,193700,59027002610,17300,17300,17300,17300,0
20230714,193600,59027002610,17300,17300,17300,17300,0
20230714,193500,59027002610,17300,17300,17300,17300,0
20230714,193400,59027002610,17300,17300,17300,17300,0
20230714,193300,59027002610,17300,17300,17300,17300,0
20230714,193200,59027002610,17300,17300,17300,17300,0
20230714,193100,59027002610,17300,17300,17300,17300,0
20230714,193000,59027002610,17300,17300,17300,17300,0
20230714,192900,59027002610,17300,17300,17300,17300,0
20230714,192800,59027002610,17300,17300,17300,17300,0
20230714,192700,59027002610,17300,17300,17300,17300,0
20230714,192600,59027002610,17300,17300,17300,17300,0
20230714,192500,59027002610,17300,17300,17300,17300,0
20230714,192400,59027002610,17300,17300,17300,17300,0
20230714,192300,59027002610,17300,17300,17300,17300,0
20230714,192200,59027002610,17300,17300,17300,17300,0
20230714,192100,59027002610,17300,17300,17300,17300,0
20230714,192000,59027002610,17300,17300,17300,17300,0
20230714,191900,59027002610,17300,17300,17300,17300,0
20230714,191800,59027002610,17300,17300,17300,17300,0
20230714,191700,59027002610,17300,17300,17300,17300,0
20230714,191600,59027002610,17300,17300,17300,17300,0
20230714,191500,59027002610,17300,17300,17300,17300,0
20230714,191400,59027002610,17300,17300,17300,17300,0
20230714,191300,59027002610,17300,17300,17300,17300,0
20230714,191200,59027002610,17300,17300,17300,17300,0
20230714,191100,59027002610,17300,17300,17300,17300,0
20230714,191000,59027002610,17300,17300,17300,17300,0
20230714,190900,59027002610,17300,17300,17300,17300,39532
20230714,190800,59027002610,17300,17300,17300,17300,0
20230714,190700,59027002610,17300,17300,17300,17300,0
20230714,190600,59027002610,17300,17300,17300,17300,0
20230714,190500,59027002610,17300,17300,17300,17300,0
20230714,190400,59027002610,17300,17300,17300,17300,0
20230714,190300,59027002610,17300,17300,17300,17300,0
20230714,190200,59027002610,17300,17300,17300,17300,0
20230714,190100,59027002610,17300,17300,17300,17300,0
20230714,190000,59027002610,17300,17300,17300,17300,0
20230714,185900,59027002610,17300,17300,17300,17300,0
20230714,185800,59027002610,17300,17300,17300,17300,0
20230714,185700,59027002610,17300,17300,17300,17300,0
20230714,185600,59027002610,17300,17300,17300,17300,0
20230714,185500,59027002610,17300,17300,17300,17300,0
20230714,185400,59027002610,17300,17300,17300,17300,0
20230714,185300,59027002610,17300,17300,17300,17300,0
20230714,185200,59027002610,17300,17300,17300,17300,0
20230714,185100,59027002610,17300,17300,17300,17300,0
20230714,185000,59027002610,17300,17300,17300,17300,0
20230714,184900,59027002610,17300,17300,17300,17300,0
20230714,184800,59027002610,17300,17300,17300,17300,0
20230714,184700,59027002610,17300,17300,17300,17300,0
20230714,184600,59027002610,17300,17300,17300,17300,0
20230714,184500,59027002610,17300,17300,17300,17300,0
20230714,184400,59027002610,17300,17300,17300,17300,0
20230714,184300,59027002610,17300,17300,17300,17300,0
20230714,184200,59027002610,17300,17300,17300,17300,0
20230714,184100,59027002610,17300,17300,17300,17300,0
20230714,184000,59027002610,17300,17300,17300,17300,0
20230714,183900,59027002610,17300,17300,17300,17300,39532
20230714,183800,59027002610,17300,17300,17300,17300,0
20230714,183700,59027002610,17300,17300,17300,17300,0
20230714,183600,59027002610,17300,17300,17300,17300,0
20230714,183500,59027002610,17300,17300,17300,17300,0
20230714,183400,59027002610,17300,17300,17300,17300,0
20230714,183300,59027002610,17300,17300,17300,17300,0
20230714,183200,59027002610,17300,17300,17300,17300,0
20230714,183100,59027002610,17300,17300,17300,17300,0
20230714,183000,59027002610,17300,17300,17300,17300,0
20230714,182900,59027002610,17300,17300,17300,17300,0
20230714,182800,59027002610,17300,17300,17300,17300,0
20230714,182700,59027002610,17300,17300,17300,17300,0
20230714,182600,59027002610,17300,17300,17300,17300,0
20230714,182500,59027002610,17300,17300,17300,17300,0
20230714,182400,59027002610,17300,17300,17300,17300,0
20230714,182300,59027002610,17300,17300,17300,17300,0
20230714,182200,59027002610,17300,17300,17300,17300,0
20230714,182100,59027002610,17300,17300,17300,17300,0
20230714,182000,59027002610,17300,17300,17300,17300,0
20230714,181900,59027002610,17300,17300,17300,17300,0
20230714,181800,59027002610,17300,17300,17300,17300,0
20230714,181700,59027002610,17300,17300,17300,17300,0
20230714,181600,59027002610,17300,17300,17300,17300,0
20230714,181500,59027002610,17300,17300,17300,17300,0
20230714,181400,59027002610,17300,17300,17300,17300,0
20230714,181300,59027002610,17300,17300,17300,17300,0
20230714,181200,59027002610,17300,17300,17300,17300,0
20230714,181100,59027002610,17300,17300,17300,17300,0
20230714,181000,59027002610,17300,17300,17300,17300,0
20230714,180900,59027002610,17300,17300,17300,17300,39532
20230714,180800,59027002610,17300,17300,17300,17300,0
20230714,180700,59027002610,17300,17300,17300,17300,0
20230714,180600,59027002610,17300,17300,17300,17300,0
20230714,180500,59027002610,17300,17300,17300,17300,0
20230714,180400,59027002610,17300,17300,17300,17300,0
20230714,180300,59027002610,17300,17300,17300,17300,0
20230714,180200,59027002610,17300,17300,17300,17300,0
20230714,180100,59027002610,17300,17300,17300,17300,0
20230714,180000,59027002610,17300,17300,17300,17300,0
20230714,175900,59027002610,17300,17300,17300,17300,0
20230714,175800,59027002610,17300,17300,17300,17300,0
20230714,175700,59027002610,17300,17300,17300,17300,0
20230714,175600,59027002610,17300,17300,17300,17300,0
20230714,175500,59027002610,17300,17300,17300,17300,0
20230714,175400,59027002610,17300,17300,17300,17300,0
20230714,175300,59027002610,17300,17300,17300,17300,0
20230714,175200,59027002610,17300,17300,17300,17300,0
20230714,175100,59027002610,17300,17300,17300,17300,0
20230714,175000,59027002610,17300,17300,17300,17300,0
20230714,174900,59027002610,17300,17300,17300,17300,0
20230714,174800,59027002610,17300,17300,17300,17300,0
20230714,174700,59027002610,17300,17300,17300,17300,0
20230714,174600,59027002610,17300,17300,17300,17300,0
20230714,174500,59027002610,17300,17300,17300,17300,0
20230714,174400,59027002610,17300,17300,17300,17300,0
20230714,174300,59027002610,17300,17300,17300,17300,0
20230714,174200,59027002610,17300,17300,17300,17300,0
20230714,174100,59027002610,17300,17300,17300,17300,0
20230714,174000,59027002610,17300,17300,17300,17300,0
20230714,173900,59027002610,17300,17300,17300,17300,39532
20230714,173800,59027002610,17300,17300,17300,17300,0
20230714,173700,59027002610,17300,17300,17300,17300,0
20230714,173600,59027002610,17300,17300,17300,17300,0
20230714,173500,59027002610,17300,17300,17300,17300,0
20230714,173400,59027002610,17300,17300,17300,17300,0
20230714,173300,59027002610,17300,17300,17300,17300,0
20230714,173200,59027002610,17300,17300,17300,17300,0
20230714,173100,59027002610,17300,17300,17300,17300,0
20230714,173000,59027002610,17300,17300,17300,17300,0
20230714,172900,59027002610,17300,17300,17300,17300,0
20230714,172800,59027002610,17300,17300,17300,17300,0
20230714,172700,59027002610,17300,17300,17300,17300,0
20230714,172600,59027002610,17300,17300,17300,17300,0
20230714,172500,59027002610,17300,17300,17300,17300,0
20230714,172400,59027002610,17300,17300,17300,17300,0
20230714,172300,59027002610,17300,17300,17300,17300,0
20230714,172200,59027002610,17300,17300,17300,17300,0
20230714,172100,59027002610,17300,17300,17300,17300,0
20230714,172000,59027002610,17300,17300,17300,17300,0
20230714,171900,59027002610,17300,17300,17300,17300,0
20230714,171800,59027002610,17300,17300,17300,17300,0
20230714,171700,59027002610,17300,17300,17300,17300,0
20230714,171600,59027002610,17300,17300,17300,17300,0
20230714,171500,59027002610,17300,17300,17300,17300,0
20230714,171400,59027002610,17300,17300,17300,17300,0
20230714,171300,59027002610,17300,17300,17300,17300,0
20230714,171200,59027002610,17300,17300,17300,17300,0
20230714,171100,59027002610,17300,17300,17300,17300,0
20230714,171000,59027002610,17300,17300,17300,17300,0
20230714,170900,59027002610,17300,17300,17300,17300,39532
20230714,170800,59027002610,17300,17300,17300,17300,0
20230714,170700,59027002610,17300,17300,17300,17300,0
20230714,170600,59027002610,17300,17300,17300,17300,0
20230714,170500,59027002610,17300,17300,17300,17300,0
20230714,170400,59027002610,17300,17300,17300,17300,0
20230714,170300,59027002610,17300,17300,17300,17300,0
20230714,170200,59027002610,17300,17300,17300,17300,0
20230714,170100,59027002610,17300,17300,17300,17300,0
20230714,170000,59027002610,17300,17300,17300,17300,0
20230714,165900,59027002610,17300,17300,17300,17300,0
20230714,165800,59027002610,17300,17300,17300,17300,0
20230714,165700,59027002610,17300,17300,17300,17300,0
20230714,165600,59027002610,17300,17300,17300,17300,0
20230714,165500,59027002610,17300,17300,17300,17300,0
20230714,165400,59027002610,17300,17300,17300,17300,0
20230714,165300,59027002610,17300,17300,17300,17300,0
20230714,165200,59027002610,17300,17300,17300,17300,0
20230714,165100,59027002610,17300,17300,17300,17300,0
20230714,165000,59027002610,17300,17300,17300,17300,0
20230714,164900,59027002610,17300,17300,17300,17300,0
20230714,164800,59027002610,17300,17300,17300,17300,0
20230714,164700,59027002610,17300,17300,17300,17300,0
20230714,164600,59027002610,17300,17300,17300,17300,0
20230714,164500,59027002610,17300,17300,17300,17300,0
20230714,164400,59027002610,17300,17300,17300,17300,0
20230714,164300,59027002610,17300,17300,17300,17300,0
20230714,164200,59027002610,17300,17300,17300,17300,0
20230714,164100,59027002610,17300,17300,17300,17300,0
20230714,164000,59027002610,17300,17300,17300,17300,0
20230714,163900,59027002610,17300,17300,17300,17300,39532
20230714,163800,59027002610,17300,17300,17300,17300,0
20230714,163700,59027002610,17300,17300,17300,17300,0
20230714,163600,59027002610,17300,17300,17300,17300,0
20230714,163500,59027002610,17300,17300,17300,17300,0
20230714,163400,59027002610,17300,17300,17300,17300,0
20230714,163300,59027002610,17300,17300,17300,17300,0
20230714,163200,59027002610,17300,17300,17300,17300,0
20230714,163100,59027002610,17300,17300,17300,17300,0
20230714,163000,59027002610,17300,17300,17300,17300,0
20230714,162900,59027002610,17300,17300,17300,17300,0
20230714,162800,59027002610,17300,17300,17300,17300,0
20230714,162700,59027002610,17300,17300,17300,17300,0
20230714,162600,59027002610,17300,17300,17300,17300,0
20230714,162500,59027002610,17300,17300,17300,17300,0
20230714,162400,59027002610,17300,17300,17300,17300,0
20230714,162300,59027002610,17300,17300,17300,17300,0
20230714,162200,59027002610,17300,17300,17300,17300,0
20230714,162100,59027002610,17300,17300,17300,17300,0
20230714,162000,59027002610,17300,17300,17300,17300,0
20230714,161900,59027002610,17300,17300,17300,17300,0
20230714,161800,59027002610,17300,17300,17300,17300,0
20230714,161700,59027002610,17300,17300,17300,17300,0
20230714,161600,59027002610,17300,17300,17300,17300,0
20230714,161500,59027002610,17300,17300,17300,17300,0
20230714,161400,59027002610,17300,17300,17300,17300,0
20230714,161300,59027002610,17300,17300,17300,17300,0
20230714,161200,59027002610,17300,17300,17300,17300,0
20230714,161100,59027002610,17300,17300,17300,17300,0
20230714,161000,59027002610,17300,17300,17300,17300,0
20230714,160900,59027002610,17300,17300,17300,17300,39532
20230714,160800,59027002610,17300,17300,17300,17300,0
20230714,160700,59027002610,17300,17300,17300,17300,0
20230714,160600,59027002610,17300,17300,17300,17300,0
20230714,160500,59027002610,17300,17300,17300,17300,0
20230714,160400,59027002610,17300,17300,17300,17300,0
20230714,160300,59027002610,17300,17300,17300,17300,0
20230714,160200,59027002610,17300,17300,17300,17300,0
20230714,160100,59027002610,17300,17300,17300,17300,0
20230714,160000,59027002610,17300,17300,17300,17300,0
20230714,155900,59027002610,17300,17300,17300,17300,0
20230714,155800,59027002610,17300,17300,17300,17300,0
20230714,155700,59027002610,17300,17300,17300,17300,0
20230714,155600,59027002610,17300,17300,17300,17300,0
20230714,155500,59027002610,17300,17300,17300,17300,0
20230714,155400,59027002610,17300,17300,17300,17300,0
20230714,155300,59027002610,17300,17300,17300,17300,0
20230714,155200,59027002610,17300,17300,17300,17300,0
20230714,155100,59027002610,17300,17300,17300,17300,0
20230714,155000,59027002610,17300,17300,17300,17300,0
20230714,154900,59027002610,17300,17300,17300,17300,0
20230714,154800,59027002610,17300,17300,17300,17300,0
20230714,154700,59027002610,17300,17300,17300,17300,0
20230714,154600,59027002610,17300,17300,17300,17300,0
20230714,154500,59027002610,17300,17300,17300,17300,0
20230714,154400,59027002610,17300,17300,17300,17300,0
20230714,154300,59027002610,17300,17300,17300,17300,0
20230714,154200,59027002610,17300,17300,17300,17300,0
20230714,154100,59027002610,17300,17300,17300,17300,0
20230714,154000,59027002610,17300,17300,17300,17300,0
20230714,153900,59027002610,17300,17300,17300,17300,39532
20230714,153800,59027002610,17300,17300,17300,17300,0
20230714,153700,59027002610,17300,17300,17300,17300,0
20230714,153600,59027002610,17300,17300,17300,17300,0
20230714,153500,59027002610,17300,17300,17300,17300,0
20230714,153400,59027002610,17300,17300,17300,17300,0
20230714,153300,59027002610,17300,17300,17300,17300,0
20230714,153200,59027002610,17300,17300,17300,17300,0
20230714,153100,59027002610,17300,17300,17300,17300,0
20230714,153000,59027002610,17300,17300,17300,17300,39532
20230714,152900,58343099010,17300,17300,17300,17300,0
20230714,152800,58343099010,17300,17300,17300,17300,0
20230714,152700,58343099010,17300,17300,17300,17300,0
20230714,152600,58343099010,17300,17300,17300,17300,0
20230714,152500,58343099010,17300,17300,17300,17300,0
20230714,152400,58343099010,17300,17300,17300,17300,0
20230714,152300,58343099010,17300,17300,17300,17300,0
20230714,152200,58343099010,17300,17300,17300,17300,0
20230714,152100,58343099010,17300,17300,17300,17300,0
20230714,152000,58343099010,17300,17300,17300,17300,0
20230714,151900,58343099010,17300,17320,17320,17270,18513
20230714,151800,58022919550,17310,17310,17320,17300,13798
20230714,151700,57784131990,17310,17350,17350,17310,8696
20230714,151600,57633450110,17340,17350,17360,17340,9173
20230714,151500,57474340320,17360,17350,17360,17340,9154
20230714,151400,57315502090,17350,17340,17350,17340,3969
20230714,151300,57246661650,17350,17360,17380,17340,8359
20230714,151200,57101582730,17370,17390,17390,17360,6981
20230714,151100,56980308910,17390,17370,17390,17370,3876
20230714,151000,56912936430,17370,17340,17380,17340,2737
20230714,150900,56865402240,17340,17340,17350,17330,5158
20230714,150800,56775981470,17330,17370,17380,17330,12291
20230714,150700,56562577500,17380,17380,17390,17370,3914
20230714,150600,56494566490,17390,17430,17430,17370,10869
20230714,150500,56305424600,17430,17400,17440,17400,6975
20230714,150400,56183921060,17400,17350,17400,17340,7381
20230714,150300,56055634040,17340,17330,17360,17310,6348
20230714,150200,55945586020,17330,17330,17340,17290,10646
20230714,150100,55761252900,17330,17330,17340,17330,1480
20230714,150000,55735602810,17330,17330,17340,17310,4032
20230714,145900,55665751800,17320,17330,17340,17300,11060
20230714,145800,55474185720,17340,17350,17360,17330,5046
20230714,145700,55386681310,17350,17330,17360,17330,6372
20230714,145600,55276176500,17330,17280,17330,17250,20801
20230714,145500,54916539000,17270,17350,17350,17260,28581
20230714,145400,54421980010,17360,17360,17370,17330,12515
20230714,145300,54204871380,17360,17390,17410,17350,10231
20230714,145200,54027072870,17390,17420,17430,17370,16642
20230714,145100,53737581140,17430,17420,17440,17420,3862
20230714,145000,53670259020,17430,17440,17450,17430,3588
20230714,144900,53607690080,17440,17450,17490,17440,8202
20230714,144800,53464458260,17440,17400,17460,17400,7189
20230714,144700,53339153010,17400,17410,17440,17400,4543
20230714,144600,53260017210,17420,17430,17450,17400,8676
20230714,144500,53108920510,17420,17420,17430,17400,3765
20230714,144400,53043336220,17420,17430,17440,17390,6224
20230714,144300,52934907090,17440,17340,17460,17340,29198
20230714,144200,52427359110,17340,17460,17470,17300,36952
20230714,144100,51784826050,17470,17440,17490,17430,6928
20230714,144000,51663842690,17440,17510,17510,17430,17700
20230714,143900,51354590880,17510,17530,17530,17510,5801
20230714,143800,51252998080,17530,17530,17540,17520,3310
20230714,143700,51194966670,17520,17520,17540,17510,5264
20230714,143600,51102750350,17520,17510,17520,17500,4341
20230714,143500,51026733310,17500,17520,17530,17500,7806
20230714,143400,50890071110,17510,17540,17540,17510,10634
20230714,143300,50703744650,17540,17560,17560,17540,8044
20230714,143200,50562609660,17560,17600,17600,17550,7425
20230714,143100,50432131960,17600,17610,17610,17590,9002
20230714,143000,50273669860,17610,17630,17630,17600,5095
20230714,142900,50183908930,17620,17620,17630,17620,5166
20230714,142800,50092864020,17630,17620,17630,17610,7271
20230714,142700,49964769810,17620,17610,17620,17610,7799
20230714,142600,49827388360,17620,17600,17620,17590,11401
20230714,142500,49626698320,17600,17600,17600,17590,10716
20230714,142400,49438102110,17600,17580,17610,17580,8276
20230714,142300,49292492120,17590,17610,17620,17580,10629
20230714,142200,49105439040,17610,17600,17630,17590,15212
20230714,142100,48837594170,17600,17590,17600,17580,7935
20230714,142000,48698005620,17590,17580,17600,17580,5427
20230714,141900,48602545470,17580,17550,17590,17550,5306
20230714,141800,48509319500,17550,17590,17590,17550,9584
20230714,141700,48340966720,17590,17590,17610,17590,4661
20230714,141600,48258950640,17610,17590,17610,17580,7062
20230714,141500,48134697010,17590,17620,17620,17590,14112
20230714,141400,47886350570,17620,17620,17620,17610,7188
20230714,141300,47759732770,17610,17660,17670,17600,14544
20230714,141200,47503335950,17660,17640,17680,17630,40471
20230714,141100,46788454460,17630,17620,17650,17610,17119
20230714,141000,46486607320,17620,17560,17620,17550,10808
20230714,140900,46296486940,17560,17600,17600,17550,14659
20230714,140800,46038808830,17600,17610,17640,17600,16466
20230714,140700,45748688950,17600,17600,17630,17600,36791
20230714,140600,45100425410,17600,17570,17600,17570,17108
20230714,140500,44799433630,17570,17580,17590,17550,12782
20230714,140400,44574777380,17590,17540,17600,17530,17414
20230714,140300,44268722490,17540,17510,17540,17500,8955
20230714,140200,44111816310,17510,17510,17530,17490,12091
20230714,140100,43900162640,17530,17520,17530,17510,4568
20230714,140000,43820134390,17510,17530,17550,17510,4991
20230714,135900,43732602680,17540,17470,17540,17470,13594
20230714,135800,43494668410,17470,17500,17510,17470,8159
20230714,135700,43351982520,17500,17510,17520,17500,2599
20230714,135600,43306476900,17510,17520,17520,17500,2868
20230714,135500,43256246350,17510,17490,17510,17480,5008
20230714,135400,43168566810,17490,17480,17500,17480,8780
20230714,135300,43015010040,17480,17470,17490,17470,6052
20230714,135200,42909221500,17460,17450,17480,17440,8026
20230714,135100,42769143440,17450,17500,17520,17440,20788
20230714,135000,42405765390,17500,17570,17570,17500,27715
20230714,134900,41919688740,17570,17550,17570,17540,6554
20230714,134800,41804612710,17540,17520,17550,17500,5816
20230714,134700,41702712750,17500,17560,17560,17500,14678
20230714,134600,41445477120,17550,17560,17570,17550,7961
20230714,134500,41305661710,17560,17550,17580,17540,6685
20230714,134400,41188283550,17540,17570,17580,17530,17421
20230714,134300,40882368510,17570,17540,17600,17540,16334
20230714,134200,40595221250,17540,17620,17620,17530,31293
20230714,134100,40044867350,17600,17660,17680,17580,42157
20230714,134000,39302324300,17670,17590,17690,17580,143119
20230714,133900,36778920330,17590,17560,17590,17550,34214
20230714,133800,36177676210,17560,17490,17560,17490,58312
20230714,133700,35156432970,17490,17460,17500,17460,34961
20230714,133600,34545237940,17450,17450,17460,17450,1442
20230714,133500,34520074400,17450,17440,17460,17440,4707
20230714,133400,34437934000,17450,17440,17450,17430,3506
20230714,133300,34376789250,17450,17460,17460,17420,7668
20230714,133200,34243054770,17460,17450,17460,17450,3922
20230714,133100,34174605710,17450,17450,17450,17440,2600
20230714,133000,34129251760,17440,17440,17450,17430,2560
20230714,132900,34084615170,17440,17440,17450,17440,2310
20230714,132800,34044323530,17450,17450,17460,17450,5386
20230714,132700,33950336630,17450,17450,17460,17450,3411
20230714,132600,33890814170,17450,17440,17450,17440,3434
20230714,132500,33830894350,17440,17400,17440,17390,18657
20230714,132400,33506010750,17400,17400,17400,17390,1189
20230714,132300,33485327480,17400,17390,17400,17390,610
20230714,132200,33474715250,17390,17380,17390,17370,2891
20230714,132100,33424474520,17380,17390,17400,17350,10474
20230714,132000,33242446650,17390,17390,17400,17390,4188
20230714,131900,33169614170,17400,17400,17400,17390,922
20230714,131800,33153579800,17400,17390,17400,17390,1093
20230714,131700,33134571870,17390,17390,17390,17380,7402
20230714,131600,33005894280,17390,17390,17390,17380,3134
20230714,131500,32951416280,17390,17390,17390,17380,2118
20230714,131400,32914597540,17390,17370,17390,17360,3964
20230714,131300,32845673540,17370,17370,17370,17320,3718
20230714,131200,32781151600,17370,17390,17400,17250,32893
20230714,131100,32211438540,17400,17390,17400,17390,2472
20230714,131000,32168449150,17390,17390,17400,17390,1162
20230714,130900,32148241740,17390,17390,17400,17390,4745
20230714,130800,32065725290,17390,17400,17410,17390,2706
20230714,130700,32018643530,17410,17400,17410,17400,1519
20230714,130600,31992208430,17400,17410,17410,17400,1755
20230714,130500,31961668360,17410,17420,17420,17400,4247
20230714,130400,31887729480,17410,17420,17420,17410,638
20230714,130300,31876616810,17420,17420,17420,17410,3513
20230714,130200,31815452540,17420,17420,17420,17410,458
20230714,130100,31807475620,17420,17420,17430,17420,3174
20230714,130000,31752184520,17430,17400,17430,17400,3342
20230714,125900,31693975070,17410,17400,17410,17390,1564
20230714,125800,31666757170,17390,17400,17400,17380,3398
20230714,125700,31607655110,17400,17400,17400,17390,2017
20230714,125600,31572569400,17390,17390,17400,17390,5575
20230714,125500,31475608310,17390,17400,17400,17390,3141
20230714,125400,31420969710,17400,17400,17400,17390,1227
20230714,125300,31399627670,17400,17400,17400,17390,176
20230714,125200,31396566060,17400,17390,17400,17380,960
20230714,125100,31379873840,17390,17400,17400,17380,3822
20230714,125000,31313401810,17400,17400,17410,17400,2107
20230714,124900,31276739510,17400,17400,17410,17390,5429
20230714,124800,31182315560,17400,17390,17410,17390,4233
20230714,124700,31108661200,17390,17390,17400,17390,2477
20230714,124600,31065586130,17390,17390,17390,17390,2657
20230714,124500,31019380900,17390,17390,17400,17390,1463
20230714,124400,30993938880,17390,17390,17390,17380,955
20230714,124300,30977332540,17390,17380,17390,17370,2556
20230714,124200,30932918400,17390,17380,17400,17370,2690
20230714,124100,30886155940,17380,17380,17390,17380,3246
20230714,124000,30829734300,17380,17370,17380,17360,1180
20230714,123900,30809239610,17370,17360,17370,17350,759
20230714,123800,30796064260,17360,17330,17360,17330,3154
20230714,123700,30741368260,17330,17340,17340,17320,6543
20230714,123600,30627957890,17340,17350,17350,17330,3259
20230714,123500,30571459240,17350,17380,17390,17340,8330
20230714,123400,30426858780,17380,17410,17410,17380,4679
20230714,123300,30345462570,17410,17410,17420,17400,3102
20230714,123200,30291463440,17420,17450,17450,17410,9859
20230714,123100,30119569180,17460,17460,17470,17450,4222
20230714,123000,30045859640,17460,17460,17470,17460,3279
20230714,122900,29988599700,17460,17470,17470,17460,3038
20230714,122800,29935550280,17460,17450,17460,17440,5557
20230714,122700,29838576320,17450,17440,17450,17440,8447
20230714,122600,29691177900,17440,17450,17450,17440,1867
20230714,122500,29658610660,17450,17440,17450,17440,1305
20230714,122400,29635849350,17440,17430,17440,17430,7926
20230714,122300,29497658400,17440,17430,17440,17430,477
20230714,122200,29489341630,17430,17430,17430,17420,1793
20230714,122100,29458090750,17430,17420,17430,17420,656
20230714,122000,29446657590,17420,17430,17430,17420,1537
20230714,121900,29419870010,17420,17400,17420,17400,2997
20230714,121800,29367670100,17400,17390,17410,17380,18029
20230714,121700,29054011710,17390,17380,17390,17380,1261
20230714,121600,29032094980,17390,17390,17390,17380,3301
20230714,121500,28974692080,17390,17400,17400,17390,3844
20230714,121400,28907844100,17390,17390,17400,17390,1245
20230714,121300,28886193330,17390,17390,17400,17390,753
20230714,121200,28873094130,17390,17390,17400,17390,1680
20230714,121100,28843873580,17390,17390,17400,17390,652
20230714,121000,28832530580,17400,17370,17400,17370,5507
20230714,120900,28736803580,17380,17380,17380,17370,642
20230714,120800,28725648620,17380,17360,17380,17360,2011
20230714,120700,28690725540,17360,17350,17370,17340,4002
20230714,120600,28621292990,17350,17370,17370,17350,9409
20230714,120500,28457965720,17360,17370,17370,17360,728
20230714,120400,28445326280,17370,17370,17380,17360,1908
20230714,120300,28412184990,17370,17370,17380,17370,831
20230714,120200,28397749360,17370,17370,17380,17370,1502
20230714,120100,28371659110,17370,17370,17380,17370,2597
20230714,120000,28326547040,17380,17380,17380,17370,615
20230714,115900,28315861840,17370,17370,17380,17370,745
20230714,115800,28302920530,17370,17380,17380,17370,2188
20230714,115700,28264914100,17380,17380,17380,17370,515
20230714,115600,28255965310,17370,17380,17380,17370,2601
20230714,115500,28210769290,17380,17380,17390,17380,2149
20230714,115400,28173416490,17390,17380,17390,17380,1571
20230714,115300,28146112000,17380,17380,17390,17380,748
20230714,115200,28133109560,17390,17380,17390,17380,1185
20230714,115100,28112510590,17390,17390,17390,17380,1128
20230714,115000,28092902830,17390,17400,17400,17390,4836
20230714,114900,28008790090,17400,17400,17410,17390,6144
20230714,114800,27901884240,17400,17390,17400,17390,1598
20230714,114700,27874094460,17400,17390,17400,17390,2044
20230714,114600,27838548460,17390,17380,17390,17380,836
20230714,114500,27824017160,17380,17380,17390,17380,2290
20230714,114400,27784208470,17380,17380,17390,17380,1009
20230714,114300,27766671420,17390,17380,17390,17380,5708
20230714,114200,27667463180,17380,17390,17400,17380,1636
20230714,114100,27639021820,17390,17380,17390,17380,1857
20230714,114000,27606732560,17380,17390,17390,17380,1221
20230714,113900,27585507150,17390,17390,17400,17390,3429
20230714,113800,27525875460,17400,17390,17400,17390,1825
20230714,113700,27494134950,17390,17390,17400,17390,1186
20230714,113600,27473504360,17390,17400,17400,17390,1502
20230714,113500,27447382050,17400,17400,17410,17400,3095
20230714,113400,27393528600,17410,17410,17410,17400,1044
20230714,113300,27375356560,17400,17410,17410,17400,3340
20230714,113200,27317239820,17400,17400,17410,17400,892
20230714,113100,27301715180,17400,17410,17410,17400,1700
20230714,113000,27272128190,17410,17410,17410,17400,5413
20230714,112900,27177939850,17400,17420,17420,17400,3773
20230714,112800,27112267470,17420,17420,17420,17410,3310
20230714,112700,27054634680,17420,17420,17420,17410,631
20230714,112600,27043645860,17420,17410,17420,17410,1129
20230714,112500,27023989940,17410,17410,17410,17400,1149
20230714,112400,27003988650,17410,17410,17410,17400,1958
20230714,112300,26969904930,17420,17400,17420,17400,2945
20230714,112200,26918634660,17400,17400,17400,17390,1521
20230714,112100,26892170360,17400,17390,17400,17380,984
20230714,112000,26875059470,17390,17370,17390,17370,2490
20230714,111900,26831793570,17370,17380,17380,17370,2852
20230714,111800,26782245780,17380,17370,17380,17370,1811
20230714,111700,26750780380,17370,17400,17400,17370,2854
20230714,111600,26701163290,17390,17410,17410,17390,1807
20230714,111500,26669721980,17410,17410,17420,17410,2913
20230714,111400,26619004820,17420,17400,17420,17400,1103
20230714,111300,26599800850,17400,17410,17420,17400,1342
20230714,111200,26576436140,17390,17410,17410,17380,5978
20230714,111100,26472444690,17410,17410,17410,17400,2066
20230714,111000,26436477250,17410,17410,17410,17400,2894
20230714,110900,26386104340,17410,17420,17430,17410,2684
20230714,110800,26339351850,17420,17450,17450,17420,3793
20230714,110700,26273217410,17450,17420,17450,17420,2642
20230714,110600,26227150770,17420,17450,17450,17420,4927
20230714,110500,26141256840,17450,17400,17450,17400,9330
20230714,110400,25978717440,17400,17360,17400,17360,11738
20230714,110300,25774593020,17360,17330,17370,17300,4263
20230714,110200,25700709510,17300,17340,17350,17300,11769
20230714,110100,25496676390,17340,17350,17350,17340,1903
20230714,110000,25463676510,17350,17370,17370,17350,2113
20230714,105900,25427008460,17370,17390,17390,17370,2387
20230714,105800,25385531310,17390,17380,17390,17370,4393
20230714,105700,25309164820,17380,17390,17390,17380,1407
20230714,105600,25284702060,17390,17390,17390,17380,5764
20230714,105500,25184510110,17380,17320,17390,17310,15770
20230714,105400,24910921880,17320,17310,17320,17290,8633
20230714,105300,24761498570,17310,17300,17320,17300,2865
20230714,105200,24711898550,17310,17310,17320,17300,2451
20230714,105100,24669469300,17310,17310,17320,17300,2527
20230714,105000,24625727910,17320,17310,17320,17310,2568
20230714,104900,24581271030,17320,17280,17320,17280,1026
20230714,104800,24563510620,17280,17310,17320,17280,7979
20230714,104700,24425527430,17320,17340,17340,17310,2824
20230714,104600,24376598470,17330,17330,17340,17320,2105
20230714,104500,24340119010,17330,17350,17360,17320,883
20230714,104400,24324807740,17350,17340,17350,17330,4028
20230714,104300,24254960560,17330,17330,17340,17330,2445
20230714,104200,24212578290,17340,17330,17340,17330,621
20230714,104100,24201815100,17340,17350,17350,17340,1425
20230714,104000,24177104470,17340,17350,17360,17340,8149
20230714,103900,24035730220,17360,17340,17380,17340,7335
20230714,103800,23908443880,17340,17280,17340,17280,5234
20230714,103700,23817786070,17280,17330,17330,17270,10019
20230714,103600,23644588830,17330,17320,17340,17310,2448
20230714,103500,23602174710,17310,17350,17350,17290,14544
20230714,103400,23350396720,17350,17350,17360,17340,4554
20230714,103300,23271378510,17350,17310,17360,17310,4705
20230714,103200,23189813770,17300,17330,17330,17280,18375
20230714,103100,22871847560,17340,17370,17370,17340,10404
20230714,103000,22691346260,17360,17380,17400,17360,4978
20230714,102900,22604898570,17380,17370,17380,17370,3696
20230714,102800,22540683000,17370,17370,17370,17360,3078
20230714,102700,22487226030,17370,17380,17380,17350,1878
20230714,102600,22454610940,17410,17410,17420,17380,13699
20230714,102500,22216164660,17410,17390,17410,17380,4425
20230714,102400,22139193310,17380,17350,17390,17330,8898
20230714,102300,21984796210,17350,17340,17360,17320,7070
20230714,102200,21862192140,17330,17400,17400,17330,17385
20230714,102100,21560224530,17400,17420,17420,17400,4841
20230714,102000,21475926120,17410,17440,17460,17410,5898
20230714,101900,21373118770,17440,17380,17460,17370,9149
20230714,101800,21213847290,17370,17450,17460,17370,12740
20230714,101700,20992047130,17450,17460,17460,17450,8524
20230714,101600,20843255060,17460,17550,17560,17450,30109
20230714,101500,20316242630,17550,17550,17560,17540,12109
20230714,101400,20103732400,17540,17530,17550,17520,6452
20230714,101300,19990603390,17530,17500,17540,17490,18552
20230714,101200,19665861690,17500,17490,17500,17470,5672
20230714,101100,19566672610,17490,17460,17490,17460,5395
20230714,101000,19472364970,17470,17450,17470,17430,5782
20230714,100900,19371505650,17450,17480,17490,17450,19192
20230714,100800,19036282650,17490,17470,17500,17470,9828
20230714,100700,18864454150,17470,17550,17570,17470,29607
20230714,100600,18346173780,17540,17470,17550,17460,12715
20230714,100500,18123721190,17460,17570,17590,17460,53648
20230714,100400,17182958310,17570,17530,17580,17530,45416
20230714,100300,16385807990,17530,17500,17550,17490,57088
20230714,100200,15386035380,17490,17480,17500,17470,24025
20230714,100100,14965950900,17480,17470,17480,17460,8564
20230714,100000,14816351800,17470,17430,17470,17430,12510
20230714,095900,14598029110,17430,17430,17440,17420,6195
20230714,095800,14490048940,17430,17380,17440,17380,23191
20230714,095700,14086280530,17380,17360,17390,17350,2391
20230714,095600,14044737270,17360,17330,17360,17330,2912
20230714,095500,13994227490,17330,17340,17350,17300,5570
20230714,095400,13897735750,17340,17380,17390,17340,8655
20230714,095300,13747400010,17380,17390,17390,17380,1146
20230714,095200,13727479500,17380,17390,17390,17380,2018
20230714,095100,13692396410,17390,17420,17420,17380,19342
20230714,095000,13355835770,17420,17400,17420,17400,6725
20230714,094900,13238746760,17400,17350,17410,17350,14254
20230714,094800,12990846420,17350,17370,17370,17350,2621
20230714,094700,12945362520,17350,17400,17400,17350,10871
20230714,094600,12756548810,17400,17380,17400,17360,7910
20230714,094500,12619018420,17380,17380,17400,17380,8195
20230714,094400,12476511770,17390,17380,17400,17360,6128
20230714,094300,12370046120,17410,17340,17430,17340,32456
20230714,094200,11805800510,17340,17340,17350,17320,9916
20230714,094100,11633858070,17330,17280,17340,17280,6329
20230714,094000,11524305660,17280,17230,17300,17220,12938
20230714,093900,11300952490,17230,17170,17240,17160,6626
20230714,093800,11186980900,17170,17130,17190,17120,18148
20230714,093700,10875581400,17140,17220,17220,17140,12122
20230714,093600,10667281100,17210,17230,17230,17210,6234
20230714,093500,10559912900,17230,17220,17230,17210,4556
20230714,093400,10481458350,17220,17240,17240,17210,5845
20230714,093300,10380780840,17250,17270,17270,17240,5988
20230714,093200,10277486610,17270,17270,17270,17250,3640
20230714,093100,10214672020,17260,17280,17280,17260,6466
20230714,093000,10102995410,17270,17250,17280,17230,8842
20230714,092900,9950406810,17260,17290,17290,17260,5436
20230714,092800,9856468760,17280,17290,17300,17280,3084
20230714,092700,9803161980,17290,17300,17310,17270,4460
20230714,092600,9726006120,17270,17270,17300,17250,20376
20230714,092500,9374211560,17270,17300,17300,17270,7005
20230714,092400,9253156360,17300,17330,17340,17280,13422
20230714,092300,9020794250,17340,17350,17360,17320,11007
20230714,092200,8829930590,17350,17360,17370,17340,6421
20230714,092100,8718482090,17360,17400,17420,17330,9114
20230714,092000,8560170060,17340,17380,17430,17340,21982
20230714,091900,8177900740,17380,17330,17400,17330,18233
20230714,091800,7861000120,17330,17340,17340,17320,6080
20230714,091700,7755614030,17330,17330,17350,17320,8103
20230714,091600,7615163260,17330,17310,17350,17310,7398
20230714,091500,7486920510,17320,17330,17370,17280,7437
20230714,091400,7357957010,17330,17260,17330,17250,14660
20230714,091300,7104490720,17260,17190,17270,17190,11107
20230714,091200,6913039350,17170,17240,17320,17160,21290
20230714,091100,6545397860,17240,17140,17240,17080,36888
20230714,091000,5913661270,17140,17150,17170,17120,16858
20230714,090900,5624768530,17150,17280,17280,17130,16522
20230714,090800,5340880920,17280,17200,17300,17120,15781
20230714,090700,5069208030,17180,17320,17320,17100,53196
20230714,090600,4154371060,17310,17320,17370,17310,15516
20230714,090500,3885604150,17300,17420,17440,17280,28943
20230714,090400,3384150220,17400,17390,17440,17350,14462
20230714,090300,3132823260,17350,17450,17470,17320,35141
20230714,090200,2521466520,17450,17500,17550,17380,59623
20230714,090100,1478773440,17480,17390,17490,17390,33616
20230714,090000,892399060,17390,17300,17450,17300,50823