stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,183400,225735389330,4795,4795,4795,4795,445655
20230714,183300,225735389330,4795,4795,4795,4795,0
20230714,183200,225735389330,4795,4795,4795,4795,0
20230714,183100,225735389330,4795,4795,4795,4795,0
20230714,183000,225735389330,4795,4795,4795,4795,0
20230714,182900,225735389330,4795,4795,4795,4795,0
20230714,182800,225735389330,4795,4795,4795,4795,0
20230714,182700,225735389330,4795,4795,4795,4795,0
20230714,182600,225735389330,4795,4795,4795,4795,0
20230714,182500,225735389330,4795,4795,4795,4795,0
20230714,182400,225735389330,4795,4795,4795,4795,0
20230714,182300,225735389330,4795,4795,4795,4795,0
20230714,182200,225735389330,4795,4795,4795,4795,0
20230714,182100,225735389330,4795,4795,4795,4795,0
20230714,182000,225735389330,4795,4795,4795,4795,0
20230714,181900,225735389330,4795,4795,4795,4795,0
20230714,181800,225735389330,4795,4795,4795,4795,0
20230714,181700,225735389330,4795,4795,4795,4795,0
20230714,181600,225735389330,4795,4795,4795,4795,0
20230714,181500,225735389330,4795,4795,4795,4795,0
20230714,181400,225735389330,4795,4795,4795,4795,0
20230714,181300,225735389330,4795,4795,4795,4795,0
20230714,181200,225735389330,4795,4795,4795,4795,0
20230714,181100,225735389330,4795,4795,4795,4795,0
20230714,181000,225735389330,4795,4795,4795,4795,0
20230714,180900,225735389330,4795,4795,4795,4795,0
20230714,180800,225735389330,4795,4795,4795,4795,0
20230714,180700,225735389330,4795,4795,4795,4795,0
20230714,180600,225735389330,4795,4795,4795,4795,0
20230714,180500,225735389330,4795,4795,4795,4795,0
20230714,180400,225735389330,4795,4795,4795,4795,445655
20230714,180300,225735389330,4795,4795,4795,4795,0
20230714,180200,225735389330,4795,4795,4795,4795,0
20230714,180100,225735389330,4795,4795,4795,4795,0
20230714,180000,225735389330,4795,4795,4795,4795,0
20230714,175900,225735389330,4795,4795,4795,4795,0
20230714,175800,225735389330,4795,4795,4795,4795,0
20230714,175700,225735389330,4795,4795,4795,4795,0
20230714,175600,225735389330,4795,4795,4795,4795,0
20230714,175500,225735389330,4795,4795,4795,4795,0
20230714,175400,225735389330,4795,4795,4795,4795,0
20230714,175300,225735389330,4795,4795,4795,4795,0
20230714,175200,225735389330,4795,4795,4795,4795,0
20230714,175100,225735389330,4795,4795,4795,4795,0
20230714,175000,225735389330,4795,4795,4795,4795,0
20230714,174900,225735389330,4795,4795,4795,4795,0
20230714,174800,225735389330,4795,4795,4795,4795,0
20230714,174700,225735389330,4795,4795,4795,4795,0
20230714,174600,225735389330,4795,4795,4795,4795,0
20230714,174500,225735389330,4795,4795,4795,4795,0
20230714,174400,225735389330,4795,4795,4795,4795,0
20230714,174300,225735389330,4795,4795,4795,4795,0
20230714,174200,225735389330,4795,4795,4795,4795,0
20230714,174100,225735389330,4795,4795,4795,4795,0
20230714,174000,225735389330,4795,4795,4795,4795,0
20230714,173900,225735389330,4795,4795,4795,4795,0
20230714,173800,225735389330,4795,4795,4795,4795,0
20230714,173700,225735389330,4795,4795,4795,4795,0
20230714,173600,225735389330,4795,4795,4795,4795,0
20230714,173500,225735389330,4795,4795,4795,4795,0
20230714,173400,225735389330,4795,4795,4795,4795,445655
20230714,173300,225735389330,4795,4795,4795,4795,0
20230714,173200,225735389330,4795,4795,4795,4795,0
20230714,173100,225735389330,4795,4795,4795,4795,0
20230714,173000,225735389330,4795,4795,4795,4795,0
20230714,172900,225735389330,4795,4795,4795,4795,0
20230714,172800,225735389330,4795,4795,4795,4795,0
20230714,172700,225735389330,4795,4795,4795,4795,0
20230714,172600,225735389330,4795,4795,4795,4795,0
20230714,172500,225735389330,4795,4795,4795,4795,0
20230714,172400,225735389330,4795,4795,4795,4795,0
20230714,172300,225735389330,4795,4795,4795,4795,0
20230714,172200,225735389330,4795,4795,4795,4795,0
20230714,172100,225735389330,4795,4795,4795,4795,0
20230714,172000,225735389330,4795,4795,4795,4795,0
20230714,171900,225735389330,4795,4795,4795,4795,0
20230714,171800,225735389330,4795,4795,4795,4795,0
20230714,171700,225735389330,4795,4795,4795,4795,0
20230714,171600,225735389330,4795,4795,4795,4795,0
20230714,171500,225735389330,4795,4795,4795,4795,0
20230714,171400,225735389330,4795,4795,4795,4795,0
20230714,171300,225735389330,4795,4795,4795,4795,0
20230714,171200,225735389330,4795,4795,4795,4795,0
20230714,171100,225735389330,4795,4795,4795,4795,0
20230714,171000,225735389330,4795,4795,4795,4795,0
20230714,170900,225735389330,4795,4795,4795,4795,0
20230714,170800,225735389330,4795,4795,4795,4795,0
20230714,170700,225735389330,4795,4795,4795,4795,0
20230714,170600,225735389330,4795,4795,4795,4795,0
20230714,170500,225735389330,4795,4795,4795,4795,0
20230714,170400,225735389330,4795,4795,4795,4795,445655
20230714,170300,225735389330,4795,4795,4795,4795,0
20230714,170200,225735389330,4795,4795,4795,4795,0
20230714,170100,225735389330,4795,4795,4795,4795,0
20230714,170000,225735389330,4795,4795,4795,4795,0
20230714,165900,225735389330,4795,4795,4795,4795,0
20230714,165800,225735389330,4795,4795,4795,4795,0
20230714,165700,225735389330,4795,4795,4795,4795,0
20230714,165600,225735389330,4795,4795,4795,4795,0
20230714,165500,225735389330,4795,4795,4795,4795,0
20230714,165400,225735389330,4795,4795,4795,4795,0
20230714,165300,225735389330,4795,4795,4795,4795,0
20230714,165200,225735389330,4795,4795,4795,4795,0
20230714,165100,225735389330,4795,4795,4795,4795,0
20230714,165000,225735389330,4795,4795,4795,4795,0
20230714,164900,225735389330,4795,4795,4795,4795,0
20230714,164800,225735389330,4795,4795,4795,4795,0
20230714,164700,225735389330,4795,4795,4795,4795,0
20230714,164600,225735389330,4795,4795,4795,4795,0
20230714,164500,225735389330,4795,4795,4795,4795,0
20230714,164400,225735389330,4795,4795,4795,4795,0
20230714,164300,225735389330,4795,4795,4795,4795,0
20230714,164200,225735389330,4795,4795,4795,4795,0
20230714,164100,225735389330,4795,4795,4795,4795,0
20230714,164000,225735389330,4795,4795,4795,4795,0
20230714,163900,225735389330,4795,4795,4795,4795,0
20230714,163800,225735389330,4795,4795,4795,4795,0
20230714,163700,225735389330,4795,4795,4795,4795,0
20230714,163600,225735389330,4795,4795,4795,4795,0
20230714,163500,225735389330,4795,4795,4795,4795,0
20230714,163400,225735389330,4795,4795,4795,4795,445655
20230714,163300,225735389330,4795,4795,4795,4795,0
20230714,163200,225735389330,4795,4795,4795,4795,0
20230714,163100,225735389330,4795,4795,4795,4795,0
20230714,163000,225735389330,4795,4795,4795,4795,0
20230714,162900,225735389330,4795,4795,4795,4795,0
20230714,162800,225735389330,4795,4795,4795,4795,0
20230714,162700,225735389330,4795,4795,4795,4795,0
20230714,162600,225735389330,4795,4795,4795,4795,0
20230714,162500,225735389330,4795,4795,4795,4795,0
20230714,162400,225735389330,4795,4795,4795,4795,0
20230714,162300,225735389330,4795,4795,4795,4795,0
20230714,162200,225735389330,4795,4795,4795,4795,0
20230714,162100,225735389330,4795,4795,4795,4795,0
20230714,162000,225735389330,4795,4795,4795,4795,0
20230714,161900,225735389330,4795,4795,4795,4795,0
20230714,161800,225735389330,4795,4795,4795,4795,0
20230714,161700,225735389330,4795,4795,4795,4795,0
20230714,161600,225735389330,4795,4795,4795,4795,0
20230714,161500,225735389330,4795,4795,4795,4795,0
20230714,161400,225735389330,4795,4795,4795,4795,0
20230714,161300,225735389330,4795,4795,4795,4795,0
20230714,161200,225735389330,4795,4795,4795,4795,0
20230714,161100,225735389330,4795,4795,4795,4795,0
20230714,161000,225735389330,4795,4795,4795,4795,0
20230714,160900,225735389330,4795,4795,4795,4795,0
20230714,160800,225735389330,4795,4795,4795,4795,0
20230714,160700,225735389330,4795,4795,4795,4795,0
20230714,160600,225735389330,4795,4795,4795,4795,0
20230714,160500,225735389330,4795,4795,4795,4795,0
20230714,160400,225735389330,4795,4795,4795,4795,445655
20230714,160300,225735389330,4795,4795,4795,4795,0
20230714,160200,225735389330,4795,4795,4795,4795,0
20230714,160100,225735389330,4795,4795,4795,4795,0
20230714,160000,225735389330,4795,4795,4795,4795,0
20230714,155900,225735389330,4795,4795,4795,4795,0
20230714,155800,225735389330,4795,4795,4795,4795,0
20230714,155700,225735389330,4795,4795,4795,4795,0
20230714,155600,225735389330,4795,4795,4795,4795,0
20230714,155500,225735389330,4795,4795,4795,4795,0
20230714,155400,225735389330,4795,4795,4795,4795,0
20230714,155300,225735389330,4795,4795,4795,4795,0
20230714,155200,225735389330,4795,4795,4795,4795,0
20230714,155100,225735389330,4795,4795,4795,4795,0
20230714,155000,225735389330,4795,4795,4795,4795,0
20230714,154900,225735389330,4795,4795,4795,4795,0
20230714,154800,225735389330,4795,4795,4795,4795,0
20230714,154700,225735389330,4795,4795,4795,4795,0
20230714,154600,225735389330,4795,4795,4795,4795,0
20230714,154500,225735389330,4795,4795,4795,4795,0
20230714,154400,225735389330,4795,4795,4795,4795,0
20230714,154300,225735389330,4795,4795,4795,4795,0
20230714,154200,225735389330,4795,4795,4795,4795,0
20230714,154100,225735389330,4795,4795,4795,4795,0
20230714,154000,225735389330,4795,4795,4795,4795,0
20230714,153900,225735389330,4795,4795,4795,4795,0
20230714,153800,225735389330,4795,4795,4795,4795,0
20230714,153700,225735389330,4795,4795,4795,4795,0
20230714,153600,225735389330,4795,4795,4795,4795,0
20230714,153500,225735389330,4795,4795,4795,4795,0
20230714,153400,225735389330,4795,4795,4795,4795,445655
20230714,153300,225735389330,4795,4795,4795,4795,0
20230714,153200,225735389330,4795,4795,4795,4795,0
20230714,153100,225735389330,4795,4795,4795,4795,0
20230714,153000,225735389330,4795,4795,4795,4795,445655
20230714,152900,223598473605,4795,4795,4795,4795,0
20230714,152800,223598473605,4795,4795,4795,4795,0
20230714,152700,223598473605,4795,4795,4795,4795,0
20230714,152600,223598473605,4795,4795,4795,4795,0
20230714,152500,223598473605,4795,4795,4795,4795,0
20230714,152400,223598473605,4795,4795,4795,4795,0
20230714,152300,223598473605,4795,4795,4795,4795,0
20230714,152200,223598473605,4795,4795,4795,4795,0
20230714,152100,223598473605,4795,4795,4795,4795,0
20230714,152000,223598473605,4795,4795,4795,4795,0
20230714,151900,223598473605,4795,4795,4800,4790,162464
20230714,151800,222820027610,4790,4800,4800,4790,107825
20230714,151700,222303139285,4800,4810,4810,4795,129782
20230714,151600,221679965860,4805,4805,4810,4800,78924
20230714,151500,221300798205,4805,4815,4815,4805,59949
20230714,151400,221012514400,4815,4815,4820,4810,75021
20230714,151300,220651424320,4815,4820,4820,4810,75112
20230714,151200,220289701180,4820,4810,4820,4805,89031
20230714,151100,219861226665,4810,4805,4810,4800,35260
20230714,151000,219691782950,4805,4800,4805,4795,51152
20230714,150900,219446159720,4800,4800,4800,4795,42272
20230714,150800,219243264080,4800,4790,4800,4785,40786
20230714,150700,219047782870,4790,4785,4795,4785,66133
20230714,150600,218731058005,4790,4785,4795,4785,63637
20230714,150500,218426398940,4790,4805,4805,4785,137828
20230714,150400,217765574730,4800,4805,4805,4800,73329
20230714,150300,217413577395,4805,4805,4805,4800,34807
20230714,150200,217246454765,4800,4805,4805,4800,37191
20230714,150100,217067823470,4805,4800,4805,4800,24022
20230714,150000,216952464165,4800,4800,4810,4800,32020
20230714,145900,216798675565,4800,4810,4810,4800,22151
20230714,145800,216692243555,4805,4805,4810,4805,40593
20230714,145700,216497167655,4805,4815,4815,4805,44497
20230714,145600,216283121665,4815,4820,4820,4810,27093
20230714,145500,216152603685,4820,4825,4830,4815,57087
20230714,145400,215877341895,4825,4810,4825,4805,88667
20230714,145300,215450370610,4810,4810,4815,4805,50674
20230714,145200,215206627505,4810,4805,4810,4805,33879
20230714,145100,215043732125,4800,4800,4805,4795,28084
20230714,145000,214908903595,4800,4795,4805,4790,43139
20230714,144900,214701957555,4795,4790,4800,4785,90624
20230714,144800,214267820015,4785,4790,4790,4785,45042
20230714,144700,214052125900,4790,4795,4795,4785,52822
20230714,144600,213799139405,4795,4795,4800,4790,35128
20230714,144500,213630692880,4790,4785,4795,4785,44943
20230714,144400,213415471285,4790,4800,4805,4785,55965
20230714,144300,213147264405,4800,4800,4805,4800,40245
20230714,144200,212953979705,4805,4780,4805,4780,79238
20230714,144100,212574328730,4780,4790,4790,4775,64547
20230714,144000,212265789370,4790,4800,4805,4785,68130
20230714,143900,211938988215,4805,4810,4810,4800,47913
20230714,143800,211708739240,4810,4805,4810,4805,30615
20230714,143700,211561534395,4805,4805,4810,4800,29671
20230714,143600,211419005690,4800,4800,4810,4795,110080
20230714,143500,210890059795,4800,4785,4800,4785,73140
20230714,143400,210539387030,4790,4775,4790,4755,234023
20230714,143300,209423492530,4780,4800,4805,4770,392841
20230714,143200,207541421240,4800,4800,4810,4800,62954
20230714,143100,207239166045,4800,4815,4815,4800,93057
20230714,143000,206791991410,4810,4810,4815,4805,42613
20230714,142900,206587015295,4810,4810,4815,4805,90561
20230714,142800,206151473160,4810,4815,4815,4805,106450
20230714,142700,205639350660,4815,4820,4825,4810,100825
20230714,142600,205153733700,4820,4825,4825,4820,47756
20230714,142500,204923538760,4825,4830,4830,4820,26970
20230714,142400,204793433990,4825,4825,4830,4825,24326
20230714,142300,204676052915,4825,4830,4830,4820,59314
20230714,142200,204389761580,4825,4830,4835,4825,33109
20230714,142100,204229948955,4830,4830,4835,4830,20993
20230714,142000,204128547015,4830,4840,4840,4830,29837
20230714,141900,203984301825,4835,4835,4840,4835,12796
20230714,141800,203922396805,4835,4835,4840,4830,19758
20230714,141700,203826887535,4830,4830,4835,4830,19887
20230714,141600,203730802375,4830,4835,4840,4830,33149
20230714,141500,203570589150,4840,4840,4840,4835,14279
20230714,141400,203501542465,4840,4840,4840,4830,15410
20230714,141300,203427026090,4835,4825,4840,4825,30164
20230714,141200,203281294990,4825,4830,4830,4825,12678
20230714,141100,203220122410,4825,4830,4840,4825,16676
20230714,141000,203139615880,4830,4845,4845,4825,54800
20230714,140900,202874649200,4840,4840,4845,4835,13834
20230714,140800,202807694795,4840,4825,4840,4820,32784
20230714,140700,202649301050,4825,4825,4835,4820,145614
20230714,140600,201946946015,4825,4825,4830,4825,36586
20230714,140500,201770382755,4830,4835,4835,4830,52690
20230714,140400,201515847955,4835,4840,4840,4830,52901
20230714,140300,201260064795,4840,4835,4845,4835,30436
20230714,140200,201112834040,4835,4845,4845,4835,54007
20230714,140100,200851540550,4840,4845,4845,4840,23369
20230714,140000,200738401865,4845,4840,4850,4840,22183
20230714,135900,200630955015,4840,4850,4850,4835,48493
20230714,135800,200396165535,4850,4860,4860,4845,50240
20230714,135700,200152375680,4855,4865,4870,4855,64542
20230714,135600,199838546255,4865,4865,4870,4865,22617
20230714,135500,199728494375,4870,4870,4870,4865,26769
20230714,135400,199598158690,4870,4870,4870,4865,48469
20230714,135300,199362217495,4870,4870,4870,4865,15584
20230714,135200,199286358135,4870,4870,4870,4865,31375
20230714,135100,199133675705,4870,4865,4870,4860,25592
20230714,135000,199009135045,4860,4865,4870,4860,24102
20230714,134900,198891871575,4865,4870,4870,4860,39982
20230714,134800,198697374410,4870,4865,4870,4860,30533
20230714,134700,198548842505,4870,4865,4870,4860,44636
20230714,134600,198331567700,4865,4870,4870,4860,46185
20230714,134500,198106889440,4870,4860,4870,4855,41793
20230714,134400,197903706605,4860,4860,4860,4855,21037
20230714,134300,197801500565,4855,4840,4860,4840,32816
20230714,134200,197642260450,4845,4825,4845,4820,61571
20230714,134100,197344708775,4830,4830,4830,4820,51928
20230714,134000,197094178475,4830,4830,4835,4825,22488
20230714,133900,196985582280,4830,4830,4835,4825,34116
20230714,133800,196820814805,4835,4840,4845,4835,43833
20230714,133700,196608846595,4840,4840,4845,4840,32110
20230714,133600,196453422610,4845,4840,4845,4840,29575
20230714,133500,196310270420,4840,4840,4845,4840,11788
20230714,133400,196253212165,4840,4850,4850,4840,19072
20230714,133300,196160871375,4850,4855,4855,4845,51848
20230714,133200,195909356350,4850,4850,4855,4845,25888
20230714,133100,195783786170,4850,4835,4850,4835,42116
20230714,133000,195579780025,4840,4815,4840,4815,106407
20230714,132900,195066120250,4815,4830,4830,4810,160898
20230714,132800,194290537715,4830,4835,4840,4830,111539
20230714,132700,193751719850,4835,4840,4845,4835,90226
20230714,132600,193315235190,4840,4855,4855,4835,109853
20230714,132500,192783284090,4850,4855,4860,4850,37003
20230714,132400,192603735625,4855,4860,4860,4855,37156
20230714,132300,192423270605,4855,4860,4860,4855,21465
20230714,132200,192319044870,4855,4855,4860,4855,13409
20230714,132100,192253914995,4860,4860,4865,4855,46927
20230714,132000,192025924615,4860,4860,4865,4860,16716
20230714,131900,191944677280,4860,4860,4865,4860,21322
20230714,131800,191841020245,4865,4860,4865,4855,19623
20230714,131700,191745635830,4855,4855,4860,4855,21478
20230714,131600,191641282870,4855,4865,4865,4855,23660
20230714,131500,191526301000,4865,4860,4870,4860,18003
20230714,131400,191438774415,4860,4860,4865,4855,16365
20230714,131300,191359240970,4860,4860,4865,4855,53501
20230714,131200,191099215730,4860,4850,4860,4850,36804
20230714,131100,190920540555,4850,4855,4860,4850,36669
20230714,131000,190742553235,4855,4865,4870,4850,66909
20230714,130900,190417580095,4860,4830,4870,4830,135302
20230714,130800,189761703800,4835,4845,4850,4830,124324
20230714,130700,189160009015,4845,4865,4865,4845,186735
20230714,130600,188253726165,4865,4875,4875,4860,113846
20230714,130500,187699618830,4875,4875,4880,4870,127065
20230714,130400,187080391105,4880,4875,4880,4875,37296
20230714,130300,186898561075,4875,4880,4880,4875,50642
20230714,130200,186651656580,4880,4880,4880,4875,48428
20230714,130100,186415429720,4880,4880,4885,4875,37876
20230714,130000,186230614865,4885,4885,4885,4880,20311
20230714,125900,186131477845,4885,4880,4885,4880,20163
20230714,125800,186033005020,4885,4885,4885,4880,33164
20230714,125700,185871154345,4880,4890,4890,4880,33814
20230714,125600,185706120230,4885,4890,4895,4880,109835
20230714,125500,185169338820,4890,4895,4900,4890,31449
20230714,125400,185015445600,4895,4890,4895,4890,26872
20230714,125300,184883915290,4895,4900,4900,4890,21959
20230714,125200,184776417305,4895,4895,4900,4890,51589
20230714,125100,184523869010,4890,4895,4895,4890,21417
20230714,125000,184419072200,4890,4890,4900,4885,32251
20230714,124900,184261276840,4890,4890,4890,4885,11393
20230714,124800,184205585070,4885,4885,4890,4880,22667
20230714,124700,184094868800,4885,4880,4885,4880,15174
20230714,124600,184020806790,4885,4885,4890,4880,27590
20230714,124500,183886058875,4885,4890,4890,4885,15131
20230714,124400,183812120135,4885,4885,4890,4880,24259
20230714,124300,183693609080,4880,4885,4890,4880,11293
20230714,124200,183638462875,4885,4890,4895,4885,18926
20230714,124100,183545978765,4890,4895,4900,4885,66752
20230714,124000,183219334730,4895,4895,4905,4895,38484
20230714,123900,183030793580,4900,4895,4905,4890,49170
20230714,123800,182789965245,4890,4890,4895,4885,27763
20230714,123700,182654239520,4885,4885,4890,4875,51253
20230714,123600,182404004250,4880,4880,4885,4880,43528
20230714,123500,182191515705,4885,4880,4885,4875,43735
20230714,123400,181978086265,4880,4880,4880,4875,40385
20230714,123300,181781154950,4880,4880,4885,4875,50273
20230714,123200,181535893955,4875,4875,4880,4875,39322
20230714,123100,181344110630,4875,4880,4885,4875,46903
20230714,123000,181115373285,4880,4885,4885,4880,24567
20230714,122900,180995458875,4890,4875,4890,4875,43624
20230714,122800,180782570815,4875,4880,4885,4875,52629
20230714,122700,180525789760,4880,4890,4890,4880,12363
20230714,122600,180465399755,4885,4885,4890,4880,30548
20230714,122500,180316179740,4880,4880,4885,4880,33667
20230714,122400,180151809495,4880,4895,4900,4880,37206
20230714,122300,179970075610,4905,4880,4910,4880,54618
20230714,122200,179702825450,4880,4870,4885,4870,98044
20230714,122100,179224795295,4870,4885,4890,4870,269818
20230714,122000,177908810655,4890,4900,4905,4885,111278
20230714,121900,177364767305,4900,4905,4910,4900,80868
20230714,121800,176968243205,4910,4910,4915,4905,40592
20230714,121700,176769025380,4915,4915,4920,4905,76737
20230714,121600,176391989605,4920,4905,4920,4905,41745
20230714,121500,176186784090,4900,4895,4910,4890,116819
20230714,121400,175615113950,4900,4905,4920,4895,112108
20230714,121300,175065537500,4900,4920,4925,4900,200888
20230714,121200,174078710520,4920,4925,4925,4915,33788
20230714,121100,173912399250,4925,4920,4925,4915,60263
20230714,121000,173615903215,4920,4925,4925,4915,35155
20230714,120900,173442936680,4915,4920,4925,4915,24340
20230714,120800,173323176300,4920,4925,4930,4915,46320
20230714,120700,173095250085,4920,4935,4935,4915,121465
20230714,120600,172497179080,4935,4920,4935,4915,78682
20230714,120500,172109652340,4915,4915,4920,4910,55492
20230714,120400,171836849705,4915,4925,4930,4910,115471
20230714,120300,171268958850,4925,4940,4940,4920,116716
20230714,120200,170693940090,4940,4945,4955,4935,173186
20230714,120100,169837284410,4940,4925,4945,4915,115264
20230714,120000,169269374860,4920,4935,4935,4915,100622
20230714,115900,168773862810,4930,4930,4950,4925,165079
20230714,115800,167958863000,4935,4965,4965,4915,322977
20230714,115700,166359914460,4965,4950,4965,4945,639830
20230714,115600,163188209280,4950,4905,4950,4900,726965
20230714,115500,159606920500,4905,4900,4905,4895,21018
20230714,115400,159503910245,4900,4900,4905,4895,46227
20230714,115300,159277290995,4900,4910,4910,4900,29848
20230714,115200,159130908980,4905,4905,4910,4900,38163
20230714,115100,158943707085,4900,4900,4905,4895,22589
20230714,115000,158832959030,4900,4895,4905,4890,34032
20230714,114900,158666248290,4900,4890,4900,4885,21624
20230714,114800,158560472755,4890,4890,4895,4885,63357
20230714,114700,158250800545,4890,4905,4910,4890,53040
20230714,114600,157990950720,4905,4915,4915,4905,43849
20230714,114500,157775675960,4910,4915,4915,4910,32416
20230714,114400,157616445900,4910,4900,4915,4900,71101
20230714,114300,157267533205,4905,4895,4905,4895,25980
20230714,114200,157140279960,4900,4900,4905,4895,33630
20230714,114100,156975480210,4900,4900,4905,4890,50116
20230714,114000,156730003055,4900,4910,4915,4900,45240
20230714,113900,156508123450,4910,4915,4920,4905,146001
20230714,113800,155790561210,4910,4895,4915,4890,198442
20230714,113700,154817103250,4895,4900,4900,4895,69518
20230714,113600,154476656925,4900,4880,4900,4880,83431
20230714,113500,154068386230,4885,4880,4890,4880,56629
20230714,113400,153791776120,4880,4880,4885,4880,36709
20230714,113300,153612632385,4885,4880,4885,4880,12062
20230714,113200,153553762155,4880,4875,4880,4875,48233
20230714,113100,153318467760,4880,4880,4880,4875,22014
20230714,113000,153211095765,4880,4880,4885,4875,40104
20230714,112900,153015388555,4880,4880,4885,4875,62007
20230714,112800,152712765765,4880,4880,4885,4880,15648
20230714,112700,152636388060,4880,4880,4885,4875,47185
20230714,112600,152406133015,4880,4895,4895,4880,49560
20230714,112500,152164095555,4890,4895,4900,4890,34399
20230714,112400,151995778660,4895,4895,4905,4890,46305
20230714,112300,151768986225,4900,4900,4905,4890,89257
20230714,112200,151331693395,4905,4885,4905,4880,97233
20230714,112100,150855887675,4885,4880,4885,4875,32810
20230714,112000,150695781080,4880,4880,4885,4875,41891
20230714,111900,150491404150,4880,4885,4885,4875,54656
20230714,111800,150224611155,4885,4895,4895,4880,30576
20230714,111700,150075187525,4890,4890,4895,4890,31067
20230714,111600,149923192085,4890,4900,4900,4890,49764
20230714,111500,149679540955,4900,4880,4900,4875,50386
20230714,111400,149433153535,4880,4890,4895,4875,84440
20230714,111300,149021032650,4890,4905,4905,4880,83277
20230714,111200,148613507930,4900,4915,4915,4900,126149
20230714,111100,147994703775,4915,4905,4920,4900,234666
20230714,111000,146841654470,4905,4895,4905,4895,164934
20230714,110900,146033447235,4895,4875,4900,4870,185578
20230714,110800,145127343310,4875,4870,4875,4870,19779
20230714,110700,145030938495,4875,4875,4880,4870,53535
20230714,110600,144770076340,4875,4870,4880,4865,78092
20230714,110500,144389529735,4870,4850,4870,4845,69219
20230714,110400,144053217180,4850,4845,4850,4835,94055
20230714,110300,143597736760,4845,4865,4865,4845,84928
20230714,110200,143185725180,4865,4870,4875,4860,77270
20230714,110100,142809563720,4870,4875,4875,4870,55386
20230714,110000,142539783345,4875,4875,4880,4870,61340
20230714,105900,142240761580,4875,4885,4885,4875,36592
20230714,105800,142062120130,4885,4875,4885,4875,55245
20230714,105700,141792568125,4875,4880,4880,4870,29380
20230714,105600,141649355920,4880,4890,4895,4870,71699
20230714,105500,141298990475,4890,4885,4895,4880,74570
20230714,105400,140934593450,4885,4850,4885,4850,133069
20230714,105300,140287656280,4850,4850,4860,4850,56130
20230714,105200,140015223930,4850,4870,4870,4850,61199
20230714,105100,139717881410,4870,4850,4870,4840,169149
20230714,105000,138896945095,4850,4885,4885,4850,284258
20230714,104900,137513842105,4885,4885,4890,4880,89639
20230714,104800,137076131410,4885,4885,4890,4880,67492
20230714,104700,136746464050,4885,4880,4890,4875,108414
20230714,104600,136217539910,4875,4890,4895,4875,110190
20230714,104500,135679459780,4890,4880,4900,4875,81492
20230714,104400,135281407380,4880,4905,4905,4875,167629
20230714,104300,134461814365,4900,4905,4910,4895,158372
20230714,104200,133685372795,4900,4880,4905,4860,211709
20230714,104100,132652858380,4880,4920,4920,4875,291430
20230714,104000,131225257595,4915,4895,4925,4890,336614
20230714,103900,129572326655,4895,4935,4935,4890,418239
20230714,103800,127518848055,4935,4945,4965,4925,749726
20230714,103700,123810405615,4950,4895,4950,4890,619889
20230714,103600,120754119595,4895,4925,4930,4870,458739
20230714,103500,118504545970,4930,4875,4930,4875,662635
20230714,103400,115253748375,4875,4810,4880,4810,339868
20230714,103300,113607586565,4810,4805,4815,4805,43190
20230714,103200,113399863315,4805,4800,4820,4800,55944
20230714,103100,113130858735,4805,4785,4805,4780,45519
20230714,103000,112912775335,4785,4790,4795,4785,61108
20230714,102900,112620218910,4790,4815,4820,4785,161983
20230714,102800,111842316050,4810,4810,4820,4805,85021
20230714,102700,111433075830,4815,4835,4835,4805,185473
20230714,102600,110538511935,4830,4805,4830,4800,128469
20230714,102500,109919875790,4805,4800,4805,4795,88876
20230714,102400,109493367490,4800,4790,4800,4785,106209
20230714,102300,108984404385,4790,4770,4790,4770,98662
20230714,102200,108512908145,4770,4765,4775,4765,32838
20230714,102100,108356276225,4770,4770,4775,4765,55787
20230714,102000,108090203100,4765,4765,4780,4760,56621
20230714,101900,107820152120,4765,4735,4765,4730,95530
20230714,101800,107366704690,4735,4735,4745,4725,131798
20230714,101700,106743413825,4730,4745,4745,4730,140318
20230714,101600,106078738205,4745,4750,4755,4740,80130
20230714,101500,105698628955,4750,4755,4760,4745,105953
20230714,101400,105195333520,4755,4755,4760,4750,69491
20230714,101300,104864889910,4760,4760,4760,4750,73538
20230714,101200,104515157165,4755,4745,4765,4745,186583
20230714,101100,103628525390,4750,4760,4760,4745,124910
20230714,101000,103034953485,4760,4775,4780,4755,138267
20230714,100900,102376055880,4780,4790,4795,4775,112717
20230714,100800,101836682620,4790,4795,4800,4790,32537
20230714,100700,101680713995,4790,4795,4800,4790,49561
20230714,100600,101443164735,4795,4785,4795,4785,37460
20230714,100500,101263733000,4790,4780,4790,4780,50329
20230714,100400,101022854825,4785,4775,4785,4770,67971
20230714,100300,100698158290,4775,4770,4780,4755,153377
20230714,100200,99967389685,4770,4810,4820,4765,273209
20230714,100100,98657000670,4815,4835,4835,4795,346385
20230714,100000,96990747080,4825,4795,4830,4790,212323
20230714,095900,95968855205,4795,4785,4795,4780,219580
20230714,095800,94917825995,4785,4765,4790,4760,127079
20230714,095700,94310912025,4765,4750,4765,4750,115986
20230714,095600,93759325855,4755,4750,4755,4745,48080
20230714,095500,93530864510,4750,4760,4760,4745,109796
20230714,095400,93009070025,4760,4770,4780,4740,104487
20230714,095300,92511796650,4755,4730,4780,4720,182674
20230714,095200,91645347940,4725,4740,4740,4725,173409
20230714,095100,90825192765,4740,4745,4765,4725,227575
20230714,095000,89745053070,4735,4730,4775,4725,505961
20230714,094900,87338634425,4730,4675,4730,4665,712463
20230714,094800,84001524010,4680,4725,4725,4675,419143
20230714,094700,82032782585,4720,4730,4735,4715,328880
20230714,094600,80479963870,4735,4750,4750,4680,610247
20230714,094500,77605696505,4750,4720,4770,4710,548748
20230714,094400,75004448505,4720,4775,4800,4705,563795
20230714,094300,72321382785,4775,4805,4820,4770,656854
20230714,094200,69168461350,4805,4835,4840,4805,221668
20230714,094100,68100105045,4830,4845,4855,4830,251955
20230714,094000,66880067840,4845,4820,4845,4810,297318
20230714,093900,65443558890,4820,4850,4855,4805,642677
20230714,093800,62340247305,4850,4860,4865,4850,256581
20230714,093700,61094538550,4865,4885,4885,4860,449830
20230714,093600,58904028095,4880,4870,4890,4870,113476
20230714,093500,58350230230,4875,4890,4895,4870,277921
20230714,093400,56994173590,4895,4895,4900,4890,61034
20230714,093300,56695377860,4900,4885,4905,4880,152082
20230714,093200,55951198950,4880,4890,4895,4880,87202
20230714,093100,55525124140,4890,4895,4900,4890,119100
20230714,093000,54942361655,4895,4900,4900,4890,90078
20230714,092900,54501451555,4900,4900,4910,4890,72794
20230714,092800,54144745170,4900,4915,4915,4885,94642
20230714,092700,53680919400,4915,4925,4925,4910,91846
20230714,092600,53229109515,4925,4910,4945,4900,311355
20230714,092500,51694207915,4900,4890,4910,4875,205960
20230714,092400,50686706520,4890,4900,4900,4880,126689
20230714,092300,50066879315,4900,4875,4900,4870,206236
20230714,092200,49060813020,4880,4900,4900,4875,139265
20230714,092100,48380909535,4900,4905,4915,4885,191847
20230714,092000,47440028375,4905,4905,4925,4900,164851
20230714,091900,46630099995,4900,4875,4905,4865,269478
20230714,091800,45313390500,4870,4910,4915,4870,676812
20230714,091700,42002671950,4915,4930,4935,4910,220232
20230714,091600,40918985380,4930,4940,4945,4930,164293
20230714,091500,40108353605,4940,4925,4950,4915,299959
20230714,091400,38629996155,4925,4950,4955,4920,283166
20230714,091300,37233484660,4955,4965,4970,4950,213953
20230714,091200,36172051580,4965,4955,4980,4955,221836
20230714,091100,35070209465,4950,5020,5030,4945,657334
20230714,091000,31787617610,5010,4995,5030,4990,466932
20230714,090900,29450650480,4995,4985,4995,4980,346749
20230714,090800,27721091045,4985,4960,4985,4940,295433
20230714,090700,26253255595,4960,4935,4960,4930,258547
20230714,090600,24975419865,4940,4930,4940,4925,218347
20230714,090500,23898842350,4930,4910,4930,4900,232177
20230714,090400,22756543330,4900,4925,4935,4900,517583
20230714,090300,20211425240,4930,4965,4970,4900,630879
20230714,090200,17099779525,4965,4990,4990,4960,567536
20230714,090100,14275596835,4990,5000,5000,4935,1022608
20230714,090000,9187906515,4995,5080,5100,4995,1800228