stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,204300,546779735,4845,4845,4845,4845,4020
20230713,204200,546779735,4845,4845,4845,4845,0
20230713,204100,546779735,4845,4845,4845,4845,0
20230713,204000,546779735,4845,4845,4845,4845,0
20230713,203900,546779735,4845,4845,4845,4845,0
20230713,203800,546779735,4845,4845,4845,4845,0
20230713,203700,546779735,4845,4845,4845,4845,0
20230713,203600,546779735,4845,4845,4845,4845,0
20230713,203500,546779735,4845,4845,4845,4845,0
20230713,203400,546779735,4845,4845,4845,4845,0
20230713,203300,546779735,4845,4845,4845,4845,0
20230713,203200,546779735,4845,4845,4845,4845,0
20230713,203100,546779735,4845,4845,4845,4845,0
20230713,203000,546779735,4845,4845,4845,4845,0
20230713,202900,546779735,4845,4845,4845,4845,0
20230713,202800,546779735,4845,4845,4845,4845,0
20230713,202700,546779735,4845,4845,4845,4845,0
20230713,202600,546779735,4845,4845,4845,4845,0
20230713,202500,546779735,4845,4845,4845,4845,0
20230713,202400,546779735,4845,4845,4845,4845,0
20230713,202300,546779735,4845,4845,4845,4845,0
20230713,202200,546779735,4845,4845,4845,4845,0
20230713,202100,546779735,4845,4845,4845,4845,0
20230713,202000,546779735,4845,4845,4845,4845,0
20230713,201900,546779735,4845,4845,4845,4845,0
20230713,201800,546779735,4845,4845,4845,4845,0
20230713,201700,546779735,4845,4845,4845,4845,0
20230713,201600,546779735,4845,4845,4845,4845,0
20230713,201500,546779735,4845,4845,4845,4845,0
20230713,201400,546779735,4845,4845,4845,4845,0
20230713,201300,546779735,4845,4845,4845,4845,4020
20230713,201200,546779735,4845,4845,4845,4845,0
20230713,201100,546779735,4845,4845,4845,4845,0
20230713,201000,546779735,4845,4845,4845,4845,0
20230713,200900,546779735,4845,4845,4845,4845,0
20230713,200800,546779735,4845,4845,4845,4845,0
20230713,200700,546779735,4845,4845,4845,4845,0
20230713,200600,546779735,4845,4845,4845,4845,0
20230713,200500,546779735,4845,4845,4845,4845,0
20230713,200400,546779735,4845,4845,4845,4845,0
20230713,200300,546779735,4845,4845,4845,4845,0
20230713,200200,546779735,4845,4845,4845,4845,0
20230713,200100,546779735,4845,4845,4845,4845,0
20230713,200000,546779735,4845,4845,4845,4845,0
20230713,195900,546779735,4845,4845,4845,4845,0
20230713,195800,546779735,4845,4845,4845,4845,0
20230713,195700,546779735,4845,4845,4845,4845,0
20230713,195600,546779735,4845,4845,4845,4845,0
20230713,195500,546779735,4845,4845,4845,4845,0
20230713,195400,546779735,4845,4845,4845,4845,0
20230713,195300,546779735,4845,4845,4845,4845,0
20230713,195200,546779735,4845,4845,4845,4845,0
20230713,195100,546779735,4845,4845,4845,4845,0
20230713,195000,546779735,4845,4845,4845,4845,0
20230713,194900,546779735,4845,4845,4845,4845,0
20230713,194800,546779735,4845,4845,4845,4845,0
20230713,194700,546779735,4845,4845,4845,4845,0
20230713,194600,546779735,4845,4845,4845,4845,0
20230713,194500,546779735,4845,4845,4845,4845,0
20230713,194400,546779735,4845,4845,4845,4845,0
20230713,194300,546779735,4845,4845,4845,4845,4020
20230713,194200,546779735,4845,4845,4845,4845,0
20230713,194100,546779735,4845,4845,4845,4845,0
20230713,194000,546779735,4845,4845,4845,4845,0
20230713,193900,546779735,4845,4845,4845,4845,0
20230713,193800,546779735,4845,4845,4845,4845,0
20230713,193700,546779735,4845,4845,4845,4845,0
20230713,193600,546779735,4845,4845,4845,4845,0
20230713,193500,546779735,4845,4845,4845,4845,0
20230713,193400,546779735,4845,4845,4845,4845,0
20230713,193300,546779735,4845,4845,4845,4845,0
20230713,193200,546779735,4845,4845,4845,4845,0
20230713,193100,546779735,4845,4845,4845,4845,0
20230713,193000,546779735,4845,4845,4845,4845,0
20230713,192900,546779735,4845,4845,4845,4845,0
20230713,192800,546779735,4845,4845,4845,4845,0
20230713,192700,546779735,4845,4845,4845,4845,0
20230713,192600,546779735,4845,4845,4845,4845,0
20230713,192500,546779735,4845,4845,4845,4845,0
20230713,192400,546779735,4845,4845,4845,4845,0
20230713,192300,546779735,4845,4845,4845,4845,0
20230713,192200,546779735,4845,4845,4845,4845,0
20230713,192100,546779735,4845,4845,4845,4845,0
20230713,192000,546779735,4845,4845,4845,4845,0
20230713,191900,546779735,4845,4845,4845,4845,0
20230713,191800,546779735,4845,4845,4845,4845,0
20230713,191700,546779735,4845,4845,4845,4845,0
20230713,191600,546779735,4845,4845,4845,4845,0
20230713,191500,546779735,4845,4845,4845,4845,0
20230713,191400,546779735,4845,4845,4845,4845,0
20230713,191300,546779735,4845,4845,4845,4845,4020
20230713,191200,546779735,4845,4845,4845,4845,0
20230713,191100,546779735,4845,4845,4845,4845,0
20230713,191000,546779735,4845,4845,4845,4845,0
20230713,190900,546779735,4845,4845,4845,4845,0
20230713,190800,546779735,4845,4845,4845,4845,0
20230713,190700,546779735,4845,4845,4845,4845,0
20230713,190600,546779735,4845,4845,4845,4845,0
20230713,190500,546779735,4845,4845,4845,4845,0
20230713,190400,546779735,4845,4845,4845,4845,0
20230713,190300,546779735,4845,4845,4845,4845,0
20230713,190200,546779735,4845,4845,4845,4845,0
20230713,190100,546779735,4845,4845,4845,4845,0
20230713,190000,546779735,4845,4845,4845,4845,0
20230713,185900,546779735,4845,4845,4845,4845,0
20230713,185800,546779735,4845,4845,4845,4845,0
20230713,185700,546779735,4845,4845,4845,4845,0
20230713,185600,546779735,4845,4845,4845,4845,0
20230713,185500,546779735,4845,4845,4845,4845,0
20230713,185400,546779735,4845,4845,4845,4845,0
20230713,185300,546779735,4845,4845,4845,4845,0
20230713,185200,546779735,4845,4845,4845,4845,0
20230713,185100,546779735,4845,4845,4845,4845,0
20230713,185000,546779735,4845,4845,4845,4845,0
20230713,184900,546779735,4845,4845,4845,4845,0
20230713,184800,546779735,4845,4845,4845,4845,0
20230713,184700,546779735,4845,4845,4845,4845,0
20230713,184600,546779735,4845,4845,4845,4845,0
20230713,184500,546779735,4845,4845,4845,4845,0
20230713,184400,546779735,4845,4845,4845,4845,0
20230713,184300,546779735,4845,4845,4845,4845,4020
20230713,184200,546779735,4845,4845,4845,4845,0
20230713,184100,546779735,4845,4845,4845,4845,0
20230713,184000,546779735,4845,4845,4845,4845,0
20230713,183900,546779735,4845,4845,4845,4845,0
20230713,183800,546779735,4845,4845,4845,4845,0
20230713,183700,546779735,4845,4845,4845,4845,0
20230713,183600,546779735,4845,4845,4845,4845,0
20230713,183500,546779735,4845,4845,4845,4845,0
20230713,183400,546779735,4845,4845,4845,4845,0
20230713,183300,546779735,4845,4845,4845,4845,0
20230713,183200,546779735,4845,4845,4845,4845,0
20230713,183100,546779735,4845,4845,4845,4845,0
20230713,183000,546779735,4845,4845,4845,4845,0
20230713,182900,546779735,4845,4845,4845,4845,0
20230713,182800,546779735,4845,4845,4845,4845,0
20230713,182700,546779735,4845,4845,4845,4845,0
20230713,182600,546779735,4845,4845,4845,4845,0
20230713,182500,546779735,4845,4845,4845,4845,0
20230713,182400,546779735,4845,4845,4845,4845,0
20230713,182300,546779735,4845,4845,4845,4845,0
20230713,182200,546779735,4845,4845,4845,4845,0
20230713,182100,546779735,4845,4845,4845,4845,0
20230713,182000,546779735,4845,4845,4845,4845,0
20230713,181900,546779735,4845,4845,4845,4845,0
20230713,181800,546779735,4845,4845,4845,4845,0
20230713,181700,546779735,4845,4845,4845,4845,0
20230713,181600,546779735,4845,4845,4845,4845,0
20230713,181500,546779735,4845,4845,4845,4845,0
20230713,181400,546779735,4845,4845,4845,4845,0
20230713,181300,546779735,4845,4845,4845,4845,4020
20230713,181200,546779735,4845,4845,4845,4845,0
20230713,181100,546779735,4845,4845,4845,4845,0
20230713,181000,546779735,4845,4845,4845,4845,0
20230713,180900,546779735,4845,4845,4845,4845,0
20230713,180800,546779735,4845,4845,4845,4845,0
20230713,180700,546779735,4845,4845,4845,4845,0
20230713,180600,546779735,4845,4845,4845,4845,0
20230713,180500,546779735,4845,4845,4845,4845,0
20230713,180400,546779735,4845,4845,4845,4845,0
20230713,180300,546779735,4845,4845,4845,4845,0
20230713,180200,546779735,4845,4845,4845,4845,0
20230713,180100,546779735,4845,4845,4845,4845,0
20230713,180000,546779735,4845,4845,4845,4845,0
20230713,175900,546779735,4845,4845,4845,4845,0
20230713,175800,546779735,4845,4845,4845,4845,0
20230713,175700,546779735,4845,4845,4845,4845,0
20230713,175600,546779735,4845,4845,4845,4845,0
20230713,175500,546779735,4845,4845,4845,4845,0
20230713,175400,546779735,4845,4845,4845,4845,0
20230713,175300,546779735,4845,4845,4845,4845,0
20230713,175200,546779735,4845,4845,4845,4845,0
20230713,175100,546779735,4845,4845,4845,4845,0
20230713,175000,546779735,4845,4845,4845,4845,0
20230713,174900,546779735,4845,4845,4845,4845,0
20230713,174800,546779735,4845,4845,4845,4845,0
20230713,174700,546779735,4845,4845,4845,4845,0
20230713,174600,546779735,4845,4845,4845,4845,0
20230713,174500,546779735,4845,4845,4845,4845,0
20230713,174400,546779735,4845,4845,4845,4845,0
20230713,174300,546779735,4845,4845,4845,4845,4020
20230713,174200,546779735,4845,4845,4845,4845,0
20230713,174100,546779735,4845,4845,4845,4845,0
20230713,174000,546779735,4845,4845,4845,4845,0
20230713,173900,546779735,4845,4845,4845,4845,0
20230713,173800,546779735,4845,4845,4845,4845,0
20230713,173700,546779735,4845,4845,4845,4845,0
20230713,173600,546779735,4845,4845,4845,4845,0
20230713,173500,546779735,4845,4845,4845,4845,0
20230713,173400,546779735,4845,4845,4845,4845,0
20230713,173300,546779735,4845,4845,4845,4845,0
20230713,173200,546779735,4845,4845,4845,4845,0
20230713,173100,546779735,4845,4845,4845,4845,0
20230713,173000,546779735,4845,4845,4845,4845,0
20230713,172900,546779735,4845,4845,4845,4845,0
20230713,172800,546779735,4845,4845,4845,4845,0
20230713,172700,546779735,4845,4845,4845,4845,0
20230713,172600,546779735,4845,4845,4845,4845,0
20230713,172500,546779735,4845,4845,4845,4845,0
20230713,172400,546779735,4845,4845,4845,4845,0
20230713,172300,546779735,4845,4845,4845,4845,0
20230713,172200,546779735,4845,4845,4845,4845,0
20230713,172100,546779735,4845,4845,4845,4845,0
20230713,172000,546779735,4845,4845,4845,4845,0
20230713,171900,546779735,4845,4845,4845,4845,0
20230713,171800,546779735,4845,4845,4845,4845,0
20230713,171700,546779735,4845,4845,4845,4845,0
20230713,171600,546779735,4845,4845,4845,4845,0
20230713,171500,546779735,4845,4845,4845,4845,0
20230713,171400,546779735,4845,4845,4845,4845,0
20230713,171300,546779735,4845,4845,4845,4845,4020
20230713,171200,546779735,4845,4845,4845,4845,0
20230713,171100,546779735,4845,4845,4845,4845,0
20230713,171000,546779735,4845,4845,4845,4845,0
20230713,170900,546779735,4845,4845,4845,4845,0
20230713,170800,546779735,4845,4845,4845,4845,0
20230713,170700,546779735,4845,4845,4845,4845,0
20230713,170600,546779735,4845,4845,4845,4845,0
20230713,170500,546779735,4845,4845,4845,4845,0
20230713,170400,546779735,4845,4845,4845,4845,0
20230713,170300,546779735,4845,4845,4845,4845,0
20230713,170200,546779735,4845,4845,4845,4845,0
20230713,170100,546779735,4845,4845,4845,4845,0
20230713,170000,546779735,4845,4845,4845,4845,0
20230713,165900,546779735,4845,4845,4845,4845,0
20230713,165800,546779735,4845,4845,4845,4845,0
20230713,165700,546779735,4845,4845,4845,4845,0
20230713,165600,546779735,4845,4845,4845,4845,0
20230713,165500,546779735,4845,4845,4845,4845,0
20230713,165400,546779735,4845,4845,4845,4845,0
20230713,165300,546779735,4845,4845,4845,4845,0
20230713,165200,546779735,4845,4845,4845,4845,0
20230713,165100,546779735,4845,4845,4845,4845,0
20230713,165000,546779735,4845,4845,4845,4845,0
20230713,164900,546779735,4845,4845,4845,4845,0
20230713,164800,546779735,4845,4845,4845,4845,0
20230713,164700,546779735,4845,4845,4845,4845,0
20230713,164600,546779735,4845,4845,4845,4845,0
20230713,164500,546779735,4845,4845,4845,4845,0
20230713,164400,546779735,4845,4845,4845,4845,0
20230713,164300,546779735,4845,4845,4845,4845,4020
20230713,164200,546779735,4845,4845,4845,4845,0
20230713,164100,546779735,4845,4845,4845,4845,0
20230713,164000,546779735,4845,4845,4845,4845,0
20230713,163900,546779735,4845,4845,4845,4845,0
20230713,163800,546779735,4845,4845,4845,4845,0
20230713,163700,546779735,4845,4845,4845,4845,0
20230713,163600,546779735,4845,4845,4845,4845,0
20230713,163500,546779735,4845,4845,4845,4845,0
20230713,163400,546779735,4845,4845,4845,4845,0
20230713,163300,546779735,4845,4845,4845,4845,0
20230713,163200,546779735,4845,4845,4845,4845,0
20230713,163100,546779735,4845,4845,4845,4845,0
20230713,163000,546779735,4845,4845,4845,4845,0
20230713,162900,546779735,4845,4845,4845,4845,0
20230713,162800,546779735,4845,4845,4845,4845,0
20230713,162700,546779735,4845,4845,4845,4845,0
20230713,162600,546779735,4845,4845,4845,4845,0
20230713,162500,546779735,4845,4845,4845,4845,0
20230713,162400,546779735,4845,4845,4845,4845,0
20230713,162300,546779735,4845,4845,4845,4845,0
20230713,162200,546779735,4845,4845,4845,4845,0
20230713,162100,546779735,4845,4845,4845,4845,0
20230713,162000,546779735,4845,4845,4845,4845,0
20230713,161900,546779735,4845,4845,4845,4845,0
20230713,161800,546779735,4845,4845,4845,4845,0
20230713,161700,546779735,4845,4845,4845,4845,0
20230713,161600,546779735,4845,4845,4845,4845,0
20230713,161500,546779735,4845,4845,4845,4845,0
20230713,161400,546779735,4845,4845,4845,4845,0
20230713,161300,546779735,4845,4845,4845,4845,4020
20230713,161200,546779735,4845,4845,4845,4845,0
20230713,161100,546779735,4845,4845,4845,4845,0
20230713,161000,546779735,4845,4845,4845,4845,0
20230713,160900,546779735,4845,4845,4845,4845,0
20230713,160800,546779735,4845,4845,4845,4845,0
20230713,160700,546779735,4845,4845,4845,4845,0
20230713,160600,546779735,4845,4845,4845,4845,0
20230713,160500,546779735,4845,4845,4845,4845,0
20230713,160400,546779735,4845,4845,4845,4845,0
20230713,160300,546779735,4845,4845,4845,4845,0
20230713,160200,546779735,4845,4845,4845,4845,0
20230713,160100,546779735,4845,4845,4845,4845,0
20230713,160000,546779735,4845,4845,4845,4845,0
20230713,155900,546779735,4845,4845,4845,4845,0
20230713,155800,546779735,4845,4845,4845,4845,0
20230713,155700,546779735,4845,4845,4845,4845,0
20230713,155600,546779735,4845,4845,4845,4845,0
20230713,155500,546779735,4845,4845,4845,4845,0
20230713,155400,546779735,4845,4845,4845,4845,0
20230713,155300,546779735,4845,4845,4845,4845,0
20230713,155200,546779735,4845,4845,4845,4845,0
20230713,155100,546779735,4845,4845,4845,4845,0
20230713,155000,546779735,4845,4845,4845,4845,0
20230713,154900,546779735,4845,4845,4845,4845,0
20230713,154800,546779735,4845,4845,4845,4845,0
20230713,154700,546779735,4845,4845,4845,4845,0
20230713,154600,546779735,4845,4845,4845,4845,0
20230713,154500,546779735,4845,4845,4845,4845,0
20230713,154400,546779735,4845,4845,4845,4845,0
20230713,154300,546779735,4845,4845,4845,4845,4020
20230713,154200,546779735,4845,4845,4845,4845,0
20230713,154100,546779735,4845,4845,4845,4845,0
20230713,154000,546779735,4845,4845,4845,4845,0
20230713,153900,546779735,4845,4845,4845,4845,0
20230713,153800,546779735,4845,4845,4845,4845,0
20230713,153700,546779735,4845,4845,4845,4845,0
20230713,153600,546779735,4845,4845,4845,4845,0
20230713,153500,546779735,4845,4845,4845,4845,0
20230713,153400,546779735,4845,4845,4845,4845,0
20230713,153300,546779735,4845,4845,4845,4845,0
20230713,153200,546779735,4845,4845,4845,4845,0
20230713,153100,546779735,4845,4845,4845,4845,0
20230713,153000,546779735,4845,4845,4845,4845,4020
20230713,152900,527302835,4780,4780,4780,4780,0
20230713,152800,527302835,4780,4780,4780,4780,0
20230713,152700,527302835,4780,4780,4780,4780,0
20230713,152600,527302835,4780,4780,4780,4780,0
20230713,152500,527302835,4780,4780,4780,4780,0
20230713,152400,527302835,4780,4780,4780,4780,0
20230713,152300,527302835,4780,4780,4780,4780,0
20230713,152200,527302835,4780,4780,4780,4780,0
20230713,152100,527302835,4780,4780,4780,4780,0
20230713,152000,527302835,4780,4780,4780,4780,0
20230713,151900,527302835,4780,4780,4780,4780,0
20230713,151800,527302835,4780,4780,4780,4780,0
20230713,151700,527302835,4780,4780,4780,4780,0
20230713,151600,527302835,4780,4780,4780,4780,8
20230713,151500,527264595,4780,4765,4780,4760,122
20230713,151400,526683770,4780,4780,4780,4780,1
20230713,151300,526678990,4760,4760,4780,4760,700
20230713,151200,523343525,4765,4765,4765,4765,50
20230713,151100,523105275,4780,4780,4780,4780,5
20230713,151000,523081375,4780,4780,4780,4780,0
20230713,150900,523081375,4780,4780,4780,4780,0
20230713,150800,523081375,4780,4780,4780,4780,4
20230713,150700,523062255,4765,4765,4765,4765,3
20230713,150600,523047960,4780,4780,4780,4780,300
20230713,150500,521613960,4780,4780,4780,4780,1
20230713,150400,521609180,4775,4770,4775,4770,6372
20230713,150300,491184875,4780,4780,4780,4780,0
20230713,150200,491184875,4780,4780,4780,4780,0
20230713,150100,491184875,4780,4780,4780,4780,100
20230713,150000,490706875,4780,4765,4780,4765,2
20230713,145900,490697330,4760,4760,4770,4760,2804
20230713,145800,477330100,4760,4760,4760,4760,366
20230713,145700,475587940,4760,4760,4760,4760,0
20230713,145600,475587940,4760,4760,4760,4760,0
20230713,145500,475587940,4760,4760,4760,4760,1
20230713,145400,475583180,4755,4755,4755,4755,145
20230713,145300,474893705,4745,4740,4745,4740,1073
20230713,145200,469802535,4745,4755,4755,4740,1135
20230713,145100,464416870,4750,4750,4750,4750,40
20230713,145000,464226870,4755,4755,4755,4755,0
20230713,144900,464226870,4755,4750,4755,4750,26
20230713,144800,464103365,4750,4750,4750,4750,6
20230713,144700,464074865,4755,4750,4755,4750,162
20230713,144600,463305360,4755,4755,4755,4755,0
20230713,144500,463305360,4755,4755,4755,4755,0
20230713,144400,463305360,4755,4755,4755,4755,0
20230713,144300,463305360,4755,4755,4755,4755,105
20230713,144200,462806085,4750,4750,4750,4750,21
20230713,144100,462706335,4755,4755,4755,4755,0
20230713,144000,462706335,4755,4750,4755,4750,54
20230713,143900,462449830,4745,4745,4745,4745,15
20230713,143800,462378655,4755,4755,4755,4755,0
20230713,143700,462378655,4755,4755,4755,4755,0
20230713,143600,462378655,4755,4745,4755,4745,23
20230713,143500,462269510,4745,4750,4750,4745,1182
20230713,143400,456660695,4760,4760,4760,4760,210
20230713,143300,455661095,4750,4750,4750,4750,853
20230713,143200,451609345,4765,4765,4765,4765,41
20230713,143100,451413980,4765,4765,4765,4765,0
20230713,143000,451413980,4765,4765,4765,4765,0
20230713,142900,451413980,4765,4760,4765,4760,19
20230713,142800,451323515,4760,4765,4765,4760,542
20230713,142700,448741095,4765,4740,4765,4740,168
20230713,142600,447942905,4740,4740,4740,4740,57
20230713,142500,447672725,4740,4740,4745,4740,19
20230713,142400,447582660,4745,4740,4745,4740,13
20230713,142300,447521035,4740,4740,4740,4740,78
20230713,142200,447151315,4740,4740,4740,4740,14
20230713,142100,447084955,4740,4745,4745,4740,26
20230713,142000,446961690,4740,4745,4745,4740,28
20230713,141900,446828965,4745,4745,4745,4745,56
20230713,141800,446563245,4745,4745,4745,4745,17
20230713,141700,446482580,4745,4745,4745,4745,0
20230713,141600,446482580,4745,4745,4745,4745,22
20230713,141500,446378190,4770,4770,4770,4770,0
20230713,141400,446378190,4770,4770,4770,4770,0
20230713,141300,446378190,4770,4770,4770,4770,0
20230713,141200,446378190,4770,4770,4770,4770,0
20230713,141100,446378190,4770,4770,4770,4770,0
20230713,141000,446378190,4770,4770,4770,4770,0
20230713,140900,446378190,4770,4765,4770,4765,52
20230713,140800,446130405,4765,4765,4765,4765,0
20230713,140700,446130405,4765,4765,4765,4765,45
20230713,140600,445915980,4770,4770,4770,4770,10
20230713,140500,445868280,4770,4765,4770,4750,119
20230713,140400,445302645,4765,4745,4765,4745,958
20230713,140300,440751490,4740,4740,4740,4740,40
20230713,140200,440561890,4740,4735,4740,4735,75
20230713,140100,440206450,4745,4750,4750,4745,61
20230713,140000,439916775,4755,4755,4755,4755,0
20230713,135900,439916775,4755,4755,4755,4755,0
20230713,135800,439916775,4755,4755,4755,4755,0
20230713,135700,439916775,4755,4755,4755,4755,1
20230713,135600,439912020,4755,4755,4755,4755,10
20230713,135500,439864470,4755,4755,4755,4755,1
20230713,135400,439859715,4745,4745,4745,4745,0
20230713,135300,439859715,4745,4735,4745,4730,168
20230713,135200,439064090,4745,4745,4745,4745,0
20230713,135100,439064090,4745,4745,4745,4745,1
20230713,135000,439059345,4740,4745,4750,4740,272
20230713,134900,437769855,4745,4745,4745,4745,57
20230713,134800,437499390,4750,4750,4750,4750,1
20230713,134700,437494640,4745,4745,4745,4745,22
20230713,134600,437390250,4745,4745,4745,4745,47
20230713,134500,437167235,4750,4750,4750,4750,0
20230713,134400,437167235,4750,4745,4750,4745,501
20230713,134300,434789985,4745,4755,4755,4745,57
20230713,134200,434519460,4755,4755,4755,4755,203
20230713,134100,433554195,4755,4755,4755,4755,0
20230713,134000,433554195,4755,4750,4755,4750,1299
20230713,133900,427377675,4750,4745,4750,4745,24
20230713,133800,427263790,4750,4745,4750,4745,24
20230713,133700,427149900,4745,4745,4745,4745,57
20230713,133600,426879435,4750,4755,4755,4750,3
20230713,133500,426865175,4745,4755,4755,4745,824
20230713,133400,422951425,4760,4755,4760,4755,23
20230713,133300,422842055,4770,4770,4770,4770,1
20230713,133200,422837285,4755,4765,4765,4755,30
20230713,133100,422694385,4780,4775,4780,4775,23
20230713,133000,422584555,4765,4775,4775,4765,88
20230713,132900,422164585,4790,4790,4790,4790,0
20230713,132800,422164585,4790,4790,4790,4790,1
20230713,132700,422159795,4780,4780,4780,4780,531
20230713,132600,419621615,4780,4765,4780,4765,1022
20230713,132500,414746770,4765,4770,4770,4765,33
20230713,132400,414589520,4760,4765,4770,4760,126
20230713,132300,413989125,4790,4790,4790,4790,0
20230713,132200,413989125,4790,4790,4790,4790,0
20230713,132100,413989125,4790,4790,4790,4790,0
20230713,132000,413989125,4790,4790,4790,4755,4
20230713,131900,413970035,4755,4745,4755,4745,125
20230713,131800,413376565,4750,4750,4750,4750,0
20230713,131700,413376565,4750,4750,4750,4750,2
20230713,131600,413367065,4750,4755,4755,4750,6
20230713,131500,413338550,4765,4795,4795,4765,2
20230713,131400,413328990,4760,4745,4760,4745,24
20230713,131300,413215095,4750,4745,4755,4745,2107
20230713,131200,403205670,4745,4745,4745,4745,0
20230713,131100,403205670,4745,4740,4745,4740,119
20230713,131000,402641125,4740,4735,4740,4735,84
20230713,130900,402243180,4740,4740,4740,4740,1
20230713,130800,402238440,4735,4735,4735,4735,0
20230713,130700,402238440,4735,4740,4740,4735,96
20230713,130600,401783855,4735,4735,4735,4735,3
20230713,130500,401769650,4735,4735,4735,4735,3
20230713,130400,401755445,4735,4735,4735,4735,91
20230713,130300,401324560,4735,4735,4735,4735,1
20230713,130200,401319825,4735,4735,4735,4735,0
20230713,130100,401319825,4735,4740,4740,4735,46
20230713,130000,401102010,4735,4735,4735,4735,1
20230713,125900,401097275,4735,4735,4735,4735,400
20230713,125800,399203275,4735,4735,4735,4735,50
20230713,125700,398966525,4740,4740,4740,4740,0
20230713,125600,398966525,4740,4740,4740,4740,1
20230713,125500,398961785,4735,4735,4735,4735,50
20230713,125400,398725035,4740,4740,4740,4735,3
20230713,125300,398710820,4735,4735,4735,4735,415
20230713,125200,396745795,4735,4740,4740,4735,101
20230713,125100,396267555,4735,4735,4735,4735,294
20230713,125000,394875465,4745,4745,4745,4745,0
20230713,124900,394875465,4745,4745,4745,4745,1
20230713,124800,394870720,4745,4735,4745,4735,273
20230713,124700,393578055,4735,4730,4735,4730,799
20230713,124600,389797430,4730,4730,4730,4730,510
20230713,124500,387385130,4730,4730,4730,4725,3204
20230713,124400,372231620,4735,4730,4735,4730,83
20230713,124300,371839020,4730,4745,4745,4730,181
20230713,124200,370981720,4750,4760,4760,4750,1875
20230713,124100,362069610,4765,4790,4790,4765,6116
20230713,124000,332792270,4790,4790,4790,4790,51
20230713,123900,332547980,4795,4795,4795,4795,0
20230713,123800,332547980,4795,4790,4795,4790,44
20230713,123700,332337215,4790,4795,4795,4790,51
20230713,123600,332092920,4790,4790,4790,4790,497
20230713,123500,329712290,4790,4790,4790,4790,44
20230713,123400,329501530,4790,4790,4790,4790,50
20230713,123300,329262030,4790,4790,4790,4790,91
20230713,123200,328826140,4790,4790,4790,4790,29
20230713,123100,328687230,4790,4790,4790,4790,44
20230713,123000,328476470,4795,4795,4795,4795,0
20230713,122900,328476470,4795,4795,4795,4795,414
20230713,122800,326491340,4795,4800,4800,4795,82
20230713,122700,326098035,4800,4800,4800,4800,0
20230713,122600,326098035,4800,4800,4800,4800,17
20230713,122500,326016435,4800,4800,4800,4800,21
20230713,122400,325915635,4805,4805,4805,4805,11
20230713,122300,325862780,4805,4800,4805,4800,193
20230713,122200,324935630,4805,4805,4805,4805,59
20230713,122100,324652135,4805,4805,4805,4805,0
20230713,122000,324652135,4805,4805,4805,4805,85
20230713,121900,324243710,4810,4810,4810,4810,0
20230713,121800,324243710,4810,4810,4810,4810,1
20230713,121700,324238900,4810,4810,4810,4810,0
20230713,121600,324238900,4810,4810,4810,4810,0
20230713,121500,324238900,4810,4815,4815,4810,151
20230713,121400,323512175,4840,4840,4840,4840,0
20230713,121300,323512175,4840,4840,4840,4840,0
20230713,121200,323512175,4840,4840,4840,4840,497
20230713,121100,321106695,4840,4840,4840,4840,300
20230713,121000,319654695,4840,4810,4840,4810,675
20230713,120900,316390195,4805,4805,4805,4805,22
20230713,120800,316284485,4810,4810,4810,4810,191
20230713,120700,315365775,4810,4810,4810,4810,251
20230713,120600,314158465,4810,4810,4810,4810,558
20230713,120500,311474485,4810,4830,4830,4810,538
20230713,120400,308885895,4835,4835,4835,4835,0
20230713,120300,308885895,4835,4835,4835,4835,0
20230713,120200,308885895,4835,4835,4835,4835,65
20230713,120100,308571620,4835,4835,4835,4835,17
20230713,120000,308489425,4835,4830,4835,4830,22
20230713,115900,308383070,4830,4830,4830,4830,39
20230713,115800,308194700,4845,4845,4845,4845,0
20230713,115700,308194700,4845,4845,4845,4845,123
20230713,115600,307598765,4845,4845,4845,4845,6
20230713,115500,307569695,4845,4845,4845,4845,104
20230713,115400,307065815,4845,4845,4845,4840,22
20230713,115300,306959275,4830,4825,4830,4825,184
20230713,115200,306070650,4820,4800,4820,4800,121
20230713,115100,305488430,4825,4825,4825,4825,0
20230713,115000,305488430,4825,4825,4825,4825,0
20230713,114900,305488430,4825,4825,4825,4825,4
20230713,114800,305469130,4825,4810,4825,4810,36
20230713,114700,305295730,4800,4800,4800,4800,1
20230713,114600,305290930,4795,4790,4795,4790,83
20230713,114500,304893055,4790,4825,4825,4790,1228
20230713,114400,299000230,4815,4810,4820,4810,1160
20230713,114300,293410500,4805,4795,4805,4795,647
20230713,114200,290302045,4795,4785,4795,4785,101
20230713,114100,289818015,4785,4780,4785,4780,45
20230713,114000,289602705,4780,4780,4780,4780,12
20230713,113900,289545345,4795,4795,4795,4795,38
20230713,113800,289363135,4795,4795,4795,4795,0
20230713,113700,289363135,4795,4790,4795,4790,3
20230713,113600,289348755,4795,4795,4795,4795,20
20230713,113500,289252855,4795,4790,4795,4790,70
20230713,113400,288917445,4790,4790,4790,4790,0
20230713,113300,288917445,4790,4790,4790,4790,55
20230713,113200,288653995,4795,4795,4795,4795,10
20230713,113100,288606045,4800,4795,4800,4785,2497
20230713,113000,276625815,4800,4795,4800,4795,40
20230713,112900,276433820,4790,4775,4790,4775,180
20230713,112800,275572580,4775,4775,4775,4775,0
20230713,112700,275572580,4775,4775,4775,4775,185
20230713,112600,274689205,4775,4775,4775,4775,0
20230713,112500,274689205,4775,4780,4795,4775,691
20230713,112400,271382425,4790,4770,4790,4770,606
20230713,112300,268481300,4765,4765,4765,4765,23
20230713,112200,268371705,4765,4765,4765,4765,40
20230713,112100,268181105,4760,4760,4760,4760,100
20230713,112000,267705105,4760,4760,4760,4760,304
20230713,111900,266258065,4760,4755,4760,4755,63
20230713,111800,265958325,4750,4750,4755,4750,115
20230713,111700,265412065,4755,4760,4760,4750,146
20230713,111600,264717295,4775,4790,4790,4775,1887
20230713,111500,255700530,4790,4780,4790,4780,918
20230713,111400,251308380,4785,4785,4785,4785,1879
20230713,111300,242317365,4790,4785,4790,4785,14
20230713,111200,242250355,4785,4790,4790,4785,140
20230713,111100,241579805,4785,4785,4790,4785,128
20230713,111000,240967125,4785,4785,4785,4785,10
20230713,110900,240919275,4810,4810,4810,4810,0
20230713,110800,240919275,4810,4780,4815,4780,257
20230713,110700,239684430,4780,4785,4790,4780,105
20230713,110600,239181910,4790,4785,4790,4785,47
20230713,110500,238956915,4790,4790,4790,4785,11
20230713,110400,238904230,4790,4800,4800,4790,21
20230713,110300,238803440,4800,4795,4800,4795,30
20230713,110200,238659465,4800,4800,4800,4800,0
20230713,110100,238659465,4800,4795,4800,4795,90
20230713,110000,238227535,4800,4800,4800,4800,52
20230713,105900,237977935,4800,4795,4800,4795,15
20230713,105800,237905950,4795,4800,4800,4795,69
20230713,105700,237574945,4800,4800,4800,4800,21
20230713,105600,237474145,4800,4795,4800,4790,1021
20230713,105500,232578435,4790,4815,4815,4790,50
20230713,105400,232338795,4815,4795,4820,4795,89
20230713,105300,231911275,4780,4780,4780,4780,70
20230713,105200,231576675,4770,4815,4815,4760,123
20230713,105100,230989210,4845,4845,4845,4845,6
20230713,105000,230960140,4800,4865,4875,4800,3194
20230713,104900,215584790,4865,4850,4865,4850,87
20230713,104800,215161780,4850,4865,4865,4850,392
20230713,104700,213259230,4865,4865,4865,4845,988
20230713,104600,208471325,4880,4860,4880,4845,1717
20230713,104500,200116735,4855,4810,4855,4810,11373
20230713,104400,145138895,4795,4795,4810,4795,2601
20230713,104300,132651395,4790,4785,4790,4785,571
20230713,104200,129916435,4790,4790,4790,4790,0
20230713,104100,129916435,4790,4785,4790,4785,85
20230713,104000,129509515,4785,4785,4785,4785,25
20230713,103900,129389890,4785,4785,4785,4785,5
20230713,103800,129365965,4780,4780,4780,4780,123
20230713,103700,128778025,4775,4775,4775,4775,100
20230713,103600,128300525,4775,4775,4775,4775,24
20230713,103500,128185925,4770,4770,4770,4770,24
20230713,103400,128071445,4770,4770,4770,4770,27
20230713,103300,127942655,4765,4765,4765,4765,29
20230713,103200,127804470,4760,4755,4760,4755,8
20230713,103100,127766395,4755,4755,4755,4750,68
20230713,103000,127443185,4755,4755,4755,4755,1
20230713,102900,127438430,4755,4755,4755,4755,61
20230713,102800,127148375,4760,4760,4760,4760,2
20230713,102700,127138855,4755,4755,4755,4755,93
20230713,102600,126696640,4755,4755,4755,4755,9
20230713,102500,126653845,4755,4735,4755,4735,85
20230713,102400,126250675,4745,4765,4765,4745,212
20230713,102300,125242550,4765,4765,4765,4765,0
20230713,102200,125242550,4765,4765,4765,4765,0
20230713,102100,125242550,4765,4765,4765,4765,9
20230713,102000,125199665,4785,4785,4785,4785,1
20230713,101900,125194880,4790,4765,4790,4765,55
20230713,101800,124932430,4765,4765,4765,4765,504
20230713,101700,122530870,4770,4770,4770,4770,188
20230713,101600,121634110,4765,4770,4770,4765,287
20230713,101500,120265200,4770,4775,4790,4765,1216
20230713,101400,114459965,4780,4780,4780,4780,87
20230713,101300,114044105,4780,4780,4780,4760,146
20230713,101200,113348065,4785,4785,4785,4785,0
20230713,101100,113348065,4785,4785,4785,4785,42
20230713,101000,113147095,4785,4785,4785,4785,20
20230713,100900,113051395,4790,4790,4790,4790,1
20230713,100800,113046605,4790,4785,4790,4785,27
20230713,100700,112917400,4790,4790,4790,4790,30
20230713,100600,112773700,4790,4790,4790,4790,0
20230713,100500,112773700,4790,4790,4790,4790,75
20230713,100400,112414450,4785,4785,4785,4785,1
20230713,100300,112409665,4800,4795,4800,4795,4
20230713,100200,112390475,4795,4780,4800,4780,755
20230713,100100,108771965,4780,4780,4780,4780,81
20230713,100000,108384785,4780,4780,4780,4780,50
20230713,095900,108145785,4780,4770,4780,4770,474
20230713,095800,105884585,4770,4775,4780,4770,171
20230713,095700,105067960,4770,4760,4770,4760,44
20230713,095600,104858470,4775,4765,4775,4765,60
20230713,095500,104572130,4765,4770,4770,4765,52
20230713,095400,104324340,4770,4775,4775,4770,7
20230713,095300,104290945,4775,4775,4775,4775,162
20230713,095200,103517395,4775,4775,4775,4775,1
20230713,095100,103512620,4780,4780,4780,4780,0
20230713,095000,103512620,4780,4785,4785,4780,10
20230713,094900,103464810,4790,4790,4790,4790,0
20230713,094800,103464810,4790,4785,4790,4785,235
20230713,094700,102339295,4785,4785,4785,4785,217
20230713,094600,101300950,4780,4765,4780,4765,80
20230713,094500,100919150,4775,4765,4780,4765,27
20230713,094400,100790440,4755,4755,4755,4755,0
20230713,094300,100790440,4755,4785,4785,4755,103
20230713,094200,100300250,4785,4785,4785,4785,26
20230713,094100,100175840,4785,4780,4785,4780,3
20230713,094000,100161490,4785,4785,4785,4785,7
20230713,093900,100127995,4765,4765,4765,4765,22
20230713,093800,100023165,4765,4755,4765,4755,194
20230713,093700,99098855,4765,4770,4770,4765,2
20230713,093600,99089320,4770,4775,4775,4770,100
20230713,093500,98611905,4800,4785,4800,4750,50
20230713,093400,98372850,4805,4800,4805,4800,359
20230713,093300,96649220,4785,4785,4785,4785,0
20230713,093200,96649220,4785,4800,4800,4785,136
20230713,093100,95998260,4805,4805,4805,4805,256
20230713,093000,94768180,4805,4800,4810,4790,737
20230713,092900,91230315,4800,4795,4805,4795,815
20230713,092800,87319830,4795,4795,4800,4795,180
20230713,092700,86456125,4800,4795,4800,4790,215
20230713,092600,85425690,4800,4805,4805,4795,314
20230713,092500,83917805,4810,4795,4815,4795,3246
20230713,092400,68299385,4795,4780,4795,4780,134
20230713,092300,67657930,4780,4775,4800,4775,1041
20230713,092200,62674685,4770,4700,4770,4700,3033
20230713,092100,48286485,4715,4695,4715,4695,1800
20230713,092000,39808350,4695,4685,4695,4685,418
20230713,091900,37847860,4690,4685,4690,4685,77
20230713,091800,37487015,4685,4675,4685,4675,41
20230713,091700,37295035,4675,4690,4690,4650,294
20230713,091600,35920965,4685,4685,4685,4685,0
20230713,091500,35920965,4685,4670,4710,4670,76
20230713,091400,35563390,4690,4670,4690,4670,372
20230713,091300,33818830,4650,4705,4705,4645,1802
20230713,091200,25395705,4735,4740,4740,4700,446
20230713,091100,23298775,4740,4750,4750,4740,368
20230713,091000,21551045,4745,4740,4750,4740,209
20230713,090900,20559340,4750,4760,4760,4750,2
20230713,090800,20549830,4760,4730,4760,4720,1704
20230713,090700,12499360,4740,4715,4740,4705,1482
20230713,090600,5514975,4710,4685,4715,4685,518
20230713,090500,3080155,4680,4660,4680,4660,374
20230713,090400,1334685,4655,4660,4660,4655,35
20230713,090300,1171590,4660,4660,4660,4660,55
20230713,090200,915290,4660,4655,4660,4655,18
20230713,090100,831490,4650,4650,4650,4650,3
20230713,090000,817540,4655,4645,4655,4645,176