stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,203500,868617150,4520,4520,4520,4520,1941
20230711,203400,868617150,4520,4520,4520,4520,0
20230711,203300,868617150,4520,4520,4520,4520,0
20230711,203200,868617150,4520,4520,4520,4520,0
20230711,203100,868617150,4520,4520,4520,4520,0
20230711,203000,868617150,4520,4520,4520,4520,0
20230711,202900,868617150,4520,4520,4520,4520,0
20230711,202800,868617150,4520,4520,4520,4520,0
20230711,202700,868617150,4520,4520,4520,4520,0
20230711,202600,868617150,4520,4520,4520,4520,0
20230711,202500,868617150,4520,4520,4520,4520,0
20230711,202400,868617150,4520,4520,4520,4520,0
20230711,202300,868617150,4520,4520,4520,4520,0
20230711,202200,868617150,4520,4520,4520,4520,0
20230711,202100,868617150,4520,4520,4520,4520,0
20230711,202000,868617150,4520,4520,4520,4520,0
20230711,201900,868617150,4520,4520,4520,4520,0
20230711,201800,868617150,4520,4520,4520,4520,0
20230711,201700,868617150,4520,4520,4520,4520,0
20230711,201600,868617150,4520,4520,4520,4520,0
20230711,201500,868617150,4520,4520,4520,4520,0
20230711,201400,868617150,4520,4520,4520,4520,0
20230711,201300,868617150,4520,4520,4520,4520,0
20230711,201200,868617150,4520,4520,4520,4520,0
20230711,201100,868617150,4520,4520,4520,4520,0
20230711,201000,868617150,4520,4520,4520,4520,0
20230711,200900,868617150,4520,4520,4520,4520,0
20230711,200800,868617150,4520,4520,4520,4520,0
20230711,200700,868617150,4520,4520,4520,4520,0
20230711,200600,868617150,4520,4520,4520,4520,0
20230711,200500,868617150,4520,4520,4520,4520,1941
20230711,200400,868617150,4520,4520,4520,4520,0
20230711,200300,868617150,4520,4520,4520,4520,0
20230711,200200,868617150,4520,4520,4520,4520,0
20230711,200100,868617150,4520,4520,4520,4520,0
20230711,200000,868617150,4520,4520,4520,4520,0
20230711,195900,868617150,4520,4520,4520,4520,0
20230711,195800,868617150,4520,4520,4520,4520,0
20230711,195700,868617150,4520,4520,4520,4520,0
20230711,195600,868617150,4520,4520,4520,4520,0
20230711,195500,868617150,4520,4520,4520,4520,0
20230711,195400,868617150,4520,4520,4520,4520,0
20230711,195300,868617150,4520,4520,4520,4520,0
20230711,195200,868617150,4520,4520,4520,4520,0
20230711,195100,868617150,4520,4520,4520,4520,0
20230711,195000,868617150,4520,4520,4520,4520,0
20230711,194900,868617150,4520,4520,4520,4520,0
20230711,194800,868617150,4520,4520,4520,4520,0
20230711,194700,868617150,4520,4520,4520,4520,0
20230711,194600,868617150,4520,4520,4520,4520,0
20230711,194500,868617150,4520,4520,4520,4520,0
20230711,194400,868617150,4520,4520,4520,4520,0
20230711,194300,868617150,4520,4520,4520,4520,0
20230711,194200,868617150,4520,4520,4520,4520,0
20230711,194100,868617150,4520,4520,4520,4520,0
20230711,194000,868617150,4520,4520,4520,4520,0
20230711,193900,868617150,4520,4520,4520,4520,0
20230711,193800,868617150,4520,4520,4520,4520,0
20230711,193700,868617150,4520,4520,4520,4520,0
20230711,193600,868617150,4520,4520,4520,4520,0
20230711,193500,868617150,4520,4520,4520,4520,1941
20230711,193400,868617150,4520,4520,4520,4520,0
20230711,193300,868617150,4520,4520,4520,4520,0
20230711,193200,868617150,4520,4520,4520,4520,0
20230711,193100,868617150,4520,4520,4520,4520,0
20230711,193000,868617150,4520,4520,4520,4520,0
20230711,192900,868617150,4520,4520,4520,4520,0
20230711,192800,868617150,4520,4520,4520,4520,0
20230711,192700,868617150,4520,4520,4520,4520,0
20230711,192600,868617150,4520,4520,4520,4520,0
20230711,192500,868617150,4520,4520,4520,4520,0
20230711,192400,868617150,4520,4520,4520,4520,0
20230711,192300,868617150,4520,4520,4520,4520,0
20230711,192200,868617150,4520,4520,4520,4520,0
20230711,192100,868617150,4520,4520,4520,4520,0
20230711,192000,868617150,4520,4520,4520,4520,0
20230711,191900,868617150,4520,4520,4520,4520,0
20230711,191800,868617150,4520,4520,4520,4520,0
20230711,191700,868617150,4520,4520,4520,4520,0
20230711,191600,868617150,4520,4520,4520,4520,0
20230711,191500,868617150,4520,4520,4520,4520,0
20230711,191400,868617150,4520,4520,4520,4520,0
20230711,191300,868617150,4520,4520,4520,4520,0
20230711,191200,868617150,4520,4520,4520,4520,0
20230711,191100,868617150,4520,4520,4520,4520,0
20230711,191000,868617150,4520,4520,4520,4520,0
20230711,190900,868617150,4520,4520,4520,4520,0
20230711,190800,868617150,4520,4520,4520,4520,0
20230711,190700,868617150,4520,4520,4520,4520,0
20230711,190600,868617150,4520,4520,4520,4520,0
20230711,190500,868617150,4520,4520,4520,4520,1941
20230711,190400,868617150,4520,4520,4520,4520,0
20230711,190300,868617150,4520,4520,4520,4520,0
20230711,190200,868617150,4520,4520,4520,4520,0
20230711,190100,868617150,4520,4520,4520,4520,0
20230711,190000,868617150,4520,4520,4520,4520,0
20230711,185900,868617150,4520,4520,4520,4520,0
20230711,185800,868617150,4520,4520,4520,4520,0
20230711,185700,868617150,4520,4520,4520,4520,0
20230711,185600,868617150,4520,4520,4520,4520,0
20230711,185500,868617150,4520,4520,4520,4520,0
20230711,185400,868617150,4520,4520,4520,4520,0
20230711,185300,868617150,4520,4520,4520,4520,0
20230711,185200,868617150,4520,4520,4520,4520,0
20230711,185100,868617150,4520,4520,4520,4520,0
20230711,185000,868617150,4520,4520,4520,4520,0
20230711,184900,868617150,4520,4520,4520,4520,0
20230711,184800,868617150,4520,4520,4520,4520,0
20230711,184700,868617150,4520,4520,4520,4520,0
20230711,184600,868617150,4520,4520,4520,4520,0
20230711,184500,868617150,4520,4520,4520,4520,0
20230711,184400,868617150,4520,4520,4520,4520,0
20230711,184300,868617150,4520,4520,4520,4520,0
20230711,184200,868617150,4520,4520,4520,4520,0
20230711,184100,868617150,4520,4520,4520,4520,0
20230711,184000,868617150,4520,4520,4520,4520,0
20230711,183900,868617150,4520,4520,4520,4520,0
20230711,183800,868617150,4520,4520,4520,4520,0
20230711,183700,868617150,4520,4520,4520,4520,0
20230711,183600,868617150,4520,4520,4520,4520,0
20230711,183500,868617150,4520,4520,4520,4520,1941
20230711,183400,868617150,4520,4520,4520,4520,0
20230711,183300,868617150,4520,4520,4520,4520,0
20230711,183200,868617150,4520,4520,4520,4520,0
20230711,183100,868617150,4520,4520,4520,4520,0
20230711,183000,868617150,4520,4520,4520,4520,0
20230711,182900,868617150,4520,4520,4520,4520,0
20230711,182800,868617150,4520,4520,4520,4520,0
20230711,182700,868617150,4520,4520,4520,4520,0
20230711,182600,868617150,4520,4520,4520,4520,0
20230711,182500,868617150,4520,4520,4520,4520,0
20230711,182400,868617150,4520,4520,4520,4520,0
20230711,182300,868617150,4520,4520,4520,4520,0
20230711,182200,868617150,4520,4520,4520,4520,0
20230711,182100,868617150,4520,4520,4520,4520,0
20230711,182000,868617150,4520,4520,4520,4520,0
20230711,181900,868617150,4520,4520,4520,4520,0
20230711,181800,868617150,4520,4520,4520,4520,0
20230711,181700,868617150,4520,4520,4520,4520,0
20230711,181600,868617150,4520,4520,4520,4520,0
20230711,181500,868617150,4520,4520,4520,4520,0
20230711,181400,868617150,4520,4520,4520,4520,0
20230711,181300,868617150,4520,4520,4520,4520,0
20230711,181200,868617150,4520,4520,4520,4520,0
20230711,181100,868617150,4520,4520,4520,4520,0
20230711,181000,868617150,4520,4520,4520,4520,0
20230711,180900,868617150,4520,4520,4520,4520,0
20230711,180800,868617150,4520,4520,4520,4520,0
20230711,180700,868617150,4520,4520,4520,4520,0
20230711,180600,868617150,4520,4520,4520,4520,0
20230711,180500,868617150,4520,4520,4520,4520,1941
20230711,180400,868617150,4520,4520,4520,4520,0
20230711,180300,868617150,4520,4520,4520,4520,0
20230711,180200,868617150,4520,4520,4520,4520,0
20230711,180100,868617150,4520,4520,4520,4520,0
20230711,180000,868617150,4520,4520,4520,4520,0
20230711,175900,868617150,4520,4520,4520,4520,0
20230711,175800,868617150,4520,4520,4520,4520,0
20230711,175700,868617150,4520,4520,4520,4520,0
20230711,175600,868617150,4520,4520,4520,4520,0
20230711,175500,868617150,4520,4520,4520,4520,0
20230711,175400,868617150,4520,4520,4520,4520,0
20230711,175300,868617150,4520,4520,4520,4520,0
20230711,175200,868617150,4520,4520,4520,4520,0
20230711,175100,868617150,4520,4520,4520,4520,0
20230711,175000,868617150,4520,4520,4520,4520,0
20230711,174900,868617150,4520,4520,4520,4520,0
20230711,174800,868617150,4520,4520,4520,4520,0
20230711,174700,868617150,4520,4520,4520,4520,0
20230711,174600,868617150,4520,4520,4520,4520,0
20230711,174500,868617150,4520,4520,4520,4520,0
20230711,174400,868617150,4520,4520,4520,4520,0
20230711,174300,868617150,4520,4520,4520,4520,0
20230711,174200,868617150,4520,4520,4520,4520,0
20230711,174100,868617150,4520,4520,4520,4520,0
20230711,174000,868617150,4520,4520,4520,4520,0
20230711,173900,868617150,4520,4520,4520,4520,0
20230711,173800,868617150,4520,4520,4520,4520,0
20230711,173700,868617150,4520,4520,4520,4520,0
20230711,173600,868617150,4520,4520,4520,4520,0
20230711,173500,868617150,4520,4520,4520,4520,1941
20230711,173400,868617150,4520,4520,4520,4520,0
20230711,173300,868617150,4520,4520,4520,4520,0
20230711,173200,868617150,4520,4520,4520,4520,0
20230711,173100,868617150,4520,4520,4520,4520,0
20230711,173000,868617150,4520,4520,4520,4520,0
20230711,172900,868617150,4520,4520,4520,4520,0
20230711,172800,868617150,4520,4520,4520,4520,0
20230711,172700,868617150,4520,4520,4520,4520,0
20230711,172600,868617150,4520,4520,4520,4520,0
20230711,172500,868617150,4520,4520,4520,4520,0
20230711,172400,868617150,4520,4520,4520,4520,0
20230711,172300,868617150,4520,4520,4520,4520,0
20230711,172200,868617150,4520,4520,4520,4520,0
20230711,172100,868617150,4520,4520,4520,4520,0
20230711,172000,868617150,4520,4520,4520,4520,0
20230711,171900,868617150,4520,4520,4520,4520,0
20230711,171800,868617150,4520,4520,4520,4520,0
20230711,171700,868617150,4520,4520,4520,4520,0
20230711,171600,868617150,4520,4520,4520,4520,0
20230711,171500,868617150,4520,4520,4520,4520,0
20230711,171400,868617150,4520,4520,4520,4520,0
20230711,171300,868617150,4520,4520,4520,4520,0
20230711,171200,868617150,4520,4520,4520,4520,0
20230711,171100,868617150,4520,4520,4520,4520,0
20230711,171000,868617150,4520,4520,4520,4520,0
20230711,170900,868617150,4520,4520,4520,4520,0
20230711,170800,868617150,4520,4520,4520,4520,0
20230711,170700,868617150,4520,4520,4520,4520,0
20230711,170600,868617150,4520,4520,4520,4520,0
20230711,170500,868617150,4520,4520,4520,4520,1941
20230711,170400,868617150,4520,4520,4520,4520,0
20230711,170300,868617150,4520,4520,4520,4520,0
20230711,170200,868617150,4520,4520,4520,4520,0
20230711,170100,868617150,4520,4520,4520,4520,0
20230711,170000,868617150,4520,4520,4520,4520,0
20230711,165900,868617150,4520,4520,4520,4520,0
20230711,165800,868617150,4520,4520,4520,4520,0
20230711,165700,868617150,4520,4520,4520,4520,0
20230711,165600,868617150,4520,4520,4520,4520,0
20230711,165500,868617150,4520,4520,4520,4520,0
20230711,165400,868617150,4520,4520,4520,4520,0
20230711,165300,868617150,4520,4520,4520,4520,0
20230711,165200,868617150,4520,4520,4520,4520,0
20230711,165100,868617150,4520,4520,4520,4520,0
20230711,165000,868617150,4520,4520,4520,4520,0
20230711,164900,868617150,4520,4520,4520,4520,0
20230711,164800,868617150,4520,4520,4520,4520,0
20230711,164700,868617150,4520,4520,4520,4520,0
20230711,164600,868617150,4520,4520,4520,4520,0
20230711,164500,868617150,4520,4520,4520,4520,0
20230711,164400,868617150,4520,4520,4520,4520,0
20230711,164300,868617150,4520,4520,4520,4520,0
20230711,164200,868617150,4520,4520,4520,4520,0
20230711,164100,868617150,4520,4520,4520,4520,0
20230711,164000,868617150,4520,4520,4520,4520,0
20230711,163900,868617150,4520,4520,4520,4520,0
20230711,163800,868617150,4520,4520,4520,4520,0
20230711,163700,868617150,4520,4520,4520,4520,0
20230711,163600,868617150,4520,4520,4520,4520,0
20230711,163500,868617150,4520,4520,4520,4520,1941
20230711,163400,868617150,4520,4520,4520,4520,0
20230711,163300,868617150,4520,4520,4520,4520,0
20230711,163200,868617150,4520,4520,4520,4520,0
20230711,163100,868617150,4520,4520,4520,4520,0
20230711,163000,868617150,4520,4520,4520,4520,0
20230711,162900,868617150,4520,4520,4520,4520,0
20230711,162800,868617150,4520,4520,4520,4520,0
20230711,162700,868617150,4520,4520,4520,4520,0
20230711,162600,868617150,4520,4520,4520,4520,0
20230711,162500,868617150,4520,4520,4520,4520,0
20230711,162400,868617150,4520,4520,4520,4520,0
20230711,162300,868617150,4520,4520,4520,4520,0
20230711,162200,868617150,4520,4520,4520,4520,0
20230711,162100,868617150,4520,4520,4520,4520,0
20230711,162000,868617150,4520,4520,4520,4520,0
20230711,161900,868617150,4520,4520,4520,4520,0
20230711,161800,868617150,4520,4520,4520,4520,0
20230711,161700,868617150,4520,4520,4520,4520,0
20230711,161600,868617150,4520,4520,4520,4520,0
20230711,161500,868617150,4520,4520,4520,4520,0
20230711,161400,868617150,4520,4520,4520,4520,0
20230711,161300,868617150,4520,4520,4520,4520,0
20230711,161200,868617150,4520,4520,4520,4520,0
20230711,161100,868617150,4520,4520,4520,4520,0
20230711,161000,868617150,4520,4520,4520,4520,0
20230711,160900,868617150,4520,4520,4520,4520,0
20230711,160800,868617150,4520,4520,4520,4520,0
20230711,160700,868617150,4520,4520,4520,4520,0
20230711,160600,868617150,4520,4520,4520,4520,0
20230711,160500,868617150,4520,4520,4520,4520,1941
20230711,160400,868617150,4520,4520,4520,4520,0
20230711,160300,868617150,4520,4520,4520,4520,0
20230711,160200,868617150,4520,4520,4520,4520,0
20230711,160100,868617150,4520,4520,4520,4520,0
20230711,160000,868617150,4520,4520,4520,4520,0
20230711,155900,868617150,4520,4520,4520,4520,0
20230711,155800,868617150,4520,4520,4520,4520,0
20230711,155700,868617150,4520,4520,4520,4520,0
20230711,155600,868617150,4520,4520,4520,4520,0
20230711,155500,868617150,4520,4520,4520,4520,0
20230711,155400,868617150,4520,4520,4520,4520,0
20230711,155300,868617150,4520,4520,4520,4520,0
20230711,155200,868617150,4520,4520,4520,4520,0
20230711,155100,868617150,4520,4520,4520,4520,0
20230711,155000,868617150,4520,4520,4520,4520,0
20230711,154900,868617150,4520,4520,4520,4520,0
20230711,154800,868617150,4520,4520,4520,4520,0
20230711,154700,868617150,4520,4520,4520,4520,0
20230711,154600,868617150,4520,4520,4520,4520,0
20230711,154500,868617150,4520,4520,4520,4520,0
20230711,154400,868617150,4520,4520,4520,4520,0
20230711,154300,868617150,4520,4520,4520,4520,0
20230711,154200,868617150,4520,4520,4520,4520,0
20230711,154100,868617150,4520,4520,4520,4520,0
20230711,154000,868617150,4520,4520,4520,4520,0
20230711,153900,868617150,4520,4520,4520,4520,0
20230711,153800,868617150,4520,4520,4520,4520,0
20230711,153700,868617150,4520,4520,4520,4520,0
20230711,153600,868617150,4520,4520,4520,4520,0
20230711,153500,868617150,4520,4520,4520,4520,1941
20230711,153400,868617150,4520,4520,4520,4520,0
20230711,153300,868617150,4520,4520,4520,4520,0
20230711,153200,868617150,4520,4520,4520,4520,0
20230711,153100,868617150,4520,4520,4520,4520,0
20230711,153000,868617150,4520,4520,4520,4520,1941
20230711,152900,859843830,4505,4505,4505,4505,0
20230711,152800,859843830,4505,4505,4505,4505,0
20230711,152700,859843830,4505,4505,4505,4505,0
20230711,152600,859843830,4505,4505,4505,4505,0
20230711,152500,859843830,4505,4505,4505,4505,0
20230711,152400,859843830,4505,4505,4505,4505,0
20230711,152300,859843830,4505,4505,4505,4505,0
20230711,152200,859843830,4505,4505,4505,4505,0
20230711,152100,859843830,4505,4505,4505,4505,0
20230711,152000,859843830,4505,4505,4505,4505,0
20230711,151900,859843830,4505,4510,4510,4505,299
20230711,151800,858496725,4515,4515,4515,4515,31
20230711,151700,858356760,4515,4515,4515,4515,0
20230711,151600,858356760,4515,4510,4515,4510,13
20230711,151500,858298095,4510,4510,4510,4510,174
20230711,151400,857513355,4510,4510,4510,4510,12
20230711,151300,857459235,4520,4520,4520,4520,0
20230711,151200,857459235,4520,4520,4520,4520,2
20230711,151100,857450195,4500,4500,4520,4500,3554
20230711,151000,841441950,4505,4500,4505,4500,174
20230711,150900,840658795,4500,4500,4500,4500,39
20230711,150800,840483295,4500,4500,4500,4500,2
20230711,150700,840474295,4490,4490,4490,4490,0
20230711,150600,840474295,4490,4490,4490,4490,0
20230711,150500,840474295,4490,4490,4490,4490,0
20230711,150400,840474295,4490,4505,4505,4490,600
20230711,150300,837771915,4500,4500,4500,4500,2
20230711,150200,837762915,4500,4500,4500,4500,51
20230711,150100,837533415,4500,4500,4500,4500,1
20230711,150000,837528915,4500,4490,4500,4490,13
20230711,145900,837470525,4490,4480,4505,4480,654
20230711,145800,834528460,4480,4480,4480,4480,2
20230711,145700,834519500,4485,4495,4495,4485,1309
20230711,145600,828640630,4490,4490,4490,4490,77
20230711,145500,828294900,4490,4475,4490,4475,684
20230711,145400,825224995,4475,4480,4480,4475,1069
20230711,145300,820438515,4490,4485,4490,4480,28
20230711,145200,820312905,4485,4485,4485,4485,52
20230711,145100,820079685,4485,4465,4485,4465,299
20230711,145000,818741480,4465,4470,4470,4465,75
20230711,144900,818406240,4475,4475,4480,4475,616
20230711,144800,815649435,4475,4475,4475,4470,122
20230711,144700,815103600,4470,4475,4475,4470,114
20230711,144600,814593520,4475,4470,4475,4470,302
20230711,144500,813242475,4460,4470,4470,4460,51
20230711,144400,813014800,4465,4470,4470,4460,814
20230711,144300,809379930,4470,4470,4470,4470,245
20230711,144200,808284780,4460,4475,4475,4460,295
20230711,144100,806967315,4475,4465,4480,4465,1422
20230711,144000,800608860,4460,4465,4480,4460,2218
20230711,143900,790705130,4465,4470,4470,4465,281
20230711,143800,789449185,4470,4490,4490,4470,1502
20230711,143700,782734110,4480,4480,4485,4480,115
20230711,143600,782218860,4475,4450,4475,4430,4329
20230711,143500,762959315,4440,4500,4500,4440,15422
20230711,143400,694121505,4500,4505,4505,4500,159
20230711,143300,693405925,4500,4505,4505,4500,20
20230711,143200,693315915,4490,4495,4520,4490,31
20230711,143100,693176560,4495,4495,4520,4485,38
20230711,143000,693005810,4485,4495,4495,4485,25
20230711,142900,692893665,4485,4495,4495,4485,33
20230711,142800,692745535,4495,4480,4500,4480,45
20230711,142700,692543600,4480,4480,4480,4480,21
20230711,142600,692449520,4480,4480,4480,4480,35
20230711,142500,692292720,4480,4480,4480,4480,20
20230711,142400,692203120,4480,4480,4480,4480,22
20230711,142300,692104560,4480,4480,4480,4480,23
20230711,142200,692001520,4480,4480,4490,4480,41
20230711,142100,691817760,4480,4480,4480,4475,77
20230711,142000,691472900,4480,4490,4490,4480,757
20230711,141900,688078035,4490,4515,4515,4490,32
20230711,141800,687933700,4515,4525,4530,4515,79
20230711,141700,687576590,4500,4500,4500,4500,15
20230711,141600,687509090,4500,4495,4500,4495,1066
20230711,141500,682712220,4475,4475,4495,4460,1794
20230711,141400,674689345,4455,4510,4510,4455,6113
20230711,141300,647354845,4510,4510,4510,4510,24
20230711,141200,647246605,4510,4490,4510,4490,502
20230711,141100,644988105,4490,4455,4490,4455,1458
20230711,141000,638465540,4455,4450,4455,4440,1297
20230711,140900,632703785,4445,4455,4455,4440,992
20230711,140800,628289230,4445,4475,4475,4445,3440
20230711,140700,612961205,4475,4485,4485,4475,431
20230711,140600,611031850,4485,4485,4485,4480,349
20230711,140500,609467810,4485,4485,4485,4485,684
20230711,140400,606400070,4475,4480,4480,4475,79
20230711,140300,606046230,4480,4475,4480,4475,45
20230711,140200,605844690,4475,4475,4475,4475,23
20230711,140100,605741765,4475,4490,4490,4475,5524
20230711,140000,580995755,4490,4490,4490,4490,334
20230711,135900,579496095,4490,4500,4500,4490,600
20230711,135800,576801215,4520,4490,4520,4490,2312
20230711,135700,566379230,4495,4500,4500,4495,572
20230711,135600,563808075,4495,4500,4500,4495,10
20230711,135500,563763115,4500,4500,4500,4500,789
20230711,135400,560212615,4490,4490,4490,4490,21
20230711,135300,560118325,4490,4500,4500,4490,51
20230711,135200,559889305,4495,4490,4495,4490,33
20230711,135100,559741085,4500,4495,4500,4490,6
20230711,135000,559714125,4495,4495,4495,4495,12
20230711,134900,559660185,4490,4490,4490,4490,665
20230711,134800,556674335,4490,4490,4490,4485,1041
20230711,134700,552002355,4490,4495,4495,4490,27
20230711,134600,551881115,4485,4500,4510,4485,47
20230711,134500,551669920,4500,4500,4500,4485,85
20230711,134400,551287785,4515,4490,4515,4485,191
20230711,134300,550426365,4485,4485,4485,4485,49
20230711,134200,550206600,4490,4500,4500,4485,647
20230711,134100,547296485,4490,4490,4490,4490,22
20230711,134000,547197705,4490,4495,4495,4490,719
20230711,133900,543968795,4495,4495,4495,4495,22
20230711,133800,543869905,4500,4520,4520,4500,6832
20230711,133700,513095940,4520,4515,4520,4515,441
20230711,133600,511104725,4510,4520,4545,4510,650
20230711,133500,508169360,4545,4520,4545,4515,33
20230711,133400,508020160,4525,4550,4555,4525,93
20230711,133300,507597245,4555,4525,4560,4515,44
20230711,133200,507397790,4555,4525,4555,4515,33
20230711,133100,507248405,4515,4525,4565,4515,36
20230711,133000,507085335,4515,4515,4565,4515,1049
20230711,132900,502348180,4520,4520,4520,4520,24
20230711,132800,502239700,4515,4530,4530,4515,75
20230711,132700,501900270,4585,4585,4585,4585,0
20230711,132600,501900270,4585,4545,4585,4525,149
20230711,132500,501222795,4545,4515,4545,4510,48
20230711,132400,501005855,4510,4515,4515,4510,105
20230711,132300,500532280,4515,4540,4540,4515,46
20230711,132200,500324375,4540,4540,4540,4520,21
20230711,132100,500229285,4540,4540,4540,4535,11
20230711,132000,500179365,4540,4515,4545,4515,797
20230711,131900,496580830,4510,4515,4515,4510,21
20230711,131800,496486115,4510,4505,4515,4505,51
20230711,131700,496256215,4515,4510,4515,4505,40
20230711,131600,496075925,4520,4520,4520,4520,3
20230711,131500,496062365,4505,4510,4515,4505,45
20230711,131400,495859610,4505,4505,4505,4505,0
20230711,131300,495859610,4505,4495,4505,4495,15
20230711,131200,495792065,4505,4490,4505,4490,1736
20230711,131100,487978950,4490,4495,4495,4490,26
20230711,131000,487862200,4490,4490,4495,4490,68
20230711,130900,487556875,4495,4490,4495,4490,39
20230711,130800,487381680,4495,4495,4495,4490,292
20230711,130700,486069245,4500,4500,4500,4500,539
20230711,130600,483643745,4505,4505,4510,4505,197
20230711,130500,482756250,4505,4505,4505,4505,21
20230711,130400,482661645,4505,4505,4510,4505,73
20230711,130300,482332645,4505,4505,4510,4500,128
20230711,130200,481755605,4500,4510,4510,4500,53
20230711,130100,481516805,4500,4500,4500,4500,20
20230711,130000,481426805,4500,4500,4510,4500,64
20230711,125900,481138615,4505,4510,4510,4505,11
20230711,125800,481089035,4510,4500,4510,4500,407
20230711,125700,479253710,4510,4505,4510,4500,59
20230711,125600,478988110,4505,4510,4510,4505,24
20230711,125500,478879980,4515,4505,4515,4505,490
20230711,125400,476667840,4505,4525,4525,4505,1039
20230711,125300,471984395,4530,4530,4530,4500,531
20230711,125200,469579655,4500,4515,4525,4500,6917
20230711,125100,438406205,4520,4530,4530,4520,3231
20230711,125000,423799755,4540,4550,4550,4530,264
20230711,124900,422603385,4540,4540,4540,4540,20
20230711,124800,422512585,4540,4540,4540,4535,1275
20230711,124700,416725690,4535,4535,4535,4530,36
20230711,124600,416562550,4535,4535,4535,4535,16
20230711,124500,416489990,4560,4545,4560,4535,1504
20230711,124400,409669000,4565,4565,4565,4565,369
20230711,124300,407984515,4535,4550,4565,4535,44
20230711,124200,407784710,4550,4550,4550,4550,23
20230711,124100,407680060,4555,4560,4560,4555,529
20230711,124000,405268565,4565,4560,4565,4560,23
20230711,123900,405163680,4560,4560,4560,4560,22
20230711,123800,405063360,4560,4560,4560,4560,380
20230711,123700,403330560,4560,4560,4560,4560,33
20230711,123600,403180080,4560,4560,4560,4560,22
20230711,123500,403079760,4565,4560,4565,4560,13
20230711,123400,403020470,4560,4565,4565,4560,22
20230711,123300,402920140,4560,4555,4560,4555,397
20230711,123200,401109930,4555,4560,4560,4555,28
20230711,123100,400982380,4565,4555,4565,4555,542
20230711,123000,398511270,4555,4525,4555,4525,1876
20230711,122900,389992545,4525,4565,4565,4520,11028
20230711,122800,339902770,4565,4570,4570,4565,88
20230711,122700,339500725,4570,4570,4570,4570,58
20230711,122600,339235665,4570,4570,4570,4565,237
20230711,122500,338152740,4570,4565,4570,4565,65
20230711,122400,337855850,4565,4565,4565,4565,12
20230711,122300,337801070,4565,4570,4570,4565,1254
20230711,122200,332070350,4570,4575,4575,4570,23
20230711,122100,331965235,4575,4575,4575,4575,41
20230711,122000,331777660,4575,4575,4575,4575,23
20230711,121900,331672435,4575,4575,4575,4575,24
20230711,121800,331562635,4575,4575,4575,4575,17
20230711,121700,331484860,4595,4595,4595,4595,0
20230711,121600,331484860,4595,4595,4595,4595,0
20230711,121500,331484860,4595,4585,4595,4585,18
20230711,121400,331402270,4585,4580,4590,4580,192
20230711,121300,330521170,4580,4575,4580,4575,420
20230711,121200,328599570,4570,4555,4570,4555,1370
20230711,121100,322353140,4550,4560,4560,4550,264
20230711,121000,321149740,4550,4550,4550,4550,2116
20230711,120900,311521940,4550,4555,4555,4550,560
20230711,120800,308971260,4555,4555,4555,4555,394
20230711,120700,307176590,4555,4565,4565,4555,311
20230711,120600,305757155,4560,4565,4565,4560,677
20230711,120500,302670000,4565,4575,4575,4565,905
20230711,120400,298533890,4575,4575,4575,4575,37
20230711,120300,298364615,4580,4585,4585,4575,40
20230711,120200,298181555,4575,4575,4575,4575,20
20230711,120100,298090055,4580,4575,4580,4575,36
20230711,120000,297925350,4575,4580,4585,4575,172
20230711,115900,297138140,4595,4585,4595,4580,1791
20230711,115800,288926375,4585,4590,4590,4585,582
20230711,115700,286257765,4595,4600,4600,4595,334
20230711,115600,284723010,4595,4605,4605,4595,2080
20230711,115500,275159340,4605,4605,4610,4605,43
20230711,115400,274961320,4605,4605,4605,4605,0
20230711,115300,274961320,4605,4605,4605,4605,32
20230711,115200,274813960,4605,4605,4605,4605,25
20230711,115100,274698835,4605,4605,4605,4605,75
20230711,115000,274353460,4600,4600,4600,4600,306
20230711,114900,272945860,4615,4605,4615,4605,295
20230711,114800,271587305,4610,4610,4610,4610,38
20230711,114700,271412125,4615,4610,4615,4610,234
20230711,114600,270333305,4600,4600,4600,4600,26
20230711,114500,270213705,4605,4610,4610,4600,76
20230711,114400,269863690,4610,4610,4610,4610,150
20230711,114300,269172190,4600,4600,4600,4600,20
20230711,114200,269080190,4600,4605,4605,4600,101
20230711,114100,268615205,4610,4620,4620,4610,2802
20230711,114000,255688725,4615,4615,4615,4615,46
20230711,113900,255476435,4620,4620,4625,4620,634
20230711,113800,252547345,4620,4630,4630,4620,161
20230711,113700,251802770,4630,4630,4630,4630,22
20230711,113600,251700910,4630,4630,4630,4630,23
20230711,113500,251594420,4630,4630,4630,4630,113
20230711,113400,251071230,4620,4620,4620,4620,0
20230711,113300,251071230,4620,4630,4630,4620,29
20230711,113200,250937160,4620,4620,4630,4620,152
20230711,113100,250233860,4620,4620,4620,4620,481
20230711,113000,248011640,4620,4625,4625,4620,29
20230711,112900,247877650,4620,4620,4620,4620,126
20230711,112800,247295530,4620,4620,4620,4620,392
20230711,112700,245484490,4620,4620,4620,4620,526
20230711,112600,243054370,4620,4620,4620,4620,29
20230711,112500,242920390,4620,4620,4620,4620,45
20230711,112400,242712490,4615,4615,4615,4615,0
20230711,112300,242712490,4615,4615,4615,4615,111
20230711,112200,242200225,4640,4640,4640,4640,0
20230711,112100,242200225,4640,4620,4640,4615,111
20230711,112000,241686025,4625,4625,4625,4625,0
20230711,111900,241686025,4625,4615,4630,4615,1575
20230711,111800,234401440,4620,4640,4640,4620,1121
20230711,111700,229208600,4650,4640,4650,4640,24
20230711,111600,229097220,4640,4640,4640,4640,24
20230711,111500,228985860,4640,4635,4640,4635,55
20230711,111400,228730770,4640,4635,4640,4635,24
20230711,111300,228619520,4630,4630,4630,4630,30
20230711,111200,228480620,4620,4620,4620,4620,35
20230711,111100,228318920,4620,4630,4630,4620,22
20230711,111000,228217215,4630,4630,4630,4630,24
20230711,110900,228106095,4645,4640,4655,4640,47
20230711,110800,227887735,4685,4685,4685,4685,0
20230711,110700,227887735,4685,4685,4685,4685,1
20230711,110600,227883050,4700,4615,4700,4615,333
20230711,110500,226334590,4615,4630,4630,4615,719
20230711,110400,223012405,4630,4630,4630,4630,24
20230711,110300,222901285,4630,4630,4630,4630,24
20230711,110200,222790165,4650,4630,4650,4630,338
20230711,110100,221225205,4625,4625,4625,4625,138
20230711,110000,220586955,4620,4620,4625,4620,51
20230711,105900,220351295,4620,4630,4630,4620,74
20230711,105800,220008890,4630,4630,4630,4630,2
20230711,105700,219999630,4630,4650,4650,4630,569
20230711,105600,217364085,4650,4650,4650,4650,0
20230711,105500,217364085,4650,4660,4670,4650,1662
20230711,105400,209628005,4660,4665,4665,4660,23
20230711,105300,209520760,4665,4665,4665,4665,70
20230711,105200,209194210,4670,4690,4690,4670,4825
20230711,105100,186635640,4690,4695,4735,4690,1341
20230711,105000,180335540,4695,4700,4700,4695,41
20230711,104900,180142945,4700,4695,4700,4695,45
20230711,104800,179931610,4695,4695,4700,4695,381
20230711,104700,178142805,4695,4705,4705,4695,585
20230711,104600,175393415,4700,4700,4700,4700,37
20230711,104500,175219515,4700,4700,4700,4700,22
20230711,104400,175116115,4700,4700,4700,4700,20
20230711,104300,175022115,4705,4705,4705,4705,20
20230711,104200,174928015,4705,4715,4715,4705,36
20230711,104100,174758515,4725,4730,4730,4725,73
20230711,104000,174413580,4775,4730,4775,4725,26
20230711,103900,174290205,4725,4725,4725,4725,728
20230711,103800,170850405,4725,4725,4725,4725,0
20230711,103700,170850405,4725,4710,4725,4710,15
20230711,103600,170779725,4705,4700,4705,4700,613
20230711,103500,167895725,4700,4695,4700,4695,40
20230711,103400,167707845,4700,4695,4700,4695,23
20230711,103300,167599850,4695,4700,4700,4695,22
20230711,103200,167496500,4710,4700,4710,4700,28
20230711,103100,167364820,4700,4700,4700,4700,22
20230711,103000,167261420,4700,4700,4700,4700,22
20230711,102900,167158020,4700,4700,4700,4700,33
20230711,102800,167002920,4700,4700,4700,4700,378
20230711,102700,165226320,4700,4710,4710,4700,1567
20230711,102600,157855125,4710,4710,4710,4710,36
20230711,102500,157685565,4710,4710,4710,4710,22
20230711,102400,157581945,4710,4715,4715,4710,789
20230711,102300,153861920,4715,4715,4715,4715,33
20230711,102200,153706325,4715,4720,4720,4715,24
20230711,102100,153593155,4715,4715,4715,4715,24
20230711,102000,153479995,4715,4720,4720,4715,24
20230711,101900,153366825,4715,4715,4715,4715,57
20230711,101800,153098070,4720,4725,4725,4715,68
20230711,101700,152777070,4725,4710,4725,4710,163
20230711,101600,152008535,4705,4700,4705,4700,67
20230711,101500,151693530,4700,4705,4705,4700,26
20230711,101400,151571320,4695,4710,4710,4695,1303
20230711,101300,145446375,4705,4715,4715,4705,23
20230711,101200,145338140,4705,4705,4705,4705,45
20230711,101100,145126415,4705,4715,4715,4705,21
20230711,101000,145027480,4715,4715,4715,4715,36
20230711,100900,144857740,4715,4725,4725,4715,233
20230711,100800,143757035,4725,4735,4735,4725,75
20230711,100700,143402470,4740,4740,4740,4740,861
20230711,100600,139321330,4745,4750,4750,4745,465
20230711,100500,137113055,4750,4750,4750,4750,22
20230711,100400,137008555,4750,4755,4755,4750,24
20230711,100300,136894515,4755,4755,4755,4750,35
20230711,100200,136728110,4780,4755,4780,4755,321
20230711,100100,135194375,4750,4765,4765,4750,27
20230711,100000,135065845,4765,4750,4765,4750,272
20230711,095900,133770285,4750,4755,4755,4750,39
20230711,095800,133585025,4765,4775,4775,4765,458
20230711,095700,131398595,4780,4775,4780,4775,32
20230711,095600,131245695,4775,4775,4785,4775,140
20230711,095500,130576195,4800,4780,4800,4780,84
20230711,095400,130173475,4775,4795,4795,4775,4680
20230711,095300,107742375,4795,4785,4795,4785,340
20230711,095200,106114060,4800,4800,4800,4800,3
20230711,095100,106099660,4800,4790,4805,4790,104
20230711,095000,105600435,4785,4785,4785,4785,238
20230711,094900,104461605,4790,4790,4790,4790,3
20230711,094800,104447235,4785,4785,4785,4775,520
20230711,094700,101959255,4800,4800,4805,4800,2037
20230711,094600,92181470,4785,4815,4815,4775,1037
20230711,094500,87223425,4820,4805,4820,4785,935
20230711,094400,82729195,4805,4820,4820,4805,115
20230711,094300,82174940,4820,4820,4820,4820,503
20230711,094200,79750480,4815,4810,4815,4805,708
20230711,094100,76344295,4800,4790,4800,4790,823
20230711,094000,72397915,4775,4785,4790,4775,119
20230711,093900,71828310,4775,4785,4785,4775,25
20230711,093800,71708905,4770,4770,4780,4770,42
20230711,093700,71508555,4780,4775,4780,4775,258
20230711,093600,70275605,4790,4790,4790,4775,168
20230711,093500,69471020,4775,4780,4790,4775,41
20230711,093400,69274975,4775,4800,4800,4745,90
20230711,093300,68844240,4770,4800,4800,4765,611
20230711,093200,65929690,4795,4795,4795,4795,560
20230711,093100,63244490,4790,4755,4790,4750,927
20230711,093000,58809130,4755,4745,4755,4735,337
20230711,092900,57209020,4740,4725,4740,4725,1194
20230711,092800,51566935,4725,4725,4725,4725,2
20230711,092700,51557485,4745,4745,4745,4745,1
20230711,092600,51552740,4750,4735,4755,4735,107
20230711,092500,51044865,4735,4680,4735,4675,207
20230711,092400,50072090,4685,4710,4710,4685,1170
20230711,092300,44574250,4710,4745,4745,4710,1977
20230711,092200,35235585,4790,4785,4790,4785,163
20230711,092100,34454820,4740,4790,4790,4740,110
20230711,092000,33928075,4790,4740,4790,4740,561
20230711,091900,31267685,4790,4790,4790,4790,2
20230711,091800,31258105,4795,4785,4795,4785,200
20230711,091700,30299315,4795,4730,4795,4730,59
20230711,091600,30017430,4795,4795,4795,4790,112
20230711,091500,29480505,4795,4785,4795,4785,372
20230711,091400,27696980,4770,4760,4770,4760,33
20230711,091300,27539770,4730,4750,4750,4730,2046
20230711,091200,17858255,4750,4755,4755,4750,109
20230711,091100,17340460,4755,4755,4755,4755,125
20230711,091000,16746085,4755,4785,4795,4735,241
20230711,090900,15600245,4775,4775,4775,4775,16
20230711,090800,15523845,4785,4785,4785,4785,0
20230711,090700,15523845,4785,4785,4785,4785,1
20230711,090600,15519060,4800,4730,4800,4730,234
20230711,090500,14405445,4795,4720,4795,4710,279
20230711,090400,13086895,4720,4755,4755,4720,1370
20230711,090300,6607840,4750,4780,4815,4750,817
20230711,090200,2681895,4740,4740,4740,4740,22
20230711,090100,2577615,4820,4720,4820,4710,534
20230711,090000,56525,4715,4710,4715,4710,12