stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,185600,11693836440,4340,4340,4340,4340,31228
20230712,185500,11693836440,4340,4340,4340,4340,0
20230712,185400,11693836440,4340,4340,4340,4340,0
20230712,185300,11693836440,4340,4340,4340,4340,0
20230712,185200,11693836440,4340,4340,4340,4340,0
20230712,185100,11693836440,4340,4340,4340,4340,0
20230712,185000,11693836440,4340,4340,4340,4340,0
20230712,184900,11693836440,4340,4340,4340,4340,0
20230712,184800,11693836440,4340,4340,4340,4340,0
20230712,184700,11693836440,4340,4340,4340,4340,0
20230712,184600,11693836440,4340,4340,4340,4340,0
20230712,184500,11693836440,4340,4340,4340,4340,0
20230712,184400,11693836440,4340,4340,4340,4340,0
20230712,184300,11693836440,4340,4340,4340,4340,0
20230712,184200,11693836440,4340,4340,4340,4340,0
20230712,184100,11693836440,4340,4340,4340,4340,0
20230712,184000,11693836440,4340,4340,4340,4340,0
20230712,183900,11693836440,4340,4340,4340,4340,0
20230712,183800,11693836440,4340,4340,4340,4340,0
20230712,183700,11693836440,4340,4340,4340,4340,0
20230712,183600,11693836440,4340,4340,4340,4340,0
20230712,183500,11693836440,4340,4340,4340,4340,0
20230712,183400,11693836440,4340,4340,4340,4340,0
20230712,183300,11693836440,4340,4340,4340,4340,0
20230712,183200,11693836440,4340,4340,4340,4340,0
20230712,183100,11693836440,4340,4340,4340,4340,0
20230712,183000,11693836440,4340,4340,4340,4340,0
20230712,182900,11693836440,4340,4340,4340,4340,0
20230712,182800,11693836440,4340,4340,4340,4340,0
20230712,182700,11693836440,4340,4340,4340,4340,0
20230712,182600,11693836440,4340,4340,4340,4340,31228
20230712,182500,11693836440,4340,4340,4340,4340,0
20230712,182400,11693836440,4340,4340,4340,4340,0
20230712,182300,11693836440,4340,4340,4340,4340,0
20230712,182200,11693836440,4340,4340,4340,4340,0
20230712,182100,11693836440,4340,4340,4340,4340,0
20230712,182000,11693836440,4340,4340,4340,4340,0
20230712,181900,11693836440,4340,4340,4340,4340,0
20230712,181800,11693836440,4340,4340,4340,4340,0
20230712,181700,11693836440,4340,4340,4340,4340,0
20230712,181600,11693836440,4340,4340,4340,4340,0
20230712,181500,11693836440,4340,4340,4340,4340,0
20230712,181400,11693836440,4340,4340,4340,4340,0
20230712,181300,11693836440,4340,4340,4340,4340,0
20230712,181200,11693836440,4340,4340,4340,4340,0
20230712,181100,11693836440,4340,4340,4340,4340,0
20230712,181000,11693836440,4340,4340,4340,4340,0
20230712,180900,11693836440,4340,4340,4340,4340,0
20230712,180800,11693836440,4340,4340,4340,4340,0
20230712,180700,11693836440,4340,4340,4340,4340,0
20230712,180600,11693836440,4340,4340,4340,4340,0
20230712,180500,11693836440,4340,4340,4340,4340,0
20230712,180400,11693836440,4340,4340,4340,4340,0
20230712,180300,11693836440,4340,4340,4340,4340,0
20230712,180200,11693836440,4340,4340,4340,4340,0
20230712,180100,11693836440,4340,4340,4340,4340,0
20230712,180000,11693836440,4340,4340,4340,4340,0
20230712,175900,11693836440,4340,4340,4340,4340,0
20230712,175800,11693836440,4340,4340,4340,4340,0
20230712,175700,11693836440,4340,4340,4340,4340,0
20230712,175600,11693836440,4340,4340,4340,4340,31228
20230712,175500,11693836440,4340,4340,4340,4340,0
20230712,175400,11693836440,4340,4340,4340,4340,0
20230712,175300,11693836440,4340,4340,4340,4340,0
20230712,175200,11693836440,4340,4340,4340,4340,0
20230712,175100,11693836440,4340,4340,4340,4340,0
20230712,175000,11693836440,4340,4340,4340,4340,0
20230712,174900,11693836440,4340,4340,4340,4340,0
20230712,174800,11693836440,4340,4340,4340,4340,0
20230712,174700,11693836440,4340,4340,4340,4340,0
20230712,174600,11693836440,4340,4340,4340,4340,0
20230712,174500,11693836440,4340,4340,4340,4340,0
20230712,174400,11693836440,4340,4340,4340,4340,0
20230712,174300,11693836440,4340,4340,4340,4340,0
20230712,174200,11693836440,4340,4340,4340,4340,0
20230712,174100,11693836440,4340,4340,4340,4340,0
20230712,174000,11693836440,4340,4340,4340,4340,0
20230712,173900,11693836440,4340,4340,4340,4340,0
20230712,173800,11693836440,4340,4340,4340,4340,0
20230712,173700,11693836440,4340,4340,4340,4340,0
20230712,173600,11693836440,4340,4340,4340,4340,0
20230712,173500,11693836440,4340,4340,4340,4340,0
20230712,173400,11693836440,4340,4340,4340,4340,0
20230712,173300,11693836440,4340,4340,4340,4340,0
20230712,173200,11693836440,4340,4340,4340,4340,0
20230712,173100,11693836440,4340,4340,4340,4340,0
20230712,173000,11693836440,4340,4340,4340,4340,0
20230712,172900,11693836440,4340,4340,4340,4340,0
20230712,172800,11693836440,4340,4340,4340,4340,0
20230712,172700,11693836440,4340,4340,4340,4340,0
20230712,172600,11693836440,4340,4340,4340,4340,31228
20230712,172500,11693836440,4340,4340,4340,4340,0
20230712,172400,11693836440,4340,4340,4340,4340,0
20230712,172300,11693836440,4340,4340,4340,4340,0
20230712,172200,11693836440,4340,4340,4340,4340,0
20230712,172100,11693836440,4340,4340,4340,4340,0
20230712,172000,11693836440,4340,4340,4340,4340,0
20230712,171900,11693836440,4340,4340,4340,4340,0
20230712,171800,11693836440,4340,4340,4340,4340,0
20230712,171700,11693836440,4340,4340,4340,4340,0
20230712,171600,11693836440,4340,4340,4340,4340,0
20230712,171500,11693836440,4340,4340,4340,4340,0
20230712,171400,11693836440,4340,4340,4340,4340,0
20230712,171300,11693836440,4340,4340,4340,4340,0
20230712,171200,11693836440,4340,4340,4340,4340,0
20230712,171100,11693836440,4340,4340,4340,4340,0
20230712,171000,11693836440,4340,4340,4340,4340,0
20230712,170900,11693836440,4340,4340,4340,4340,0
20230712,170800,11693836440,4340,4340,4340,4340,0
20230712,170700,11693836440,4340,4340,4340,4340,0
20230712,170600,11693836440,4340,4340,4340,4340,0
20230712,170500,11693836440,4340,4340,4340,4340,0
20230712,170400,11693836440,4340,4340,4340,4340,0
20230712,170300,11693836440,4340,4340,4340,4340,0
20230712,170200,11693836440,4340,4340,4340,4340,0
20230712,170100,11693836440,4340,4340,4340,4340,0
20230712,170000,11693836440,4340,4340,4340,4340,0
20230712,165900,11693836440,4340,4340,4340,4340,0
20230712,165800,11693836440,4340,4340,4340,4340,0
20230712,165700,11693836440,4340,4340,4340,4340,0
20230712,165600,11693836440,4340,4340,4340,4340,31228
20230712,165500,11693836440,4340,4340,4340,4340,0
20230712,165400,11693836440,4340,4340,4340,4340,0
20230712,165300,11693836440,4340,4340,4340,4340,0
20230712,165200,11693836440,4340,4340,4340,4340,0
20230712,165100,11693836440,4340,4340,4340,4340,0
20230712,165000,11693836440,4340,4340,4340,4340,0
20230712,164900,11693836440,4340,4340,4340,4340,0
20230712,164800,11693836440,4340,4340,4340,4340,0
20230712,164700,11693836440,4340,4340,4340,4340,0
20230712,164600,11693836440,4340,4340,4340,4340,0
20230712,164500,11693836440,4340,4340,4340,4340,0
20230712,164400,11693836440,4340,4340,4340,4340,0
20230712,164300,11693836440,4340,4340,4340,4340,0
20230712,164200,11693836440,4340,4340,4340,4340,0
20230712,164100,11693836440,4340,4340,4340,4340,0
20230712,164000,11693836440,4340,4340,4340,4340,0
20230712,163900,11693836440,4340,4340,4340,4340,0
20230712,163800,11693836440,4340,4340,4340,4340,0
20230712,163700,11693836440,4340,4340,4340,4340,0
20230712,163600,11693836440,4340,4340,4340,4340,0
20230712,163500,11693836440,4340,4340,4340,4340,0
20230712,163400,11693836440,4340,4340,4340,4340,0
20230712,163300,11693836440,4340,4340,4340,4340,0
20230712,163200,11693836440,4340,4340,4340,4340,0
20230712,163100,11693836440,4340,4340,4340,4340,0
20230712,163000,11693836440,4340,4340,4340,4340,0
20230712,162900,11693836440,4340,4340,4340,4340,0
20230712,162800,11693836440,4340,4340,4340,4340,0
20230712,162700,11693836440,4340,4340,4340,4340,0
20230712,162600,11693836440,4340,4340,4340,4340,31228
20230712,162500,11693836440,4340,4340,4340,4340,0
20230712,162400,11693836440,4340,4340,4340,4340,0
20230712,162300,11693836440,4340,4340,4340,4340,0
20230712,162200,11693836440,4340,4340,4340,4340,0
20230712,162100,11693836440,4340,4340,4340,4340,0
20230712,162000,11693836440,4340,4340,4340,4340,0
20230712,161900,11693836440,4340,4340,4340,4340,0
20230712,161800,11693836440,4340,4340,4340,4340,0
20230712,161700,11693836440,4340,4340,4340,4340,0
20230712,161600,11693836440,4340,4340,4340,4340,0
20230712,161500,11693836440,4340,4340,4340,4340,0
20230712,161400,11693836440,4340,4340,4340,4340,0
20230712,161300,11693836440,4340,4340,4340,4340,0
20230712,161200,11693836440,4340,4340,4340,4340,0
20230712,161100,11693836440,4340,4340,4340,4340,0
20230712,161000,11693836440,4340,4340,4340,4340,0
20230712,160900,11693836440,4340,4340,4340,4340,0
20230712,160800,11693836440,4340,4340,4340,4340,0
20230712,160700,11693836440,4340,4340,4340,4340,0
20230712,160600,11693836440,4340,4340,4340,4340,0
20230712,160500,11693836440,4340,4340,4340,4340,0
20230712,160400,11693836440,4340,4340,4340,4340,0
20230712,160300,11693836440,4340,4340,4340,4340,0
20230712,160200,11693836440,4340,4340,4340,4340,0
20230712,160100,11693836440,4340,4340,4340,4340,0
20230712,160000,11693836440,4340,4340,4340,4340,0
20230712,155900,11693836440,4340,4340,4340,4340,0
20230712,155800,11693836440,4340,4340,4340,4340,0
20230712,155700,11693836440,4340,4340,4340,4340,0
20230712,155600,11693836440,4340,4340,4340,4340,31228
20230712,155500,11693836440,4340,4340,4340,4340,0
20230712,155400,11693836440,4340,4340,4340,4340,0
20230712,155300,11693836440,4340,4340,4340,4340,0
20230712,155200,11693836440,4340,4340,4340,4340,0
20230712,155100,11693836440,4340,4340,4340,4340,0
20230712,155000,11693836440,4340,4340,4340,4340,0
20230712,154900,11693836440,4340,4340,4340,4340,0
20230712,154800,11693836440,4340,4340,4340,4340,0
20230712,154700,11693836440,4340,4340,4340,4340,0
20230712,154600,11693836440,4340,4340,4340,4340,0
20230712,154500,11693836440,4340,4340,4340,4340,0
20230712,154400,11693836440,4340,4340,4340,4340,0
20230712,154300,11693836440,4340,4340,4340,4340,0
20230712,154200,11693836440,4340,4340,4340,4340,0
20230712,154100,11693836440,4340,4340,4340,4340,0
20230712,154000,11693836440,4340,4340,4340,4340,0
20230712,153900,11693836440,4340,4340,4340,4340,0
20230712,153800,11693836440,4340,4340,4340,4340,0
20230712,153700,11693836440,4340,4340,4340,4340,0
20230712,153600,11693836440,4340,4340,4340,4340,0
20230712,153500,11693836440,4340,4340,4340,4340,0
20230712,153400,11693836440,4340,4340,4340,4340,0
20230712,153300,11693836440,4340,4340,4340,4340,0
20230712,153200,11693836440,4340,4340,4340,4340,0
20230712,153100,11693836440,4340,4340,4340,4340,0
20230712,153000,11693836440,4340,4340,4340,4340,31228
20230712,152900,11558306920,4305,4305,4305,4305,0
20230712,152800,11558306920,4305,4305,4305,4305,0
20230712,152700,11558306920,4305,4305,4305,4305,0
20230712,152600,11558306920,4305,4305,4305,4305,0
20230712,152500,11558306920,4305,4305,4305,4305,0
20230712,152400,11558306920,4305,4305,4305,4305,0
20230712,152300,11558306920,4305,4305,4305,4305,0
20230712,152200,11558306920,4305,4305,4305,4305,0
20230712,152100,11558306920,4305,4305,4305,4305,0
20230712,152000,11558306920,4305,4305,4305,4305,0
20230712,151900,11558306920,4305,4300,4310,4295,11372
20230712,151800,11509374610,4310,4295,4310,4295,5960
20230712,151700,11483713890,4300,4300,4310,4290,3150
20230712,151600,11470182660,4300,4300,4305,4285,23054
20230712,151500,11371273390,4300,4315,4315,4300,4031
20230712,151400,11353903710,4310,4310,4315,4310,894
20230712,151300,11350049180,4310,4315,4315,4305,1473
20230712,151200,11343700645,4310,4305,4315,4300,6195
20230712,151100,11317040250,4305,4310,4320,4305,3481
20230712,151000,11302050370,4320,4310,4325,4305,2697
20230712,150900,11290422105,4310,4320,4320,4300,11868
20230712,150800,11239316485,4320,4315,4325,4310,1151
20230712,150700,11234347430,4315,4320,4330,4315,2226
20230712,150600,11224728635,4320,4320,4320,4305,6386
20230712,150500,11197204780,4320,4330,4330,4315,4356
20230712,150400,11178401890,4330,4325,4330,4320,2928
20230712,150300,11165739780,4330,4335,4335,4320,4775
20230712,150200,11145109675,4325,4315,4335,4315,6780
20230712,150100,11115810585,4320,4330,4335,4320,8970
20230712,150000,11077056780,4330,4315,4340,4310,6346
20230712,145900,11049608735,4325,4310,4325,4310,3911
20230712,145800,11032732430,4320,4325,4325,4310,4534
20230712,145700,11013156140,4330,4330,4335,4325,4422
20230712,145600,10994014185,4330,4340,4345,4330,7599
20230712,145500,10961070940,4345,4345,4345,4335,1663
20230712,145400,10953846825,4335,4335,4345,4325,2859
20230712,145300,10941451430,4330,4330,4340,4320,7589
20230712,145200,10908598970,4325,4335,4335,4325,1734
20230712,145100,10901091905,4330,4325,4335,4320,563
20230712,145000,10898654470,4335,4345,4345,4325,3407
20230712,144900,10883888880,4345,4345,4355,4330,16647
20230712,144800,10811515105,4350,4320,4350,4315,14306
20230712,144700,10749537535,4325,4315,4330,4310,953
20230712,144600,10745424950,4330,4335,4335,4320,6514
20230712,144500,10717260620,4335,4350,4350,4335,3454
20230712,144400,10702252155,4345,4325,4350,4305,9446
20230712,144300,10661336805,4305,4320,4340,4300,15438
20230712,144200,10594796055,4320,4340,4340,4320,4881
20230712,144100,10573664830,4350,4355,4360,4340,5612
20230712,144000,10549270500,4350,4345,4365,4340,11191
20230712,143900,10500527745,4350,4325,4350,4315,14361
20230712,143800,10438470780,4325,4345,4350,4325,6874
20230712,143700,10408659850,4345,4355,4365,4340,8908
20230712,143600,10369848930,4340,4335,4360,4335,5923
20230712,143500,10344062905,4335,4345,4360,4320,12468
20230712,143400,10290011280,4345,4370,4370,4335,5077
20230712,143300,10267905355,4365,4340,4365,4325,23267
20230712,143200,10166743615,4350,4360,4365,4325,8979
20230712,143100,10127758665,4365,4340,4370,4335,8637
20230712,143000,10090174655,4365,4355,4365,4315,22905
20230712,142900,9990722280,4330,4385,4390,4325,31712
20230712,142800,9852908835,4380,4385,4400,4345,54152
20230712,142700,9615722555,4390,4345,4450,4330,95365
20230712,142600,9195782695,4340,4320,4345,4320,19014
20230712,142500,9113407030,4315,4310,4325,4295,12128
20230712,142400,9061081145,4310,4320,4330,4310,11732
20230712,142300,9010372815,4320,4290,4320,4285,7513
20230712,142200,8978051670,4290,4310,4310,4285,4378
20230712,142100,8959240440,4315,4305,4320,4300,1442
20230712,142000,8953018660,4320,4300,4325,4285,14699
20230712,141900,8889648875,4300,4290,4300,4270,8237
20230712,141800,8854287275,4285,4275,4285,4260,8824
20230712,141700,8816626120,4270,4265,4280,4265,4574
20230712,141600,8797091470,4265,4285,4285,4260,5055
20230712,141500,8775548640,4290,4290,4290,4250,13869
20230712,141400,8716458980,4260,4270,4290,4255,7316
20230712,141300,8685223470,4265,4300,4305,4255,8576
20230712,141200,8648444445,4300,4275,4300,4275,9658
20230712,141100,8607055845,4255,4280,4285,4250,5449
20230712,141000,8583852540,4285,4255,4330,4250,14370
20230712,140900,8522275880,4250,4250,4285,4245,10575
20230712,140800,8477285365,4250,4255,4285,4245,27123
20230712,140700,8361837775,4255,4330,4330,4255,19748
20230712,140600,8277466215,4330,4280,4375,4270,42774
20230712,140500,8092133385,4275,4255,4295,4240,19814
20230712,140400,8007702340,4255,4310,4320,4255,35134
20230712,140300,7856869610,4310,4290,4350,4285,46597
20230712,140200,7655441615,4285,4255,4295,4245,33549
20230712,140100,7512404400,4265,4270,4310,4255,44214
20230712,140000,7323298650,4260,4335,4345,4240,89234
20230712,135900,6941747285,4345,4430,4430,4305,123043
20230712,135800,6405669450,4435,4470,4495,4410,150516
20230712,135700,5734816015,4475,4395,4490,4370,247854
20230712,135600,4636877425,4395,4325,4415,4300,162164
20230712,135500,3928658650,4330,4345,4355,4320,44873
20230712,135400,3733692740,4355,4355,4355,4355,0
20230712,135300,3733692740,4355,4275,4355,4260,65865
20230712,135200,3449261990,4280,4260,4280,4240,9005
20230712,135100,3410866740,4260,4235,4260,4225,29414
20230712,135000,3286108895,4240,4255,4255,4235,5281
20230712,134900,3263686940,4255,4260,4260,4250,859
20230712,134800,3260031010,4255,4255,4260,4250,4156
20230712,134700,3242352445,4260,4255,4260,4245,5577
20230712,134600,3218620580,4250,4250,4260,4240,14911
20230712,134500,3155240340,4260,4255,4270,4250,6048
20230712,134400,3129451865,4255,4250,4275,4250,7628
20230712,134300,3096929780,4260,4260,4260,4240,3392
20230712,134200,3082506930,4260,4265,4275,4260,6268
20230712,134100,3055758700,4260,4245,4265,4245,5354
20230712,134000,3032970975,4245,4255,4255,4220,13284
20230712,133900,2976593490,4260,4280,4290,4255,7838
20230712,133800,2943169525,4290,4265,4290,4245,14791
20230712,133700,2880095775,4265,4295,4300,4245,47973
20230712,133600,2675209475,4295,4260,4295,4255,27717
20230712,133500,2556651270,4265,4240,4265,4235,47966
20230712,133400,2352766680,4235,4180,4235,4175,37273
20230712,133300,2195523595,4175,4175,4180,4170,870
20230712,133200,2191891645,4175,4175,4180,4175,564
20230712,133100,2189536880,4175,4180,4190,4175,2953
20230712,133000,2177192355,4175,4160,4175,4160,2968
20230712,132900,2164822350,4180,4180,4180,4150,4255
20230712,132800,2147120120,4170,4190,4190,4170,6204
20230712,132700,2121184605,4190,4215,4215,4185,5877
20230712,132600,2096520530,4215,4180,4225,4180,48800
20230712,132500,1891323540,4180,4160,4180,4155,16327
20230712,132400,1823262370,4155,4150,4155,4135,12356
20230712,132300,1771978605,4150,4145,4165,4145,22739
20230712,132200,1677485745,4145,4130,4150,4130,17607
20230712,132100,1604559735,4130,4125,4130,4125,6325
20230712,132000,1578447800,4125,4115,4125,4115,20442
20230712,131900,1494177200,4120,4110,4120,4100,18448
20230712,131800,1418325170,4105,4105,4110,4105,712
20230712,131700,1415402240,4105,4105,4110,4105,3561
20230712,131600,1400784330,4105,4100,4105,4100,3010
20230712,131500,1388432280,4100,4095,4100,4095,1078
20230712,131400,1384012495,4095,4100,4100,4095,26
20230712,131300,1383906020,4100,4095,4100,4095,2193
20230712,131200,1374925450,4095,4100,4100,4095,1178
20230712,131100,1370096405,4100,4100,4105,4100,953
20230712,131000,1366185565,4090,4090,4105,4090,1518
20230712,130900,1359963220,4090,4095,4105,4090,7104
20230712,130800,1330836370,4100,4075,4100,4075,15203
20230712,130700,1268641625,4080,4075,4080,4075,39
20230712,130600,1268482670,4080,4085,4090,4080,2422
20230712,130500,1258596310,4085,4080,4085,4075,5181
20230712,130400,1237452265,4080,4080,4080,4080,0
20230712,130300,1237452265,4080,4080,4080,4080,3
20230712,130200,1237440025,4080,4080,4080,4080,0
20230712,130100,1237440025,4080,4075,4080,4075,56
20230712,130000,1237211800,4070,4070,4070,4070,480
20230712,125900,1235258200,4080,4080,4080,4080,0
20230712,125800,1235258200,4080,4080,4080,4080,0
20230712,125700,1235258200,4080,4080,4080,4080,0
20230712,125600,1235258200,4080,4075,4080,4075,48
20230712,125500,1235062455,4075,4085,4085,4075,48
20230712,125400,1234866385,4090,4090,4090,4090,0
20230712,125300,1234866385,4090,4090,4090,4090,1
20230712,125200,1234862295,4075,4085,4090,4075,493
20230712,125100,1232848485,4085,4085,4085,4085,0
20230712,125000,1232848485,4085,4085,4085,4065,1121
20230712,124900,1228269240,4080,4085,4085,4080,283
20230712,124800,1227114585,4080,4080,4080,4065,614
20230712,124700,1224609480,4080,4065,4080,4065,34
20230712,124600,1224470910,4080,4085,4085,4080,41
20230712,124500,1224303625,4080,4075,4080,4075,5201
20230712,124400,1203093970,4075,4075,4075,4075,960
20230712,124300,1199181970,4075,4075,4075,4075,1
20230712,124200,1199177895,4050,4050,4050,4050,0
20230712,124100,1199177895,4050,4075,4075,4050,297
20230712,124000,1197968770,4075,4075,4075,4075,0
20230712,123900,1197968770,4075,4075,4075,4075,0
20230712,123800,1197968770,4075,4075,4075,4075,0
20230712,123700,1197968770,4075,4075,4075,4075,0
20230712,123600,1197968770,4075,4070,4075,4070,1789
20230712,123500,1190687535,4075,4075,4075,4075,250
20230712,123400,1189668785,4075,4070,4075,4065,44
20230712,123300,1189489725,4060,4070,4070,4060,813
20230712,123200,1186188935,4070,4070,4070,4070,2000
20230712,123100,1178048935,4070,4070,4070,4070,98
20230712,123000,1177650075,4060,4060,4060,4060,1
20230712,122900,1177646015,4070,4070,4070,4070,1
20230712,122800,1177641945,4070,4050,4070,4050,21
20230712,122700,1177556875,4050,4050,4050,4050,4
20230712,122600,1177540675,4070,4070,4070,4070,0
20230712,122500,1177540675,4070,4060,4070,4050,2960
20230712,122400,1165517640,4070,4070,4070,4070,5
20230712,122300,1165497290,4060,4060,4060,4060,703
20230712,122200,1162643110,4070,4065,4070,4065,30
20230712,122100,1162521150,4070,4065,4070,4065,4
20230712,122000,1162504875,4070,4070,4070,4070,0
20230712,121900,1162504875,4070,4070,4070,4070,107
20230712,121800,1162069385,4080,4080,4080,4080,0
20230712,121700,1162069385,4080,4085,4085,4080,1592
20230712,121600,1155573110,4085,4085,4085,4085,91
20230712,121500,1155201375,4085,4085,4085,4085,235
20230712,121400,1154241400,4085,4085,4085,4085,0
20230712,121300,1154241400,4085,4085,4090,4085,561
20230712,121200,1151948980,4085,4085,4085,4085,70
20230712,121100,1151663030,4090,4080,4090,4080,902
20230712,121000,1147982805,4070,4080,4080,4070,261
20230712,120900,1146917935,4080,4085,4085,4080,638
20230712,120800,1144313025,4080,4080,4085,4080,7
20230712,120700,1144284445,4085,4085,4085,4085,124
20230712,120600,1143777905,4090,4085,4090,4085,264
20230712,120500,1142698630,4085,4085,4085,4085,704
20230712,120400,1139822790,4085,4080,4085,4080,2
20230712,120300,1139814625,4080,4080,4080,4080,455
20230712,120200,1137958225,4080,4070,4080,4060,3204
20230712,120100,1124902510,4070,4070,4070,4070,10
20230712,120000,1124861810,4070,4070,4070,4070,150
20230712,115900,1124251310,4070,4065,4070,4065,1613
20230712,115800,1117686900,4065,4065,4065,4055,397
20230712,115700,1116073195,4055,4055,4055,4055,100
20230712,115600,1115667695,4065,4065,4065,4065,0
20230712,115500,1115667695,4065,4065,4065,4065,0
20230712,115400,1115667695,4065,4065,4065,4055,7
20230712,115300,1115639290,4065,4060,4065,4060,4
20230712,115200,1115623035,4060,4060,4060,4060,1
20230712,115100,1115618975,4070,4070,4070,4070,0
20230712,115000,1115618975,4070,4060,4070,4060,61
20230712,114900,1115371295,4060,4070,4070,4060,209
20230712,114800,1114522140,4070,4070,4070,4070,5
20230712,114700,1114501790,4065,4065,4065,4065,544
20230712,114600,1112290430,4065,4060,4065,4060,286
20230712,114500,1111129265,4050,4050,4050,4050,158
20230712,114400,1110489365,4060,4055,4060,4055,1802
20230712,114300,1103175745,4060,4050,4060,4050,805
20230712,114200,1099912760,4045,4050,4050,4045,317
20230712,114100,1098629090,4045,4045,4050,4045,193
20230712,114000,1097847595,4045,4045,4050,4040,535
20230712,113900,1095683615,4045,4050,4055,4045,117
20230712,113800,1095209770,4050,4055,4055,4050,249
20230712,113700,1094200205,4055,4050,4055,4050,43
20230712,113600,1094025970,4050,4055,4055,4050,652
20230712,113500,1091382275,4060,4060,4060,4060,0
20230712,113400,1091382275,4060,4060,4060,4060,85
20230712,113300,1091037175,4060,4045,4060,4045,96
20230712,113200,1090648810,4060,4060,4060,4060,88
20230712,113100,1090291530,4060,4060,4060,4060,0
20230712,113000,1090291530,4060,4060,4060,4060,2
20230712,112900,1090283410,4045,4050,4060,4045,311
20230712,112800,1089025150,4045,4055,4060,4045,656
20230712,112700,1086370100,4055,4065,4065,4055,35
20230712,112600,1086228145,4065,4060,4065,4055,80
20230712,112500,1085903175,4060,4060,4060,4060,45
20230712,112400,1085720475,4055,4055,4055,4055,14
20230712,112300,1085663705,4065,4065,4065,4065,0
20230712,112200,1085663705,4065,4060,4065,4050,405
20230712,112100,1084023370,4065,4060,4065,4060,33
20230712,112000,1083889275,4060,4065,4065,4050,834
20230712,111900,1080501265,4065,4055,4065,4055,502
20230712,111800,1078460915,4065,4055,4065,4050,47
20230712,111700,1078270410,4065,4070,4070,4050,25
20230712,111600,1078169065,4070,4070,4070,4050,666
20230712,111500,1075471725,4050,4060,4075,4050,465
20230712,111400,1073583925,4075,4075,4075,4070,1394
20230712,111300,1067905320,4075,4075,4080,4075,3
20230712,111200,1067893090,4060,4075,4080,4060,121
20230712,111100,1067401135,4070,4065,4070,4060,397
20230712,111000,1065787175,4070,4070,4070,4065,700
20230712,110900,1062938410,4070,4070,4070,4060,368
20230712,110800,1061441830,4060,4050,4070,4050,322
20230712,110700,1060136715,4070,4065,4070,4065,200
20230712,110600,1059323660,4070,4050,4070,4050,2
20230712,110500,1059315540,4070,4050,4070,4050,11
20230712,110400,1059270970,4070,4055,4070,4055,528
20230712,110300,1057129510,4080,4080,4080,4080,0
20230712,110200,1057129510,4080,4080,4090,4050,1326
20230712,110100,1051717900,4090,4090,4090,4090,1001
20230712,110000,1047623810,4090,4090,4090,4055,807
20230712,105900,1044328970,4050,4055,4095,4040,5029
20230712,105800,1023839430,4040,4040,4040,4040,27
20230712,105700,1023730350,4055,4050,4055,4035,208
20230712,105600,1022889845,4035,4040,4055,4035,2386
20230712,105500,1013252965,4055,4035,4055,4030,4425
20230712,105400,995390635,4035,4060,4085,4035,10039
20230712,105300,954720995,4085,4095,4095,4060,4601
20230712,105200,935967725,4085,4095,4100,4085,560
20230712,105100,933675485,4090,4100,4100,4085,1214
20230712,105000,928700215,4105,4095,4105,4085,1913
20230712,104900,920861535,4080,4065,4110,4065,6293
20230712,104800,895151765,4090,4100,4115,4060,15961
20230712,104700,829811350,4100,4090,4100,4090,19118
20230712,104600,751481205,4090,4090,4090,4090,2552
20230712,104500,741043525,4070,4065,4090,4065,13931
20230712,104400,684241400,4070,4075,4075,4070,1192
20230712,104300,679385850,4075,4075,4075,4070,1134
20230712,104200,674766695,4070,4070,4075,4070,1515
20230712,104100,668597050,4070,4065,4070,4065,3016
20230712,104000,656332150,4065,4065,4065,4060,2983
20230712,103900,644207440,4060,4065,4065,4060,828
20230712,103800,640841810,4065,4045,4065,4040,31709
20230712,103700,512357880,4045,4050,4050,4045,1707
20230712,103600,505445470,4050,4045,4050,4045,29003
20230712,103500,387993070,4045,4040,4045,4040,3271
20230712,103400,374764775,4045,4045,4045,4045,0
20230712,103300,374764775,4045,4045,4045,4045,5
20230712,103200,374744550,4045,4045,4045,4040,149
20230712,103100,374141870,4050,4040,4050,4030,1235
20230712,103000,369154120,4050,4045,4050,4045,270
20230712,102900,368061635,4045,4030,4050,4030,9640
20230712,102800,329031165,4025,4030,4030,4025,324
20230712,102700,327725595,4030,4045,4045,4030,1548
20230712,102600,321482135,4045,4040,4045,4030,114
20230712,102500,321021530,4050,4040,4050,4020,15132
20230712,102400,259826355,4035,4030,4035,4030,3100
20230712,102300,247323060,4035,4035,4035,4035,274
20230712,102200,246217470,4015,4035,4035,4015,102
20230712,102100,245806465,4035,4030,4035,4020,4253
20230712,102000,228651255,4030,4030,4030,4030,109
20230712,101900,228211985,4015,4030,4030,4015,13
20230712,101800,228159640,4035,4015,4035,4015,5457
20230712,101700,206170525,4015,4025,4025,4015,1309
20230712,101600,200901890,4025,4025,4025,4010,1201
20230712,101500,196070865,4025,4010,4025,4010,4
20230712,101400,196054810,4025,4015,4025,4010,5589
20230712,101300,173598565,4015,4010,4015,4010,18
20230712,101200,173526320,4010,4000,4010,4000,1704
20230712,101100,166700280,4000,4005,4010,4000,875
20230712,101000,163198755,4010,4005,4010,4005,1000
20230712,100900,159193175,4005,4005,4005,4005,0
20230712,100800,159193175,4005,4005,4005,4005,0
20230712,100700,159193175,4005,4005,4005,4005,0
20230712,100600,159193175,4005,4005,4005,4005,0
20230712,100500,159193175,4005,4005,4005,4005,6
20230712,100400,159169145,3995,3995,3995,3995,60
20230712,100300,158929445,4005,4005,4005,4005,5
20230712,100200,158909420,4005,4005,4005,4005,1
20230712,100100,158905415,3990,3990,3990,3990,0
20230712,100000,158905415,3990,3990,3990,3990,15
20230712,095900,158845565,4010,3995,4010,3995,272
20230712,095800,157758880,3995,4010,4010,3995,695
20230712,095700,154979350,4010,4005,4010,4005,6
20230712,095600,154955300,4010,4005,4010,4005,22
20230712,095500,154867085,4005,4005,4005,4005,27
20230712,095400,154758950,4010,4010,4010,4010,1010
20230712,095300,150708850,4010,3995,4010,3995,85
20230712,095200,150368015,3990,3985,3990,3985,2
20230712,095100,150360040,3985,4010,4010,3985,137
20230712,095000,149810795,4010,4010,4010,4010,3
20230712,094900,149798765,4000,4000,4000,4000,400
20230712,094800,148198765,4000,4000,4000,4000,0
20230712,094700,148198765,4000,3985,4000,3980,3132
20230712,094600,135731805,3985,4000,4000,3985,1058
20230712,094500,131499820,4000,3985,4000,3985,24
20230712,094400,131404120,3985,4000,4000,3985,70
20230712,094300,131125020,4000,4000,4000,4000,5
20230712,094200,131105020,3985,3990,4000,3985,461
20230712,094100,129267875,4000,3990,4000,3985,127
20230712,094000,128761030,3990,4000,4000,3990,2929
20230712,093900,117063735,4015,4015,4015,4005,1561
20230712,093800,110811660,4020,4020,4020,4020,12
20230712,093700,110763420,4010,4020,4020,4010,1069
20230712,093600,106476220,4020,4020,4020,4020,5
20230712,093500,106456120,4015,4015,4015,4015,220
20230712,093400,105572820,4020,4020,4020,4020,11
20230712,093300,105528600,4015,4020,4020,4015,643
20230712,093200,102946340,4020,4005,4020,4005,2546
20230712,093100,92714175,4015,4000,4015,4000,1122
20230712,093000,88224360,4015,4005,4020,4000,1651
20230712,092900,81619040,4020,4015,4020,4015,2917
20230712,092800,69899710,4015,4015,4015,4000,302
20230712,092700,68691680,4015,4010,4015,4010,502
20230712,092600,66678210,4005,4005,4005,4005,2402
20230712,092500,57058200,4005,3980,4005,3980,245
20230712,092400,56077575,3975,3970,4005,3970,6338
20230712,092300,30745190,3970,3970,3970,3970,1
20230712,092200,30741220,3985,3985,3985,3985,22
20230712,092100,30653550,3960,3960,3960,3960,26
20230712,092000,30550590,3995,3995,3995,3995,0
20230712,091900,30550590,3995,3985,3995,3985,1492
20230712,091800,24594655,3985,3985,3985,3985,500
20230712,091700,22602155,3985,3980,3985,3980,2
20230712,091600,22594190,3950,3950,3950,3950,501
20230712,091500,20615240,3980,3985,3985,3980,210
20230712,091400,19778440,3985,3985,3985,3985,0
20230712,091300,19778440,3985,3985,3985,3985,38
20230712,091200,19627010,3985,3960,3985,3955,1781
20230712,091100,12573400,3965,3980,3980,3965,188
20230712,091000,11827350,3980,3980,3980,3965,195
20230712,090900,11052750,3980,3965,3980,3965,1208
20230712,090800,6258470,3960,3980,3985,3960,331
20230712,090700,4944455,3985,3985,3985,3985,242
20230712,090600,3980085,3985,3960,3985,3960,230
20230712,090500,3063660,3960,3960,3960,3960,225
20230712,090400,2172660,3960,3960,3960,3960,0
20230712,090300,2172660,3960,3950,3960,3950,166
20230712,090200,1516940,3960,3960,3960,3960,2
20230712,090100,1509020,3950,3950,3950,3950,270
20230712,090000,442520,3950,3960,3960,3950,112